34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 3 | 20230626 | 184300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 4 | 20230626 | 184200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 5 | 20230626 | 184100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 6 | 20230626 | 184000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 7 | 20230626 | 183900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 8 | 20230626 | 183800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 9 | 20230626 | 183700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 10 | 20230626 | 183600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 11 | 20230626 | 183500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 12 | 20230626 | 183400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 13 | 20230626 | 183300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 14 | 20230626 | 183200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 15 | 20230626 | 183100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 16 | 20230626 | 183000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 17 | 20230626 | 182900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 18 | 20230626 | 182800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 19 | 20230626 | 182700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 20 | 20230626 | 182600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 21 | 20230626 | 182500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 22 | 20230626 | 182400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 23 | 20230626 | 182300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 24 | 20230626 | 182200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 25 | 20230626 | 182100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 26 | 20230626 | 182000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 27 | 20230626 | 181900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 28 | 20230626 | 181800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 29 | 20230626 | 181700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 30 | 20230626 | 181600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 31 | 20230626 | 181500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 32 | 20230626 | 181400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 33 | 20230626 | 181300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 34 | 20230626 | 181200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 35 | 20230626 | 181100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 36 | 20230626 | 181000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 37 | 20230626 | 180900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 38 | 20230626 | 180800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 39 | 20230626 | 180700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 40 | 20230626 | 180600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 41 | 20230626 | 180500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 42 | 20230626 | 180400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 43 | 20230626 | 180300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 44 | 20230626 | 180200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 45 | 20230626 | 180100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 46 | 20230626 | 180000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 47 | 20230626 | 175900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 48 | 20230626 | 175800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 49 | 20230626 | 175700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 50 | 20230626 | 175600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 51 | 20230626 | 175500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 52 | 20230626 | 175400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 53 | 20230626 | 175300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 54 | 20230626 | 175200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 55 | 20230626 | 175100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 56 | 20230626 | 175000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 57 | 20230626 | 174900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 58 | 20230626 | 174800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 59 | 20230626 | 174700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 60 | 20230626 | 174600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 61 | 20230626 | 174500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 62 | 20230626 | 174400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 63 | 20230626 | 174300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 64 | 20230626 | 174200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 65 | 20230626 | 174100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 66 | 20230626 | 174000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 67 | 20230626 | 173900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 68 | 20230626 | 173800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 69 | 20230626 | 173700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 70 | 20230626 | 173600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 71 | 20230626 | 173500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 72 | 20230626 | 173400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 73 | 20230626 | 173300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 74 | 20230626 | 173200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 75 | 20230626 | 173100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 76 | 20230626 | 173000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 77 | 20230626 | 172900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 78 | 20230626 | 172800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 79 | 20230626 | 172700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 80 | 20230626 | 172600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 81 | 20230626 | 172500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 82 | 20230626 | 172400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 83 | 20230626 | 172300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 84 | 20230626 | 172200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 85 | 20230626 | 172100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 86 | 20230626 | 172000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 87 | 20230626 | 171900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 88 | 20230626 | 171800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 89 | 20230626 | 171700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 90 | 20230626 | 171600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 91 | 20230626 | 171500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 92 | 20230626 | 171400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 93 | 20230626 | 171300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 94 | 20230626 | 171200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 95 | 20230626 | 171100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 96 | 20230626 | 171000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 97 | 20230626 | 170900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 98 | 20230626 | 170800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 99 | 20230626 | 170700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 100 | 20230626 | 170600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 101 | 20230626 | 170500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 102 | 20230626 | 170400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 103 | 20230626 | 170300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 104 | 20230626 | 170200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 105 | 20230626 | 170100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 106 | 20230626 | 170000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 107 | 20230626 | 165900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 108 | 20230626 | 165800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 109 | 20230626 | 165700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 110 | 20230626 | 165600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 111 | 20230626 | 165500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 112 | 20230626 | 165400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 113 | 20230626 | 165300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 114 | 20230626 | 165200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 115 | 20230626 | 165100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 116 | 20230626 | 165000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 117 | 20230626 | 164900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 118 | 20230626 | 164800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 119 | 20230626 | 164700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 120 | 20230626 | 164600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 121 | 20230626 | 164500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 122 | 20230626 | 164400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 123 | 20230626 | 164300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 124 | 20230626 | 164200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 125 | 20230626 | 164100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 126 | 20230626 | 164000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 127 | 20230626 | 163900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 128 | 20230626 | 163800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 129 | 20230626 | 163700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 130 | 20230626 | 163600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 131 | 20230626 | 163500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 132 | 20230626 | 163400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 133 | 20230626 | 163300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 134 | 20230626 | 163200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 135 | 20230626 | 163100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 136 | 20230626 | 163000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 137 | 20230626 | 162900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 138 | 20230626 | 162800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 139 | 20230626 | 162700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 140 | 20230626 | 162600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 141 | 20230626 | 162500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 142 | 20230626 | 162400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 143 | 20230626 | 162300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 144 | 20230626 | 162200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 145 | 20230626 | 162100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 146 | 20230626 | 162000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 147 | 20230626 | 161900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 148 | 20230626 | 161800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 149 | 20230626 | 161700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 150 | 20230626 | 161600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 151 | 20230626 | 161500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 152 | 20230626 | 161400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 153 | 20230626 | 161300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 154 | 20230626 | 161200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 155 | 20230626 | 161100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 156 | 20230626 | 161000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 157 | 20230626 | 160900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 158 | 20230626 | 160800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 159 | 20230626 | 160700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 160 | 20230626 | 160600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 161 | 20230626 | 160500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 162 | 20230626 | 160400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 163 | 20230626 | 160300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 164 | 20230626 | 160200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 165 | 20230626 | 160100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 166 | 20230626 | 160000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 167 | 20230626 | 155900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 168 | 20230626 | 155800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 169 | 20230626 | 155700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 170 | 20230626 | 155600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 171 | 20230626 | 155500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 172 | 20230626 | 155400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 173 | 20230626 | 155300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 174 | 20230626 | 155200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 175 | 20230626 | 155100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 176 | 20230626 | 155000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 177 | 20230626 | 154900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 178 | 20230626 | 154800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 179 | 20230626 | 154700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 180 | 20230626 | 154600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 181 | 20230626 | 154500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 182 | 20230626 | 154400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 183 | 20230626 | 154300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 184 | 20230626 | 154200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 185 | 20230626 | 154100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 186 | 20230626 | 154000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 187 | 20230626 | 153900 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 188 | 20230626 | 153800 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 189 | 20230626 | 153700 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 190 | 20230626 | 153600 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 191 | 20230626 | 153500 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 192 | 20230626 | 153400 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 193 | 20230626 | 153300 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 194 | 20230626 | 153200 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 195 | 20230626 | 153100 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 196 | 20230626 | 153000 | 14293590800 | 103100 | 103100 | 103100 | 103100 | 3872 |
| 197 | 20230626 | 152900 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 198 | 20230626 | 152800 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 199 | 20230626 | 152700 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 200 | 20230626 | 152600 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 201 | 20230626 | 152500 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 202 | 20230626 | 152400 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 203 | 20230626 | 152300 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 204 | 20230626 | 152200 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 205 | 20230626 | 152100 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 206 | 20230626 | 152000 | 13894387600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20230626 | 151900 | 13894387600 | 103100 | 102800 | 103100 | 102700 | 177 |
| 208 | 20230626 | 151800 | 13876170000 | 102700 | 102800 | 102800 | 102700 | 589 |
| 209 | 20230626 | 151700 | 13815657900 | 102800 | 102800 | 102900 | 102700 | 307 |
| 210 | 20230626 | 151600 | 13784102200 | 102700 | 102600 | 102800 | 102600 | 703 |
| 211 | 20230626 | 151500 | 13711898500 | 102600 | 102500 | 102600 | 102500 | 394 |
| 212 | 20230626 | 151400 | 13671482400 | 102600 | 102500 | 102600 | 102300 | 1123 |
| 213 | 20230626 | 151300 | 13556419100 | 102600 | 102700 | 102700 | 102600 | 476 |
| 214 | 20230626 | 151200 | 13507581400 | 102700 | 102700 | 102700 | 102600 | 617 |
| 215 | 20230626 | 151100 | 13444235700 | 102800 | 102700 | 102800 | 102700 | 106 |
| 216 | 20230626 | 151000 | 13433345200 | 102700 | 102700 | 102700 | 102600 | 248 |
| 217 | 20230626 | 150900 | 13407876600 | 102700 | 102500 | 102700 | 102500 | 202 |
| 218 | 20230626 | 150800 | 13387157500 | 102500 | 102600 | 102700 | 102500 | 416 |
| 219 | 20230626 | 150700 | 13344489000 | 102600 | 102700 | 102700 | 102500 | 145 |
| 220 | 20230626 | 150600 | 13329613900 | 102600 | 102500 | 102600 | 102400 | 429 |
| 221 | 20230626 | 150500 | 13285639400 | 102500 | 102500 | 102500 | 102500 | 120 |
| 222 | 20230626 | 150400 | 13273339400 | 102400 | 102500 | 102500 | 102300 | 504 |
| 223 | 20230626 | 150300 | 13221711100 | 102500 | 102700 | 102700 | 102400 | 909 |
| 224 | 20230626 | 150200 | 13128513000 | 102600 | 102700 | 102800 | 102600 | 2474 |
| 225 | 20230626 | 150100 | 12874640200 | 102800 | 102900 | 102900 | 102700 | 454 |
| 226 | 20230626 | 150000 | 12827968900 | 102900 | 103200 | 103200 | 102900 | 858 |
| 227 | 20230626 | 145900 | 12739571200 | 103100 | 103100 | 103200 | 103100 | 29 |
| 228 | 20230626 | 145800 | 12736580000 | 103100 | 103200 | 103200 | 103100 | 193 |
| 229 | 20230626 | 145700 | 12716664000 | 103100 | 103200 | 103200 | 103100 | 132 |
| 230 | 20230626 | 145600 | 12703042600 | 103100 | 103100 | 103100 | 103100 | 125 |
| 231 | 20230626 | 145500 | 12690155100 | 103100 | 102900 | 103100 | 102900 | 23 |
| 232 | 20230626 | 145400 | 12687785000 | 103000 | 103000 | 103000 | 103000 | 37 |
| 233 | 20230626 | 145300 | 12683974000 | 102900 | 103000 | 103000 | 102900 | 119 |
| 234 | 20230626 | 145200 | 12671720000 | 103000 | 103000 | 103300 | 103000 | 145 |
| 235 | 20230626 | 145100 | 12656782000 | 103300 | 102800 | 103300 | 102800 | 601 |
| 236 | 20230626 | 145000 | 12594894700 | 102900 | 102800 | 102900 | 102800 | 122 |
| 237 | 20230626 | 144900 | 12582353000 | 102800 | 103200 | 103200 | 102700 | 604 |
| 238 | 20230626 | 144800 | 12520182700 | 103200 | 103200 | 103200 | 103100 | 937 |
| 239 | 20230626 | 144700 | 12423488900 | 103200 | 103000 | 103200 | 103000 | 174 |
| 240 | 20230626 | 144600 | 12405544700 | 103000 | 103100 | 103100 | 103000 | 41 |
| 241 | 20230626 | 144500 | 12401321200 | 103100 | 103000 | 103100 | 103000 | 227 |
| 242 | 20230626 | 144400 | 12377928500 | 103000 | 102800 | 103000 | 102800 | 674 |
| 243 | 20230626 | 144300 | 12308560800 | 102800 | 103000 | 103000 | 102800 | 182 |
| 244 | 20230626 | 144200 | 12289828100 | 102900 | 102800 | 102900 | 102800 | 144 |
| 245 | 20230626 | 144100 | 12275020400 | 102700 | 102600 | 102700 | 102600 | 65 |
| 246 | 20230626 | 144000 | 12268345000 | 102600 | 102600 | 102700 | 102500 | 89 |
| 247 | 20230626 | 143900 | 12259213100 | 102600 | 102500 | 102600 | 102500 | 96 |
| 248 | 20230626 | 143800 | 12249372000 | 102500 | 102500 | 102500 | 102500 | 26 |
| 249 | 20230626 | 143700 | 12246707000 | 102500 | 102500 | 102700 | 102400 | 186 |
| 250 | 20230626 | 143600 | 12227654700 | 102500 | 102500 | 102500 | 102400 | 57 |
| 251 | 20230626 | 143500 | 12221814700 | 102500 | 102400 | 102500 | 102400 | 255 |
| 252 | 20230626 | 143400 | 12195698000 | 102500 | 102500 | 102500 | 102500 | 86 |
| 253 | 20230626 | 143300 | 12186883000 | 102500 | 102600 | 102600 | 102400 | 126 |
| 254 | 20230626 | 143200 | 12173973400 | 102500 | 102500 | 102700 | 102500 | 79 |
| 255 | 20230626 | 143100 | 12165870300 | 102500 | 102800 | 102800 | 102500 | 1691 |
| 256 | 20230626 | 143000 | 11992461600 | 102800 | 102700 | 102800 | 102600 | 231 |
| 257 | 20230626 | 142900 | 11968739400 | 102700 | 102800 | 102800 | 102700 | 279 |
| 258 | 20230626 | 142800 | 11940077700 | 102900 | 102800 | 102900 | 102800 | 68 |
| 259 | 20230626 | 142700 | 11933083600 | 102800 | 102800 | 102900 | 102800 | 96 |
| 260 | 20230626 | 142600 | 11923210100 | 102800 | 102700 | 102800 | 102700 | 81 |
| 261 | 20230626 | 142500 | 11914886700 | 102700 | 102700 | 102800 | 102700 | 126 |
| 262 | 20230626 | 142400 | 11901936800 | 102700 | 102800 | 102800 | 102700 | 180 |
| 263 | 20230626 | 142300 | 11883443500 | 102900 | 102800 | 102900 | 102800 | 27 |
| 264 | 20230626 | 142200 | 11880667500 | 102800 | 102800 | 102800 | 102800 | 302 |
| 265 | 20230626 | 142100 | 11849621900 | 102900 | 102900 | 102900 | 102900 | 11 |
| 266 | 20230626 | 142000 | 11848490000 | 102900 | 102800 | 102900 | 102800 | 97 |
| 267 | 20230626 | 141900 | 11838515400 | 102900 | 102900 | 102900 | 102800 | 10 |
| 268 | 20230626 | 141800 | 11837486600 | 102800 | 102900 | 102900 | 102800 | 93 |
| 269 | 20230626 | 141700 | 11827922900 | 102900 | 102900 | 103000 | 102900 | 255 |
| 270 | 20230626 | 141600 | 11801683200 | 103000 | 103000 | 103000 | 102900 | 54 |
| 271 | 20230626 | 141500 | 11796121900 | 102900 | 103100 | 103100 | 102900 | 149 |
| 272 | 20230626 | 141400 | 11780779400 | 103000 | 102900 | 103100 | 102900 | 38 |
| 273 | 20230626 | 141300 | 11776864800 | 102900 | 102900 | 102900 | 102900 | 10 |
| 274 | 20230626 | 141200 | 11775835800 | 102900 | 103100 | 103100 | 102900 | 324 |
| 275 | 20230626 | 141100 | 11742473600 | 103100 | 103000 | 103100 | 103000 | 99 |
| 276 | 20230626 | 141000 | 11732276500 | 103000 | 102900 | 103000 | 102900 | 165 |
| 277 | 20230626 | 140900 | 11715297800 | 102800 | 102800 | 102900 | 102800 | 329 |
| 278 | 20230626 | 140800 | 11681476200 | 102900 | 102800 | 102900 | 102800 | 160 |
| 279 | 20230626 | 140700 | 11665019600 | 102800 | 102900 | 102900 | 102800 | 203 |
| 280 | 20230626 | 140600 | 11644134300 | 102900 | 102900 | 102900 | 102800 | 75 |
| 281 | 20230626 | 140500 | 11636424000 | 102900 | 102700 | 102900 | 102700 | 211 |
| 282 | 20230626 | 140400 | 11614738700 | 102800 | 102700 | 102800 | 102700 | 297 |
| 283 | 20230626 | 140300 | 11584226200 | 102700 | 102800 | 102800 | 102700 | 809 |
| 284 | 20230626 | 140200 | 11501138500 | 102800 | 102800 | 102800 | 102700 | 96 |
| 285 | 20230626 | 140100 | 11491270900 | 102900 | 102800 | 102900 | 102700 | 460 |
| 286 | 20230626 | 140000 | 11444019800 | 102800 | 102700 | 102800 | 102700 | 93 |
| 287 | 20230626 | 135900 | 11434461500 | 102800 | 102800 | 102900 | 102800 | 36 |
| 288 | 20230626 | 135800 | 11430760400 | 102900 | 102900 | 102900 | 102700 | 119 |
| 289 | 20230626 | 135700 | 11418526900 | 102900 | 102700 | 102900 | 102700 | 77 |
| 290 | 20230626 | 135600 | 11410614700 | 102800 | 102700 | 102800 | 102700 | 354 |
| 291 | 20230626 | 135500 | 11374226400 | 102700 | 102700 | 102800 | 102700 | 112 |
| 292 | 20230626 | 135400 | 11362723000 | 102800 | 102700 | 102800 | 102700 | 84 |
| 293 | 20230626 | 135300 | 11354092300 | 102800 | 102700 | 102800 | 102700 | 178 |
| 294 | 20230626 | 135200 | 11335807600 | 102700 | 102600 | 102700 | 102600 | 241 |
| 295 | 20230626 | 135100 | 11311065000 | 102600 | 102600 | 102600 | 102600 | 19 |
| 296 | 20230626 | 135000 | 11309115600 | 102600 | 102600 | 102700 | 102600 | 158 |
| 297 | 20230626 | 134900 | 11292902500 | 102600 | 102700 | 102700 | 102600 | 522 |
| 298 | 20230626 | 134800 | 11239345100 | 102600 | 102700 | 102800 | 102600 | 1001 |
| 299 | 20230626 | 134700 | 11136545300 | 102700 | 102800 | 102800 | 102700 | 579 |
| 300 | 20230626 | 134600 | 11077026600 | 102800 | 102800 | 102900 | 102800 | 208 |
| 301 | 20230626 | 134500 | 11055640900 | 102800 | 102900 | 102900 | 102800 | 62 |
| 302 | 20230626 | 134400 | 11049262300 | 102800 | 102800 | 102900 | 102800 | 178 |
| 303 | 20230626 | 134300 | 11030963700 | 102900 | 102900 | 102900 | 102800 | 390 |
| 304 | 20230626 | 134200 | 10990838200 | 103000 | 103000 | 103000 | 102900 | 50 |
| 305 | 20230626 | 134100 | 10985689400 | 103000 | 103000 | 103000 | 103000 | 12 |
| 306 | 20230626 | 134000 | 10984453400 | 103000 | 102900 | 103000 | 102900 | 75 |
| 307 | 20230626 | 133900 | 10976728500 | 102900 | 102900 | 103000 | 102900 | 82 |
| 308 | 20230626 | 133800 | 10968290300 | 102900 | 102900 | 103000 | 102900 | 176 |
| 309 | 20230626 | 133700 | 10950175300 | 103000 | 102900 | 103000 | 102900 | 89 |
| 310 | 20230626 | 133600 | 10941015300 | 102900 | 103000 | 103100 | 102800 | 496 |
| 311 | 20230626 | 133500 | 10889957700 | 103100 | 103000 | 103100 | 103000 | 567 |
| 312 | 20230626 | 133400 | 10831553800 | 103000 | 103100 | 103100 | 103000 | 565 |
| 313 | 20230626 | 133300 | 10773328300 | 103100 | 103100 | 103300 | 103100 | 118 |
| 314 | 20230626 | 133200 | 10761162300 | 103100 | 103300 | 103300 | 103100 | 227 |
| 315 | 20230626 | 133100 | 10737741900 | 103300 | 103200 | 103300 | 103200 | 47 |
| 316 | 20230626 | 133000 | 10732886900 | 103300 | 103200 | 103300 | 103200 | 33 |
| 317 | 20230626 | 132900 | 10729480300 | 103200 | 103300 | 103300 | 103200 | 373 |
| 318 | 20230626 | 132800 | 10690955300 | 103400 | 103500 | 103500 | 103400 | 244 |
| 319 | 20230626 | 132700 | 10665712800 | 103600 | 103500 | 103600 | 103400 | 70 |
| 320 | 20230626 | 132600 | 10658468400 | 103500 | 103600 | 103600 | 103500 | 10 |
| 321 | 20230626 | 132500 | 10657433000 | 103600 | 103400 | 103600 | 103400 | 84 |
| 322 | 20230626 | 132400 | 10648745600 | 103400 | 103600 | 103600 | 103400 | 30 |
| 323 | 20230626 | 132300 | 10645639200 | 103400 | 103800 | 103800 | 103400 | 253 |
| 324 | 20230626 | 132200 | 10619431100 | 103800 | 103800 | 103800 | 103800 | 18 |
| 325 | 20230626 | 132100 | 10617562700 | 103800 | 103700 | 103800 | 103600 | 89 |
| 326 | 20230626 | 132000 | 10608334300 | 103700 | 103700 | 103700 | 103700 | 34 |
| 327 | 20230626 | 131900 | 10604808500 | 103700 | 103700 | 103700 | 103700 | 56 |
| 328 | 20230626 | 131800 | 10599001300 | 103700 | 103800 | 103800 | 103700 | 39 |
| 329 | 20230626 | 131700 | 10594955400 | 103800 | 103200 | 103900 | 103200 | 2777 |
| 330 | 20230626 | 131600 | 10308307700 | 103100 | 103100 | 103100 | 103000 | 2601 |
| 331 | 20230626 | 131500 | 10040270300 | 103100 | 103200 | 103200 | 103100 | 1042 |
| 332 | 20230626 | 131400 | 9932768300 | 103200 | 103400 | 103400 | 103200 | 588 |
| 333 | 20230626 | 131300 | 9871998000 | 103400 | 103400 | 103400 | 103400 | 47 |
| 334 | 20230626 | 131200 | 9867138200 | 103400 | 103500 | 103500 | 103400 | 83 |
| 335 | 20230626 | 131100 | 9858551000 | 103400 | 103500 | 103500 | 103300 | 99 |
| 336 | 20230626 | 131000 | 9848315200 | 103500 | 103400 | 103500 | 103400 | 26 |
| 337 | 20230626 | 130900 | 9845626700 | 103500 | 103600 | 103600 | 103200 | 1012 |
| 338 | 20230626 | 130800 | 9741034000 | 103600 | 103600 | 103600 | 103600 | 10 |
| 339 | 20230626 | 130700 | 9739998000 | 103600 | 103700 | 103700 | 103600 | 65 |
| 340 | 20230626 | 130600 | 9733258800 | 103700 | 103600 | 103700 | 103600 | 165 |
| 341 | 20230626 | 130500 | 9716153600 | 103600 | 103600 | 103600 | 103600 | 114 |
| 342 | 20230626 | 130400 | 9704343200 | 103600 | 103600 | 103600 | 103600 | 46 |
| 343 | 20230626 | 130300 | 9699577600 | 103500 | 103500 | 103500 | 103500 | 75 |
| 344 | 20230626 | 130200 | 9691815100 | 103500 | 103400 | 103500 | 103100 | 250 |
| 345 | 20230626 | 130100 | 9666004400 | 103000 | 103900 | 103900 | 103000 | 2232 |
| 346 | 20230626 | 130000 | 9435133300 | 103700 | 104100 | 104100 | 103700 | 1016 |
| 347 | 20230626 | 125900 | 9329682300 | 104100 | 104100 | 104100 | 104100 | 5 |
| 348 | 20230626 | 125800 | 9329161800 | 103900 | 103900 | 103900 | 103900 | 0 |
| 349 | 20230626 | 125700 | 9329161800 | 103900 | 103900 | 104000 | 103900 | 83 |
| 350 | 20230626 | 125600 | 9320537000 | 103900 | 104000 | 104000 | 103900 | 50 |
| 351 | 20230626 | 125500 | 9315337500 | 104000 | 103900 | 104300 | 103900 | 217 |
| 352 | 20230626 | 125400 | 9292750800 | 103900 | 103900 | 103900 | 103900 | 56 |
| 353 | 20230626 | 125300 | 9286932400 | 104000 | 104000 | 104000 | 104000 | 11 |
| 354 | 20230626 | 125200 | 9285788400 | 103900 | 103900 | 103900 | 103900 | 150 |
| 355 | 20230626 | 125100 | 9270203400 | 103900 | 103900 | 103900 | 103900 | 7 |
| 356 | 20230626 | 125000 | 9269476100 | 104100 | 104100 | 104100 | 104000 | 43 |
| 357 | 20230626 | 124900 | 9264999900 | 103900 | 104100 | 104100 | 103900 | 870 |
| 358 | 20230626 | 124800 | 9174535700 | 104100 | 104100 | 104100 | 104100 | 101 |
| 359 | 20230626 | 124700 | 9164021600 | 104100 | 104100 | 104100 | 104000 | 227 |
| 360 | 20230626 | 124600 | 9140401400 | 104200 | 104200 | 104200 | 104200 | 71 |
| 361 | 20230626 | 124500 | 9133003200 | 104200 | 104200 | 104200 | 104200 | 80 |
| 362 | 20230626 | 124400 | 9124667200 | 104200 | 104100 | 104200 | 104100 | 154 |
| 363 | 20230626 | 124300 | 9108635200 | 104100 | 104100 | 104100 | 104000 | 45 |
| 364 | 20230626 | 124200 | 9103953700 | 104000 | 104000 | 104000 | 104000 | 78 |
| 365 | 20230626 | 124100 | 9095841700 | 104000 | 104000 | 104000 | 104000 | 41 |
| 366 | 20230626 | 124000 | 9091577700 | 104100 | 104300 | 104300 | 104100 | 74 |
| 367 | 20230626 | 123900 | 9083872300 | 104300 | 104300 | 104300 | 104100 | 41 |
| 368 | 20230626 | 123800 | 9079600000 | 104300 | 104100 | 104300 | 104100 | 179 |
| 369 | 20230626 | 123700 | 9060945500 | 104100 | 104200 | 104200 | 104100 | 44 |
| 370 | 20230626 | 123600 | 9056365000 | 104100 | 104200 | 104200 | 104100 | 198 |
| 371 | 20230626 | 123500 | 9035747800 | 104300 | 104300 | 104300 | 104300 | 13 |
| 372 | 20230626 | 123400 | 9034391900 | 104200 | 104300 | 104300 | 104200 | 280 |
| 373 | 20230626 | 123300 | 9005214300 | 104300 | 104400 | 104400 | 104300 | 183 |
| 374 | 20230626 | 123200 | 8986114600 | 104500 | 104500 | 104500 | 104500 | 17 |
| 375 | 20230626 | 123100 | 8984338100 | 104500 | 104400 | 104500 | 104400 | 3 |
| 376 | 20230626 | 123000 | 8984024700 | 104400 | 104400 | 104500 | 104400 | 6 |
| 377 | 20230626 | 122900 | 8983398200 | 104400 | 104500 | 104500 | 104400 | 15 |
| 378 | 20230626 | 122800 | 8981831100 | 104400 | 104400 | 104400 | 104400 | 9 |
| 379 | 20230626 | 122700 | 8980891500 | 104400 | 104400 | 104400 | 104400 | 22 |
| 380 | 20230626 | 122600 | 8978594700 | 104400 | 104400 | 104400 | 104400 | 6 |
| 381 | 20230626 | 122500 | 8977968300 | 104500 | 104500 | 104500 | 104500 | 22 |
| 382 | 20230626 | 122400 | 8975669300 | 104500 | 104400 | 104500 | 104400 | 64 |
| 383 | 20230626 | 122300 | 8968987600 | 104400 | 104400 | 104400 | 104400 | 1 |
| 384 | 20230626 | 122200 | 8968883200 | 104400 | 104400 | 104400 | 104400 | 54 |
| 385 | 20230626 | 122100 | 8963245600 | 104400 | 104200 | 104400 | 104200 | 42 |
| 386 | 20230626 | 122000 | 8958867300 | 104200 | 104300 | 104300 | 104200 | 19 |
| 387 | 20230626 | 121900 | 8956886700 | 104400 | 104400 | 104400 | 104300 | 167 |
| 388 | 20230626 | 121800 | 8939467000 | 104500 | 104400 | 104500 | 104400 | 114 |
| 389 | 20230626 | 121700 | 8927565000 | 104400 | 104500 | 104500 | 104400 | 77 |
| 390 | 20230626 | 121600 | 8919522500 | 104500 | 104500 | 104500 | 104500 | 144 |
| 391 | 20230626 | 121500 | 8904474500 | 104500 | 104600 | 104600 | 104500 | 49 |
| 392 | 20230626 | 121400 | 8899352000 | 104600 | 104600 | 104600 | 104600 | 252 |
| 393 | 20230626 | 121300 | 8872992800 | 104700 | 104700 | 104700 | 104600 | 277 |
| 394 | 20230626 | 121200 | 8844015100 | 104700 | 104700 | 104700 | 104700 | 198 |
| 395 | 20230626 | 121100 | 8823284500 | 104700 | 104800 | 104800 | 104700 | 234 |
| 396 | 20230626 | 121000 | 8798784600 | 104800 | 104800 | 104800 | 104800 | 275 |
| 397 | 20230626 | 120900 | 8769964600 | 104800 | 104700 | 104800 | 104700 | 9 |
| 398 | 20230626 | 120800 | 8769021500 | 104700 | 104700 | 104700 | 104700 | 3 |
| 399 | 20230626 | 120700 | 8768707400 | 104700 | 104900 | 104900 | 104700 | 39 |
| 400 | 20230626 | 120600 | 8764618700 | 104900 | 104900 | 104900 | 104900 | 35 |
| 401 | 20230626 | 120500 | 8760947200 | 104900 | 104700 | 104900 | 104700 | 46 |
| 402 | 20230626 | 120400 | 8756130000 | 104600 | 105000 | 105000 | 104600 | 1427 |
| 403 | 20230626 | 120300 | 8606549200 | 105000 | 105000 | 105100 | 104900 | 296 |
| 404 | 20230626 | 120200 | 8575445900 | 105000 | 105000 | 105000 | 105000 | 13 |
| 405 | 20230626 | 120100 | 8574080900 | 105000 | 104800 | 105000 | 104800 | 140 |
| 406 | 20230626 | 120000 | 8559387300 | 104800 | 104700 | 104800 | 104700 | 4 |
| 407 | 20230626 | 115900 | 8558968200 | 104700 | 104800 | 104800 | 104700 | 52 |
| 408 | 20230626 | 115800 | 8553519400 | 104800 | 104700 | 104800 | 104700 | 18 |
| 409 | 20230626 | 115700 | 8551633100 | 104800 | 104800 | 104800 | 104800 | 40 |
| 410 | 20230626 | 115600 | 8547441100 | 104800 | 104800 | 104800 | 104800 | 12 |
| 411 | 20230626 | 115500 | 8546183500 | 104800 | 104800 | 104800 | 104800 | 5 |
| 412 | 20230626 | 115400 | 8545659500 | 104700 | 104700 | 104700 | 104700 | 2 |
| 413 | 20230626 | 115300 | 8545450100 | 104700 | 104700 | 104900 | 104700 | 71 |
| 414 | 20230626 | 115200 | 8538013200 | 104700 | 104700 | 104700 | 104700 | 55 |
| 415 | 20230626 | 115100 | 8532254700 | 104700 | 105000 | 105000 | 104700 | 405 |
| 416 | 20230626 | 115000 | 8489795900 | 104800 | 105000 | 105000 | 104800 | 35 |
| 417 | 20230626 | 114900 | 8486122300 | 105000 | 104500 | 105000 | 104500 | 52 |
| 418 | 20230626 | 114800 | 8480675100 | 104500 | 104500 | 104500 | 104500 | 30 |
| 419 | 20230626 | 114700 | 8477540100 | 104400 | 104400 | 104400 | 104200 | 122 |
| 420 | 20230626 | 114600 | 8464818100 | 104700 | 104500 | 104700 | 104400 | 114 |
| 421 | 20230626 | 114500 | 8452895700 | 104500 | 104700 | 104700 | 104500 | 193 |
| 422 | 20230626 | 114400 | 8432724800 | 104600 | 104600 | 104600 | 104500 | 101 |
| 423 | 20230626 | 114300 | 8422160800 | 104500 | 104500 | 104600 | 104500 | 49 |
| 424 | 20230626 | 114200 | 8417039300 | 104500 | 104500 | 104600 | 104400 | 24 |
| 425 | 20230626 | 114100 | 8414531300 | 104500 | 104500 | 104500 | 104400 | 26 |
| 426 | 20230626 | 114000 | 8411814400 | 104500 | 104200 | 104500 | 104200 | 73 |
| 427 | 20230626 | 113900 | 8404201800 | 104200 | 104200 | 104200 | 104200 | 191 |
| 428 | 20230626 | 113800 | 8384299600 | 104200 | 104400 | 104500 | 104100 | 297 |
| 429 | 20230626 | 113700 | 8353315000 | 104500 | 104600 | 104600 | 104400 | 131 |
| 430 | 20230626 | 113600 | 8339628500 | 104600 | 104700 | 104700 | 104600 | 119 |
| 431 | 20230626 | 113500 | 8327169500 | 104700 | 104700 | 104700 | 104700 | 22 |
| 432 | 20230626 | 113400 | 8324866100 | 104700 | 104800 | 104900 | 104600 | 78 |
| 433 | 20230626 | 113300 | 8316696900 | 104800 | 104900 | 104900 | 104800 | 8 |
| 434 | 20230626 | 113200 | 8315857900 | 104700 | 104900 | 105000 | 104700 | 268 |
| 435 | 20230626 | 113100 | 8287767700 | 105000 | 105200 | 105400 | 105000 | 342 |
| 436 | 20230626 | 113000 | 8251802500 | 105400 | 105200 | 105400 | 105100 | 223 |
| 437 | 20230626 | 112900 | 8228326200 | 105200 | 105100 | 105200 | 105000 | 200 |
| 438 | 20230626 | 112800 | 8207308200 | 105200 | 105200 | 105400 | 105000 | 659 |
| 439 | 20230626 | 112700 | 8137955000 | 105100 | 105200 | 105300 | 105100 | 445 |
| 440 | 20230626 | 112600 | 8091104300 | 105100 | 104900 | 105100 | 104900 | 626 |
| 441 | 20230626 | 112500 | 8025386700 | 104900 | 104900 | 104900 | 104900 | 262 |
| 442 | 20230626 | 112400 | 7997902900 | 104900 | 104600 | 104900 | 104600 | 259 |
| 443 | 20230626 | 112300 | 7970760000 | 104800 | 104800 | 104800 | 104600 | 186 |
| 444 | 20230626 | 112200 | 7951282800 | 104800 | 104800 | 104800 | 104800 | 109 |
| 445 | 20230626 | 112100 | 7939859600 | 104800 | 104600 | 104800 | 104500 | 16 |
| 446 | 20230626 | 112000 | 7938184900 | 104900 | 104600 | 104900 | 104400 | 373 |
| 447 | 20230626 | 111900 | 7899166000 | 104600 | 104700 | 104800 | 104600 | 106 |
| 448 | 20230626 | 111800 | 7888072700 | 104800 | 104800 | 104800 | 104700 | 79 |
| 449 | 20230626 | 111700 | 7879795100 | 104700 | 104900 | 104900 | 104700 | 67 |
| 450 | 20230626 | 111600 | 7872777100 | 104900 | 104700 | 104900 | 104500 | 1194 |
| 451 | 20230626 | 111500 | 7747772000 | 104700 | 104700 | 104900 | 104700 | 293 |
| 452 | 20230626 | 111400 | 7717051400 | 104700 | 104400 | 104700 | 104400 | 245 |
| 453 | 20230626 | 111300 | 7691432500 | 104500 | 104500 | 104500 | 104400 | 399 |
| 454 | 20230626 | 111200 | 7649743200 | 104500 | 104300 | 104500 | 104300 | 233 |
| 455 | 20230626 | 111100 | 7625418000 | 104400 | 104400 | 104400 | 104400 | 114 |
| 456 | 20230626 | 111000 | 7613516400 | 104400 | 104400 | 104400 | 104300 | 59 |
| 457 | 20230626 | 110900 | 7607357100 | 104300 | 104200 | 104400 | 104200 | 197 |
| 458 | 20230626 | 110800 | 7586808500 | 104200 | 104200 | 104200 | 104000 | 459 |
| 459 | 20230626 | 110700 | 7539019200 | 104200 | 104300 | 104300 | 104200 | 62 |
| 460 | 20230626 | 110600 | 7532555200 | 104200 | 104200 | 104300 | 104200 | 108 |
| 461 | 20230626 | 110500 | 7521300500 | 104200 | 104200 | 104200 | 104100 | 304 |
| 462 | 20230626 | 110400 | 7489624500 | 104200 | 104100 | 104200 | 104100 | 45 |
| 463 | 20230626 | 110300 | 7484938600 | 104200 | 104100 | 104200 | 104100 | 101 |
| 464 | 20230626 | 110200 | 7474423700 | 104100 | 104200 | 104300 | 104100 | 147 |
| 465 | 20230626 | 110100 | 7459113400 | 104100 | 103800 | 104200 | 103800 | 1062 |
| 466 | 20230626 | 110000 | 7348700500 | 103800 | 103600 | 103800 | 103600 | 50 |
| 467 | 20230626 | 105900 | 7343510700 | 103600 | 103300 | 103800 | 103300 | 117 |
| 468 | 20230626 | 105800 | 7331388000 | 103400 | 103400 | 103400 | 103300 | 192 |
| 469 | 20230626 | 105700 | 7311535700 | 103300 | 103400 | 103400 | 103300 | 91 |
| 470 | 20230626 | 105600 | 7302131900 | 103500 | 103600 | 103800 | 103500 | 85 |
| 471 | 20230626 | 105500 | 7293332800 | 103600 | 103400 | 103600 | 103400 | 18 |
| 472 | 20230626 | 105400 | 7291469000 | 103500 | 103500 | 103500 | 103400 | 80 |
| 473 | 20230626 | 105300 | 7283192700 | 103500 | 104000 | 104000 | 103500 | 542 |
| 474 | 20230626 | 105200 | 7226898200 | 104000 | 103900 | 104100 | 103900 | 420 |
| 475 | 20230626 | 105100 | 7183215600 | 103900 | 103800 | 103900 | 103800 | 78 |
| 476 | 20230626 | 105000 | 7175116400 | 103900 | 103900 | 104000 | 103700 | 352 |
| 477 | 20230626 | 104900 | 7138533700 | 103900 | 103700 | 103900 | 103600 | 128 |
| 478 | 20230626 | 104800 | 7125252500 | 103600 | 103500 | 103600 | 103500 | 78 |
| 479 | 20230626 | 104700 | 7117173500 | 103500 | 103600 | 103600 | 103500 | 271 |
| 480 | 20230626 | 104600 | 7089123900 | 103500 | 103500 | 103700 | 103500 | 155 |
| 481 | 20230626 | 104500 | 7073079200 | 103500 | 103700 | 103700 | 103500 | 185 |
| 482 | 20230626 | 104400 | 7053913900 | 103700 | 103800 | 103800 | 103700 | 145 |
| 483 | 20230626 | 104300 | 7038875200 | 103700 | 103600 | 103700 | 103600 | 244 |
| 484 | 20230626 | 104200 | 7013575200 | 103500 | 103100 | 103500 | 103100 | 326 |
| 485 | 20230626 | 104100 | 6979890400 | 103200 | 103100 | 103500 | 103100 | 588 |
| 486 | 20230626 | 104000 | 6919136100 | 103100 | 102900 | 103300 | 102900 | 93 |
| 487 | 20230626 | 103900 | 6909553900 | 102900 | 102600 | 103000 | 102600 | 544 |
| 488 | 20230626 | 103800 | 6853584300 | 102500 | 103200 | 103200 | 102500 | 1051 |
| 489 | 20230626 | 103700 | 6745619000 | 103200 | 103000 | 103300 | 103000 | 668 |
| 490 | 20230626 | 103600 | 6676775600 | 102900 | 103000 | 103000 | 102900 | 128 |
| 491 | 20230626 | 103500 | 6663592000 | 103000 | 103000 | 103000 | 103000 | 34 |
| 492 | 20230626 | 103400 | 6660090000 | 103000 | 103000 | 103100 | 102800 | 1066 |
| 493 | 20230626 | 103300 | 6550333900 | 103100 | 103300 | 103300 | 103100 | 261 |
| 494 | 20230626 | 103200 | 6523407000 | 103300 | 103300 | 103300 | 103300 | 61 |
| 495 | 20230626 | 103100 | 6517105700 | 103300 | 103100 | 103500 | 103100 | 385 |
| 496 | 20230626 | 103000 | 6477334300 | 103100 | 103100 | 103200 | 103000 | 79 |
| 497 | 20230626 | 102900 | 6469187600 | 102700 | 103200 | 103200 | 102600 | 416 |
| 498 | 20230626 | 102800 | 6426429900 | 103200 | 103000 | 103300 | 102900 | 126 |
| 499 | 20230626 | 102700 | 6413429200 | 102900 | 103000 | 103300 | 102800 | 373 |
| 500 | 20230626 | 102600 | 6375039200 | 103300 | 102800 | 103300 | 102700 | 662 |
| 501 | 20230626 | 102500 | 6306887300 | 102800 | 102800 | 102800 | 102700 | 187 |
| 502 | 20230626 | 102400 | 6287663900 | 102800 | 102700 | 102800 | 102600 | 503 |
| 503 | 20230626 | 102300 | 6236023100 | 102700 | 102700 | 102700 | 102600 | 208 |
| 504 | 20230626 | 102200 | 6214669500 | 102600 | 102900 | 102900 | 102600 | 377 |
| 505 | 20230626 | 102100 | 6175971300 | 102900 | 102800 | 102900 | 102700 | 238 |
| 506 | 20230626 | 102000 | 6151506700 | 102800 | 102700 | 102800 | 102500 | 396 |
| 507 | 20230626 | 101900 | 6110870700 | 102700 | 102900 | 102900 | 102700 | 499 |
| 508 | 20230626 | 101800 | 6059574400 | 102900 | 103000 | 103000 | 102900 | 136 |
| 509 | 20230626 | 101700 | 6045566500 | 103000 | 102900 | 103100 | 102900 | 90 |
| 510 | 20230626 | 101600 | 6036299800 | 102900 | 102800 | 102900 | 102800 | 67 |
| 511 | 20230626 | 101500 | 6029407700 | 102800 | 102800 | 102900 | 102800 | 256 |
| 512 | 20230626 | 101400 | 6003078700 | 102800 | 102900 | 103000 | 102800 | 296 |
| 513 | 20230626 | 101300 | 5972634100 | 102900 | 103100 | 103300 | 102900 | 297 |
| 514 | 20230626 | 101200 | 5942036200 | 103300 | 103100 | 103400 | 102900 | 1096 |
| 515 | 20230626 | 101100 | 5828963500 | 103100 | 103100 | 103200 | 103100 | 157 |
| 516 | 20230626 | 101000 | 5812776600 | 103100 | 103300 | 103300 | 103000 | 505 |
| 517 | 20230626 | 100900 | 5760688500 | 103300 | 103300 | 103300 | 103200 | 211 |
| 518 | 20230626 | 100800 | 5738910500 | 103300 | 103400 | 103400 | 103200 | 199 |
| 519 | 20230626 | 100700 | 5718354300 | 103400 | 103300 | 103400 | 103200 | 63 |
| 520 | 20230626 | 100600 | 5711847900 | 103300 | 103500 | 103500 | 103300 | 549 |
| 521 | 20230626 | 100500 | 5655101100 | 103500 | 103500 | 103500 | 103500 | 64 |
| 522 | 20230626 | 100400 | 5648477100 | 103500 | 103600 | 103600 | 103500 | 196 |
| 523 | 20230626 | 100300 | 5628184100 | 103600 | 103700 | 103700 | 103600 | 131 |
| 524 | 20230626 | 100200 | 5614611000 | 103600 | 103700 | 103700 | 103500 | 98 |
| 525 | 20230626 | 100100 | 5604454900 | 103700 | 103900 | 103900 | 103400 | 102 |
| 526 | 20230626 | 100000 | 5593871400 | 103900 | 103500 | 103900 | 103300 | 148 |
| 527 | 20230626 | 095900 | 5578573400 | 103300 | 103700 | 103700 | 103300 | 296 |
| 528 | 20230626 | 095800 | 5547940200 | 103700 | 103600 | 104000 | 103500 | 186 |
| 529 | 20230626 | 095700 | 5528660700 | 103500 | 103900 | 104000 | 103500 | 907 |
| 530 | 20230626 | 095600 | 5434516100 | 104000 | 104100 | 104100 | 103900 | 58 |
| 531 | 20230626 | 095500 | 5428483900 | 104100 | 103800 | 104100 | 103800 | 201 |
| 532 | 20230626 | 095400 | 5407582000 | 103800 | 104000 | 104000 | 103800 | 268 |
| 533 | 20230626 | 095300 | 5379746400 | 104000 | 104200 | 104200 | 104000 | 196 |
| 534 | 20230626 | 095200 | 5359345000 | 104200 | 103500 | 104300 | 103400 | 594 |
| 535 | 20230626 | 095100 | 5297626000 | 103400 | 103600 | 103700 | 103400 | 440 |
| 536 | 20230626 | 095000 | 5252055600 | 103600 | 103400 | 103600 | 103400 | 292 |
| 537 | 20230626 | 094900 | 5221832700 | 103400 | 103400 | 103400 | 103300 | 268 |
| 538 | 20230626 | 094800 | 5194126100 | 103400 | 103300 | 103400 | 103300 | 614 |
| 539 | 20230626 | 094700 | 5130670400 | 103300 | 103100 | 103400 | 103100 | 649 |
| 540 | 20230626 | 094600 | 5063694200 | 103100 | 102500 | 103200 | 102500 | 972 |
| 541 | 20230626 | 094500 | 4963700800 | 102700 | 102500 | 102700 | 102500 | 385 |
| 542 | 20230626 | 094400 | 4924214000 | 102500 | 102100 | 102500 | 102000 | 1143 |
| 543 | 20230626 | 094300 | 4807441200 | 102100 | 102200 | 102200 | 102100 | 1016 |
| 544 | 20230626 | 094200 | 4703697300 | 102200 | 102200 | 102300 | 102200 | 679 |
| 545 | 20230626 | 094100 | 4634293600 | 102200 | 102500 | 102500 | 102200 | 1090 |
| 546 | 20230626 | 094000 | 4522815300 | 102300 | 102600 | 102700 | 102300 | 1519 |
| 547 | 20230626 | 093900 | 4367152000 | 102600 | 102800 | 102900 | 102500 | 562 |
| 548 | 20230626 | 093800 | 4309445700 | 102800 | 102700 | 102900 | 102700 | 1238 |
| 549 | 20230626 | 093700 | 4182270900 | 102700 | 102400 | 102800 | 102400 | 664 |
| 550 | 20230626 | 093600 | 4114105900 | 102400 | 102500 | 102500 | 102400 | 1275 |
| 551 | 20230626 | 093500 | 3983495200 | 102400 | 102800 | 102800 | 102400 | 1121 |
| 552 | 20230626 | 093400 | 3868542000 | 102900 | 103400 | 103500 | 102700 | 4162 |
| 553 | 20230626 | 093300 | 3439373100 | 103500 | 103600 | 103600 | 103400 | 192 |
| 554 | 20230626 | 093200 | 3419499500 | 103600 | 103600 | 103600 | 103500 | 582 |
| 555 | 20230626 | 093100 | 3359250400 | 103500 | 103600 | 103700 | 103500 | 359 |
| 556 | 20230626 | 093000 | 3322084700 | 103600 | 104300 | 104300 | 103500 | 1742 |
| 557 | 20230626 | 092900 | 3141007300 | 104300 | 104000 | 104400 | 104000 | 262 |
| 558 | 20230626 | 092800 | 3113706100 | 104400 | 104400 | 104400 | 103900 | 285 |
| 559 | 20230626 | 092700 | 3084029400 | 104400 | 103900 | 104400 | 103800 | 236 |
| 560 | 20230626 | 092600 | 3059522700 | 103900 | 104400 | 104400 | 103900 | 606 |
| 561 | 20230626 | 092500 | 2996471900 | 104400 | 104000 | 104500 | 103700 | 485 |
| 562 | 20230626 | 092400 | 2945872500 | 104000 | 103600 | 104000 | 103400 | 1069 |
| 563 | 20230626 | 092300 | 2835224700 | 103700 | 103700 | 103700 | 103500 | 392 |
| 564 | 20230626 | 092200 | 2794631500 | 103500 | 103700 | 103700 | 103500 | 475 |
| 565 | 20230626 | 092100 | 2745423000 | 103700 | 103700 | 104300 | 103600 | 639 |
| 566 | 20230626 | 092000 | 2679163400 | 103800 | 104200 | 104400 | 103500 | 419 |
| 567 | 20230626 | 091900 | 2635636500 | 104200 | 104300 | 104500 | 104000 | 578 |
| 568 | 20230626 | 091800 | 2575348100 | 104400 | 103900 | 104600 | 103900 | 650 |
| 569 | 20230626 | 091700 | 2507643400 | 103400 | 103500 | 103900 | 103200 | 1837 |
| 570 | 20230626 | 091600 | 2317673600 | 103500 | 103800 | 104000 | 103500 | 1199 |
| 571 | 20230626 | 091500 | 2193330000 | 103900 | 104000 | 104000 | 103800 | 1219 |
| 572 | 20230626 | 091400 | 2066655800 | 104100 | 104300 | 104300 | 104000 | 1124 |
| 573 | 20230626 | 091300 | 1949661500 | 104300 | 104700 | 104700 | 104300 | 928 |
| 574 | 20230626 | 091200 | 1852783700 | 104700 | 104500 | 104800 | 104500 | 355 |
| 575 | 20230626 | 091100 | 1815658700 | 104500 | 104500 | 104900 | 104200 | 566 |
| 576 | 20230626 | 091000 | 1756585500 | 104100 | 104200 | 104700 | 104100 | 499 |
| 577 | 20230626 | 090900 | 1704551000 | 104100 | 104300 | 104400 | 104000 | 1433 |
| 578 | 20230626 | 090800 | 1555264800 | 104300 | 105000 | 105000 | 104100 | 525 |
| 579 | 20230626 | 090700 | 1500452100 | 105000 | 104500 | 105100 | 104000 | 2948 |
| 580 | 20230626 | 090600 | 1193451100 | 104300 | 104300 | 104900 | 104100 | 1880 |
| 581 | 20230626 | 090500 | 997505800 | 104300 | 105100 | 105100 | 104300 | 1471 |
| 582 | 20230626 | 090400 | 843819800 | 105200 | 105000 | 105500 | 104700 | 808 |
| 583 | 20230626 | 090300 | 759075500 | 105000 | 105500 | 105600 | 104600 | 1791 |
| 584 | 20230626 | 090200 | 570964600 | 105500 | 106400 | 106400 | 105100 | 2016 |
| 585 | 20230626 | 090100 | 357960800 | 106400 | 106900 | 106900 | 106300 | 654 |
| 586 | 20230626 | 090000 | 288271500 | 106900 | 107100 | 107200 | 106700 | 2683 |