36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 3 | 20230627 | 191300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20230627 | 191200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20230627 | 191100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20230627 | 191000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20230627 | 190900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20230627 | 190800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20230627 | 190700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20230627 | 190600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20230627 | 190500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20230627 | 190400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20230627 | 190300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20230627 | 190200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20230627 | 190100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20230627 | 190000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20230627 | 185900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20230627 | 185800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20230627 | 185700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20230627 | 185600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20230627 | 185500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20230627 | 185400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20230627 | 185300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20230627 | 185200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20230627 | 185100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20230627 | 185000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20230627 | 184900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20230627 | 184800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20230627 | 184700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20230627 | 184600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20230627 | 184500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20230627 | 184400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 33 | 20230627 | 184300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20230627 | 184200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20230627 | 184100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20230627 | 184000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20230627 | 183900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20230627 | 183800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20230627 | 183700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20230627 | 183600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20230627 | 183500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20230627 | 183400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20230627 | 183300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20230627 | 183200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20230627 | 183100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20230627 | 183000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20230627 | 182900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20230627 | 182800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20230627 | 182700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20230627 | 182600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20230627 | 182500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20230627 | 182400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20230627 | 182300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20230627 | 182200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20230627 | 182100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20230627 | 182000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20230627 | 181900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20230627 | 181800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20230627 | 181700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20230627 | 181600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20230627 | 181500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20230627 | 181400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 63 | 20230627 | 181300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20230627 | 181200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20230627 | 181100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20230627 | 181000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20230627 | 180900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20230627 | 180800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20230627 | 180700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20230627 | 180600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20230627 | 180500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20230627 | 180400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20230627 | 180300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20230627 | 180200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20230627 | 180100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20230627 | 180000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20230627 | 175900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20230627 | 175800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20230627 | 175700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20230627 | 175600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20230627 | 175500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20230627 | 175400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20230627 | 175300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20230627 | 175200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20230627 | 175100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20230627 | 175000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20230627 | 174900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20230627 | 174800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20230627 | 174700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20230627 | 174600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20230627 | 174500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20230627 | 174400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 93 | 20230627 | 174300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20230627 | 174200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20230627 | 174100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20230627 | 174000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20230627 | 173900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20230627 | 173800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20230627 | 173700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20230627 | 173600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20230627 | 173500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20230627 | 173400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20230627 | 173300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20230627 | 173200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20230627 | 173100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20230627 | 173000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20230627 | 172900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20230627 | 172800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20230627 | 172700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20230627 | 172600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20230627 | 172500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20230627 | 172400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20230627 | 172300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20230627 | 172200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20230627 | 172100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20230627 | 172000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20230627 | 171900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20230627 | 171800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20230627 | 171700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20230627 | 171600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20230627 | 171500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20230627 | 171400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 123 | 20230627 | 171300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20230627 | 171200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20230627 | 171100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20230627 | 171000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20230627 | 170900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20230627 | 170800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20230627 | 170700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20230627 | 170600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20230627 | 170500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20230627 | 170400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20230627 | 170300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20230627 | 170200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20230627 | 170100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20230627 | 170000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20230627 | 165900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20230627 | 165800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20230627 | 165700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20230627 | 165600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20230627 | 165500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20230627 | 165400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20230627 | 165300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20230627 | 165200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20230627 | 165100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20230627 | 165000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20230627 | 164900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20230627 | 164800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20230627 | 164700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20230627 | 164600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20230627 | 164500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20230627 | 164400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 153 | 20230627 | 164300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20230627 | 164200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20230627 | 164100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20230627 | 164000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20230627 | 163900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20230627 | 163800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20230627 | 163700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20230627 | 163600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20230627 | 163500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20230627 | 163400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20230627 | 163300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20230627 | 163200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20230627 | 163100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20230627 | 163000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20230627 | 162900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20230627 | 162800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20230627 | 162700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20230627 | 162600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20230627 | 162500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20230627 | 162400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20230627 | 162300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20230627 | 162200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20230627 | 162100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20230627 | 162000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20230627 | 161900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20230627 | 161800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20230627 | 161700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20230627 | 161600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20230627 | 161500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20230627 | 161400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 183 | 20230627 | 161300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20230627 | 161200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20230627 | 161100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20230627 | 161000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20230627 | 160900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20230627 | 160800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20230627 | 160700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20230627 | 160600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20230627 | 160500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20230627 | 160400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20230627 | 160300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20230627 | 160200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20230627 | 160100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20230627 | 160000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20230627 | 155900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20230627 | 155800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20230627 | 155700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20230627 | 155600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20230627 | 155500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20230627 | 155400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20230627 | 155300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20230627 | 155200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20230627 | 155100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20230627 | 155000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20230627 | 154900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20230627 | 154800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20230627 | 154700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 210 | 20230627 | 154600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 211 | 20230627 | 154500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 212 | 20230627 | 154400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 213 | 20230627 | 154300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 214 | 20230627 | 154200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 215 | 20230627 | 154100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 216 | 20230627 | 154000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 217 | 20230627 | 153900 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 218 | 20230627 | 153800 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 219 | 20230627 | 153700 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 220 | 20230627 | 153600 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 221 | 20230627 | 153500 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 222 | 20230627 | 153400 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 223 | 20230627 | 153300 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 224 | 20230627 | 153200 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 225 | 20230627 | 153100 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 226 | 20230627 | 153000 | 25818205500 | 109700 | 109700 | 109700 | 109700 | 4253 |
| 227 | 20230627 | 152900 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 228 | 20230627 | 152800 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 229 | 20230627 | 152700 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 230 | 20230627 | 152600 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 231 | 20230627 | 152500 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 232 | 20230627 | 152400 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 233 | 20230627 | 152300 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 234 | 20230627 | 152200 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 235 | 20230627 | 152100 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 236 | 20230627 | 152000 | 25351651400 | 110000 | 110000 | 110000 | 110000 | 0 |
| 237 | 20230627 | 151900 | 25351651400 | 110000 | 109800 | 110000 | 109700 | 718 |
| 238 | 20230627 | 151800 | 25272737000 | 109800 | 109700 | 109800 | 109700 | 162 |
| 239 | 20230627 | 151700 | 25254958800 | 109700 | 109800 | 109900 | 109700 | 1201 |
| 240 | 20230627 | 151600 | 25123093500 | 109900 | 109900 | 110000 | 109800 | 428 |
| 241 | 20230627 | 151500 | 25076053700 | 109900 | 110000 | 110000 | 109900 | 498 |
| 242 | 20230627 | 151400 | 25021320800 | 110000 | 109900 | 110000 | 109800 | 819 |
| 243 | 20230627 | 151300 | 24931343000 | 109900 | 109900 | 109900 | 109800 | 128 |
| 244 | 20230627 | 151200 | 24917276900 | 109900 | 109700 | 109900 | 109700 | 463 |
| 245 | 20230627 | 151100 | 24866430900 | 109800 | 109700 | 109800 | 109700 | 317 |
| 246 | 20230627 | 151000 | 24831634700 | 109800 | 109700 | 109800 | 109700 | 35 |
| 247 | 20230627 | 150900 | 24827792100 | 109700 | 109800 | 109800 | 109700 | 373 |
| 248 | 20230627 | 150800 | 24786869200 | 109800 | 109700 | 109800 | 109700 | 183 |
| 249 | 20230627 | 150700 | 24766790000 | 109800 | 109900 | 109900 | 109800 | 2006 |
| 250 | 20230627 | 150600 | 24546352200 | 109900 | 110000 | 110000 | 109900 | 465 |
| 251 | 20230627 | 150500 | 24495213800 | 110000 | 109900 | 110000 | 109900 | 140 |
| 252 | 20230627 | 150400 | 24479814900 | 110000 | 110000 | 110000 | 109900 | 325 |
| 253 | 20230627 | 150300 | 24444075100 | 110000 | 110000 | 110000 | 109900 | 758 |
| 254 | 20230627 | 150200 | 24360700400 | 110000 | 109900 | 110000 | 109900 | 1049 |
| 255 | 20230627 | 150100 | 24245380400 | 109900 | 109800 | 109900 | 109800 | 243 |
| 256 | 20230627 | 150000 | 24218680500 | 109900 | 109900 | 109900 | 109800 | 243 |
| 257 | 20230627 | 145900 | 24191983500 | 109900 | 109800 | 109900 | 109800 | 129 |
| 258 | 20230627 | 145800 | 24177812900 | 109800 | 109900 | 109900 | 109800 | 550 |
| 259 | 20230627 | 145700 | 24117418700 | 109800 | 109800 | 109800 | 109700 | 238 |
| 260 | 20230627 | 145600 | 24091286400 | 109800 | 110100 | 110100 | 109600 | 2277 |
| 261 | 20230627 | 145500 | 23841298400 | 110100 | 110000 | 110100 | 110000 | 379 |
| 262 | 20230627 | 145400 | 23799596400 | 110000 | 110100 | 110200 | 109900 | 355 |
| 263 | 20230627 | 145300 | 23760523500 | 110100 | 110000 | 110100 | 109900 | 227 |
| 264 | 20230627 | 145200 | 23735540900 | 110000 | 110000 | 110000 | 109900 | 190 |
| 265 | 20230627 | 145100 | 23714650500 | 110000 | 110000 | 110000 | 109900 | 107 |
| 266 | 20230627 | 145000 | 23702887100 | 110000 | 110000 | 110000 | 109900 | 116 |
| 267 | 20230627 | 144900 | 23690127600 | 110000 | 110000 | 110100 | 109900 | 321 |
| 268 | 20230627 | 144800 | 23654829600 | 109900 | 110100 | 110100 | 109900 | 185 |
| 269 | 20230627 | 144700 | 23634475600 | 110100 | 110000 | 110100 | 109900 | 304 |
| 270 | 20230627 | 144600 | 23601035900 | 110000 | 109900 | 110000 | 109900 | 55 |
| 271 | 20230627 | 144500 | 23594988900 | 109900 | 109900 | 110000 | 109800 | 204 |
| 272 | 20230627 | 144400 | 23572566800 | 109900 | 109900 | 110000 | 109800 | 336 |
| 273 | 20230627 | 144300 | 23535641200 | 110000 | 110000 | 110000 | 109900 | 319 |
| 274 | 20230627 | 144200 | 23500576000 | 110000 | 110100 | 110100 | 109900 | 393 |
| 275 | 20230627 | 144100 | 23457344300 | 110100 | 110100 | 110100 | 110000 | 40 |
| 276 | 20230627 | 144000 | 23452941300 | 110000 | 110100 | 110100 | 110000 | 236 |
| 277 | 20230627 | 143900 | 23426968700 | 110100 | 110100 | 110200 | 110000 | 211 |
| 278 | 20230627 | 143800 | 23403737700 | 110000 | 110100 | 110200 | 110000 | 244 |
| 279 | 20230627 | 143700 | 23376870500 | 110200 | 110100 | 110200 | 110100 | 267 |
| 280 | 20230627 | 143600 | 23347454200 | 110000 | 110200 | 110200 | 109900 | 242 |
| 281 | 20230627 | 143500 | 23320815300 | 110200 | 110100 | 110200 | 110000 | 154 |
| 282 | 20230627 | 143400 | 23303852200 | 110100 | 110000 | 110200 | 109900 | 603 |
| 283 | 20230627 | 143300 | 23237428600 | 110000 | 110000 | 110000 | 109800 | 280 |
| 284 | 20230627 | 143200 | 23206631300 | 109900 | 109900 | 110000 | 109900 | 175 |
| 285 | 20230627 | 143100 | 23187395300 | 109900 | 110000 | 110000 | 109800 | 236 |
| 286 | 20230627 | 143000 | 23161451600 | 110000 | 110000 | 110100 | 109900 | 692 |
| 287 | 20230627 | 142900 | 23085327600 | 110100 | 110100 | 110100 | 110000 | 220 |
| 288 | 20230627 | 142800 | 23061107400 | 110000 | 110100 | 110100 | 110000 | 104 |
| 289 | 20230627 | 142700 | 23049658300 | 110100 | 110000 | 110100 | 110000 | 228 |
| 290 | 20230627 | 142600 | 23024569900 | 110000 | 110200 | 110200 | 110000 | 173 |
| 291 | 20230627 | 142500 | 23005531400 | 110100 | 109800 | 110100 | 109800 | 306 |
| 292 | 20230627 | 142400 | 22971884300 | 109700 | 109600 | 109900 | 109600 | 470 |
| 293 | 20230627 | 142300 | 22920307500 | 109700 | 109700 | 109700 | 109600 | 49 |
| 294 | 20230627 | 142200 | 22914933700 | 109600 | 109800 | 109800 | 109600 | 334 |
| 295 | 20230627 | 142100 | 22878280100 | 109800 | 109700 | 109800 | 109700 | 59 |
| 296 | 20230627 | 142000 | 22871803700 | 109800 | 109700 | 109800 | 109600 | 218 |
| 297 | 20230627 | 141900 | 22847871700 | 109800 | 109700 | 109800 | 109600 | 157 |
| 298 | 20230627 | 141800 | 22830648800 | 109600 | 109700 | 109700 | 109600 | 143 |
| 299 | 20230627 | 141700 | 22814971100 | 109600 | 109700 | 109700 | 109500 | 645 |
| 300 | 20230627 | 141600 | 22744274900 | 109700 | 109600 | 109700 | 109600 | 299 |
| 301 | 20230627 | 141500 | 22711497700 | 109700 | 109800 | 109900 | 109600 | 935 |
| 302 | 20230627 | 141400 | 22608903700 | 109800 | 109800 | 109900 | 109800 | 281 |
| 303 | 20230627 | 141300 | 22578045800 | 109900 | 109900 | 110000 | 109800 | 294 |
| 304 | 20230627 | 141200 | 22545742400 | 109900 | 110000 | 110000 | 109800 | 666 |
| 305 | 20230627 | 141100 | 22472552700 | 109900 | 110000 | 110000 | 109900 | 93 |
| 306 | 20230627 | 141000 | 22462324700 | 110000 | 110000 | 110000 | 109900 | 397 |
| 307 | 20230627 | 140900 | 22418668500 | 109900 | 109900 | 110000 | 109900 | 84 |
| 308 | 20230627 | 140800 | 22409429200 | 110000 | 110000 | 110100 | 109900 | 306 |
| 309 | 20230627 | 140700 | 22375768000 | 110000 | 110000 | 110000 | 109900 | 110 |
| 310 | 20230627 | 140600 | 22363675100 | 110000 | 109900 | 110000 | 109900 | 126 |
| 311 | 20230627 | 140500 | 22349818200 | 110000 | 110200 | 110200 | 109900 | 2489 |
| 312 | 20230627 | 140400 | 22075919900 | 110200 | 110300 | 110400 | 110200 | 360 |
| 313 | 20230627 | 140300 | 22036238900 | 110400 | 110400 | 110400 | 110200 | 217 |
| 314 | 20230627 | 140200 | 22012303100 | 110400 | 110300 | 110400 | 110200 | 54 |
| 315 | 20230627 | 140100 | 22006347000 | 110300 | 110200 | 110400 | 110200 | 225 |
| 316 | 20230627 | 140000 | 21981532100 | 110200 | 110200 | 110200 | 110100 | 140 |
| 317 | 20230627 | 135900 | 21966106000 | 110300 | 110100 | 110300 | 110000 | 254 |
| 318 | 20230627 | 135800 | 21938116000 | 110000 | 110300 | 110300 | 110000 | 671 |
| 319 | 20230627 | 135700 | 21864200600 | 110300 | 110200 | 110300 | 110200 | 385 |
| 320 | 20230627 | 135600 | 21821763300 | 110300 | 110200 | 110300 | 110200 | 172 |
| 321 | 20230627 | 135500 | 21802794500 | 110200 | 110300 | 110300 | 110100 | 227 |
| 322 | 20230627 | 135400 | 21777788000 | 110300 | 110300 | 110400 | 110100 | 1454 |
| 323 | 20230627 | 135300 | 21617392100 | 110300 | 110300 | 110300 | 110200 | 235 |
| 324 | 20230627 | 135200 | 21591481000 | 110300 | 110300 | 110500 | 110100 | 295 |
| 325 | 20230627 | 135100 | 21558956900 | 110400 | 110200 | 110400 | 110100 | 377 |
| 326 | 20230627 | 135000 | 21517399800 | 110200 | 110500 | 110600 | 110000 | 666 |
| 327 | 20230627 | 134900 | 21443990800 | 110500 | 110600 | 110600 | 110500 | 256 |
| 328 | 20230627 | 134800 | 21415680800 | 110600 | 110600 | 110700 | 110500 | 348 |
| 329 | 20230627 | 134700 | 21377196900 | 110600 | 110300 | 110600 | 110300 | 956 |
| 330 | 20230627 | 134600 | 21271615100 | 110300 | 110100 | 110300 | 110100 | 723 |
| 331 | 20230627 | 134500 | 21191956800 | 110000 | 109900 | 110100 | 109800 | 462 |
| 332 | 20230627 | 134400 | 21141169200 | 109900 | 110100 | 110300 | 109700 | 1493 |
| 333 | 20230627 | 134300 | 20977003900 | 110100 | 110200 | 110500 | 110000 | 857 |
| 334 | 20230627 | 134200 | 20882635700 | 110200 | 110300 | 110800 | 110200 | 2854 |
| 335 | 20230627 | 134100 | 20567145000 | 110400 | 110200 | 110400 | 110200 | 135 |
| 336 | 20230627 | 134000 | 20552249000 | 110200 | 110200 | 110400 | 110200 | 245 |
| 337 | 20230627 | 133900 | 20525225900 | 110300 | 110200 | 110300 | 110200 | 102 |
| 338 | 20230627 | 133800 | 20513978100 | 110200 | 110200 | 110200 | 110100 | 115 |
| 339 | 20230627 | 133700 | 20501305600 | 110200 | 110400 | 110400 | 110100 | 197 |
| 340 | 20230627 | 133600 | 20479593700 | 110300 | 110200 | 110400 | 110100 | 419 |
| 341 | 20230627 | 133500 | 20433416900 | 110200 | 110500 | 110500 | 110100 | 732 |
| 342 | 20230627 | 133400 | 20352675900 | 110500 | 110400 | 110500 | 110300 | 129 |
| 343 | 20230627 | 133300 | 20338430100 | 110500 | 110400 | 110600 | 110300 | 175 |
| 344 | 20230627 | 133200 | 20319098900 | 110400 | 110200 | 110500 | 110200 | 197 |
| 345 | 20230627 | 133100 | 20297352600 | 110300 | 110300 | 110400 | 110200 | 487 |
| 346 | 20230627 | 133000 | 20243618500 | 110200 | 110200 | 110300 | 110100 | 198 |
| 347 | 20230627 | 132900 | 20221791600 | 110200 | 110200 | 110300 | 110100 | 189 |
| 348 | 20230627 | 132800 | 20200967300 | 110100 | 110100 | 110200 | 110100 | 58 |
| 349 | 20230627 | 132700 | 20194576800 | 110100 | 110200 | 110300 | 110100 | 263 |
| 350 | 20230627 | 132600 | 20165598500 | 110200 | 110200 | 110500 | 110100 | 341 |
| 351 | 20230627 | 132500 | 20127991500 | 110200 | 110200 | 110200 | 110100 | 150 |
| 352 | 20230627 | 132400 | 20111463700 | 110200 | 110300 | 110300 | 110100 | 225 |
| 353 | 20230627 | 132300 | 20086663100 | 110300 | 110300 | 110300 | 110100 | 88 |
| 354 | 20230627 | 132200 | 20076961300 | 110300 | 110200 | 110300 | 110200 | 211 |
| 355 | 20230627 | 132100 | 20053699000 | 110300 | 110100 | 110300 | 110100 | 206 |
| 356 | 20230627 | 132000 | 20030999300 | 110200 | 110700 | 110800 | 110100 | 3105 |
| 357 | 20230627 | 131900 | 19688053300 | 110700 | 110700 | 110700 | 110600 | 517 |
| 358 | 20230627 | 131800 | 19630833400 | 110700 | 110500 | 110700 | 110500 | 287 |
| 359 | 20230627 | 131700 | 19599092400 | 110500 | 110500 | 110700 | 110500 | 341 |
| 360 | 20230627 | 131600 | 19561372800 | 110500 | 110400 | 110700 | 110400 | 357 |
| 361 | 20230627 | 131500 | 19521911800 | 110500 | 110500 | 110600 | 110400 | 404 |
| 362 | 20230627 | 131400 | 19477272400 | 110500 | 110500 | 110600 | 110300 | 1079 |
| 363 | 20230627 | 131300 | 19358103300 | 110500 | 110400 | 110600 | 110400 | 480 |
| 364 | 20230627 | 131200 | 19305040400 | 110400 | 110500 | 110500 | 110200 | 115 |
| 365 | 20230627 | 131100 | 19292346200 | 110500 | 110400 | 110500 | 110400 | 227 |
| 366 | 20230627 | 131000 | 19267280700 | 110400 | 110400 | 110400 | 110200 | 305 |
| 367 | 20230627 | 130900 | 19233627800 | 110300 | 110300 | 110500 | 110300 | 154 |
| 368 | 20230627 | 130800 | 19216635400 | 110300 | 110400 | 110400 | 110300 | 598 |
| 369 | 20230627 | 130700 | 19150649000 | 110300 | 110500 | 110600 | 110100 | 1153 |
| 370 | 20230627 | 130600 | 19023487700 | 110500 | 110300 | 110500 | 110000 | 578 |
| 371 | 20230627 | 130500 | 18959697100 | 110300 | 110000 | 110300 | 109900 | 418 |
| 372 | 20230627 | 130400 | 18913676100 | 109900 | 109900 | 110000 | 109900 | 207 |
| 373 | 20230627 | 130300 | 18890912400 | 110000 | 110000 | 110200 | 109900 | 566 |
| 374 | 20230627 | 130200 | 18828645000 | 110000 | 110000 | 110200 | 109900 | 567 |
| 375 | 20230627 | 130100 | 18766243400 | 110000 | 110100 | 110300 | 109800 | 539 |
| 376 | 20230627 | 130000 | 18706958000 | 110100 | 110000 | 110900 | 109900 | 4127 |
| 377 | 20230627 | 125900 | 18251765000 | 110000 | 109900 | 110000 | 109900 | 183 |
| 378 | 20230627 | 125800 | 18231635800 | 109800 | 109900 | 109900 | 109700 | 501 |
| 379 | 20230627 | 125700 | 18176591400 | 109800 | 109900 | 109900 | 109800 | 379 |
| 380 | 20230627 | 125600 | 18134939900 | 109900 | 109900 | 109900 | 109800 | 439 |
| 381 | 20230627 | 125500 | 18086694300 | 109900 | 109800 | 109900 | 109700 | 575 |
| 382 | 20230627 | 125400 | 18023565700 | 109700 | 109800 | 109800 | 109700 | 119 |
| 383 | 20230627 | 125300 | 18010500500 | 109800 | 109800 | 109800 | 109700 | 86 |
| 384 | 20230627 | 125200 | 18001059400 | 109800 | 109800 | 109800 | 109700 | 169 |
| 385 | 20230627 | 125100 | 17982503500 | 109800 | 109700 | 109800 | 109700 | 71 |
| 386 | 20230627 | 125000 | 17974710800 | 109700 | 109700 | 109800 | 109600 | 446 |
| 387 | 20230627 | 124900 | 17925767900 | 109800 | 109700 | 109800 | 109700 | 351 |
| 388 | 20230627 | 124800 | 17887261000 | 109700 | 109500 | 109800 | 109500 | 426 |
| 389 | 20230627 | 124700 | 17840531300 | 109700 | 109900 | 109900 | 109600 | 1736 |
| 390 | 20230627 | 124600 | 17650202100 | 109900 | 109900 | 109900 | 109800 | 182 |
| 391 | 20230627 | 124500 | 17630203800 | 109800 | 109900 | 109900 | 109700 | 365 |
| 392 | 20230627 | 124400 | 17590122100 | 109900 | 109900 | 110000 | 109800 | 393 |
| 393 | 20230627 | 124300 | 17546912900 | 109900 | 109800 | 110000 | 109800 | 1254 |
| 394 | 20230627 | 124200 | 17409081000 | 109800 | 109800 | 109800 | 109700 | 102 |
| 395 | 20230627 | 124100 | 17397881600 | 109700 | 109700 | 109800 | 109600 | 139 |
| 396 | 20230627 | 124000 | 17382631900 | 109700 | 109700 | 109800 | 109600 | 135 |
| 397 | 20230627 | 123900 | 17367822500 | 109700 | 109600 | 109800 | 109600 | 270 |
| 398 | 20230627 | 123800 | 17338200500 | 109600 | 109700 | 109700 | 109600 | 117 |
| 399 | 20230627 | 123700 | 17325367800 | 109700 | 109700 | 109700 | 109500 | 621 |
| 400 | 20230627 | 123600 | 17257339300 | 109700 | 109700 | 109700 | 109600 | 189 |
| 401 | 20230627 | 123500 | 17236606500 | 109600 | 109600 | 109700 | 109500 | 183 |
| 402 | 20230627 | 123400 | 17216548600 | 109500 | 109600 | 109700 | 109500 | 59 |
| 403 | 20230627 | 123300 | 17210082200 | 109600 | 109600 | 109700 | 109500 | 90 |
| 404 | 20230627 | 123200 | 17200218400 | 109600 | 109700 | 109700 | 109500 | 863 |
| 405 | 20230627 | 123100 | 17105608900 | 109600 | 109700 | 109700 | 109600 | 98 |
| 406 | 20230627 | 123000 | 17094865700 | 109700 | 109600 | 109700 | 109500 | 102 |
| 407 | 20230627 | 122900 | 17083682000 | 109500 | 109500 | 109700 | 109400 | 597 |
| 408 | 20230627 | 122800 | 17018250200 | 109300 | 109400 | 109500 | 109300 | 347 |
| 409 | 20230627 | 122700 | 16980276500 | 109400 | 109600 | 109600 | 109300 | 357 |
| 410 | 20230627 | 122600 | 16941214500 | 109600 | 109600 | 109600 | 109500 | 151 |
| 411 | 20230627 | 122500 | 16924665300 | 109600 | 109500 | 109600 | 109400 | 208 |
| 412 | 20230627 | 122400 | 16901887100 | 109500 | 109500 | 109500 | 109400 | 45 |
| 413 | 20230627 | 122300 | 16896959800 | 109500 | 109400 | 109500 | 109300 | 135 |
| 414 | 20230627 | 122200 | 16882189100 | 109400 | 109400 | 109400 | 109300 | 128 |
| 415 | 20230627 | 122100 | 16868191700 | 109400 | 109500 | 109500 | 109400 | 361 |
| 416 | 20230627 | 122000 | 16828677900 | 109500 | 109500 | 109500 | 109400 | 77 |
| 417 | 20230627 | 121900 | 16820247600 | 109500 | 109500 | 109500 | 109400 | 150 |
| 418 | 20230627 | 121800 | 16803834000 | 109500 | 109400 | 109600 | 109400 | 271 |
| 419 | 20230627 | 121700 | 16774152400 | 109500 | 109500 | 109500 | 109400 | 59 |
| 420 | 20230627 | 121600 | 16767695600 | 109500 | 109500 | 109500 | 109400 | 45 |
| 421 | 20230627 | 121500 | 16762769200 | 109500 | 109500 | 109500 | 109400 | 83 |
| 422 | 20230627 | 121400 | 16753681900 | 109500 | 109300 | 109500 | 109300 | 169 |
| 423 | 20230627 | 121300 | 16735185100 | 109200 | 109200 | 109300 | 109200 | 648 |
| 424 | 20230627 | 121200 | 16664359500 | 109300 | 109300 | 109400 | 109200 | 696 |
| 425 | 20230627 | 121100 | 16588320400 | 109300 | 109000 | 109400 | 109000 | 1070 |
| 426 | 20230627 | 121000 | 16471657800 | 109000 | 108900 | 109000 | 108900 | 226 |
| 427 | 20230627 | 120900 | 16447030700 | 108900 | 109100 | 109100 | 108900 | 136 |
| 428 | 20230627 | 120800 | 16432205400 | 109100 | 109100 | 109100 | 109000 | 120 |
| 429 | 20230627 | 120700 | 16419117100 | 109100 | 109100 | 109200 | 109100 | 106 |
| 430 | 20230627 | 120600 | 16407549500 | 108800 | 109100 | 109100 | 108800 | 346 |
| 431 | 20230627 | 120500 | 16369869500 | 109100 | 109300 | 109300 | 108900 | 289 |
| 432 | 20230627 | 120400 | 16338350100 | 109300 | 109300 | 109300 | 109200 | 74 |
| 433 | 20230627 | 120300 | 16330264400 | 109200 | 109300 | 109300 | 109200 | 839 |
| 434 | 20230627 | 120200 | 16238624400 | 109300 | 109400 | 109400 | 109300 | 777 |
| 435 | 20230627 | 120100 | 16153696400 | 109400 | 109700 | 109800 | 109300 | 3810 |
| 436 | 20230627 | 120000 | 15736397200 | 109800 | 109300 | 109800 | 109200 | 1565 |
| 437 | 20230627 | 115900 | 15564910400 | 109300 | 109300 | 109400 | 109200 | 96 |
| 438 | 20230627 | 115800 | 15554420500 | 109200 | 109500 | 109500 | 109200 | 385 |
| 439 | 20230627 | 115700 | 15512316600 | 109400 | 109500 | 109500 | 109400 | 72 |
| 440 | 20230627 | 115600 | 15504436900 | 109500 | 109400 | 109500 | 109200 | 306 |
| 441 | 20230627 | 115500 | 15470946800 | 109400 | 109200 | 109400 | 109200 | 192 |
| 442 | 20230627 | 115400 | 15449959600 | 109200 | 109500 | 109600 | 109100 | 1014 |
| 443 | 20230627 | 115300 | 15339033500 | 109500 | 109400 | 109500 | 109300 | 494 |
| 444 | 20230627 | 115200 | 15284957500 | 109300 | 109300 | 109400 | 109100 | 307 |
| 445 | 20230627 | 115100 | 15251403800 | 109300 | 109200 | 109300 | 109100 | 123 |
| 446 | 20230627 | 115000 | 15237975200 | 109100 | 109200 | 109200 | 109100 | 73 |
| 447 | 20230627 | 114900 | 15230008800 | 109200 | 109100 | 109200 | 109100 | 91 |
| 448 | 20230627 | 114800 | 15220076200 | 109100 | 109200 | 109300 | 109100 | 101 |
| 449 | 20230627 | 114700 | 15209045500 | 109100 | 109300 | 109300 | 109000 | 188 |
| 450 | 20230627 | 114600 | 15188530900 | 109300 | 109100 | 109300 | 109100 | 217 |
| 451 | 20230627 | 114500 | 15164831600 | 109200 | 109200 | 109200 | 109100 | 207 |
| 452 | 20230627 | 114400 | 15142234600 | 109200 | 109300 | 109300 | 109100 | 351 |
| 453 | 20230627 | 114300 | 15103901800 | 109200 | 109100 | 109200 | 109000 | 383 |
| 454 | 20230627 | 114200 | 15062105000 | 109100 | 109000 | 109100 | 109000 | 196 |
| 455 | 20230627 | 114100 | 15040738600 | 109100 | 109400 | 109400 | 109100 | 281 |
| 456 | 20230627 | 114000 | 15010038500 | 109400 | 109000 | 109400 | 108900 | 1469 |
| 457 | 20230627 | 113900 | 14849562800 | 109000 | 109100 | 109100 | 109000 | 344 |
| 458 | 20230627 | 113800 | 14812062500 | 109100 | 109000 | 109100 | 108900 | 1469 |
| 459 | 20230627 | 113700 | 14651917500 | 109000 | 108900 | 109000 | 108800 | 280 |
| 460 | 20230627 | 113600 | 14621424500 | 108800 | 108800 | 108900 | 108700 | 117 |
| 461 | 20230627 | 113500 | 14608692300 | 108800 | 108800 | 108900 | 108700 | 103 |
| 462 | 20230627 | 113400 | 14597483500 | 108800 | 108700 | 108800 | 108700 | 206 |
| 463 | 20230627 | 113300 | 14575074800 | 108700 | 109000 | 109000 | 108700 | 207 |
| 464 | 20230627 | 113200 | 14552555500 | 108900 | 108900 | 109000 | 108800 | 108 |
| 465 | 20230627 | 113100 | 14540798100 | 108800 | 108900 | 108900 | 108800 | 87 |
| 466 | 20230627 | 113000 | 14531328900 | 108900 | 108800 | 109000 | 108700 | 168 |
| 467 | 20230627 | 112900 | 14513051600 | 108700 | 109100 | 109100 | 108700 | 1204 |
| 468 | 20230627 | 112800 | 14381850700 | 109100 | 109100 | 109200 | 109000 | 268 |
| 469 | 20230627 | 112700 | 14352617500 | 109100 | 109000 | 109100 | 108900 | 261 |
| 470 | 20230627 | 112600 | 14324165400 | 109000 | 109100 | 109100 | 108800 | 164 |
| 471 | 20230627 | 112500 | 14306284900 | 109000 | 109000 | 109100 | 108900 | 187 |
| 472 | 20230627 | 112400 | 14285895700 | 109000 | 109000 | 109100 | 108800 | 296 |
| 473 | 20230627 | 112300 | 14253638600 | 109000 | 108900 | 109000 | 108800 | 390 |
| 474 | 20230627 | 112200 | 14211172800 | 108700 | 108800 | 108900 | 108600 | 334 |
| 475 | 20230627 | 112100 | 14174853300 | 108800 | 108700 | 108800 | 108600 | 98 |
| 476 | 20230627 | 112000 | 14164198900 | 108600 | 108800 | 108800 | 108600 | 420 |
| 477 | 20230627 | 111900 | 14118522900 | 108700 | 109000 | 109000 | 108700 | 261 |
| 478 | 20230627 | 111800 | 14090119900 | 108900 | 108800 | 109000 | 108700 | 347 |
| 479 | 20230627 | 111700 | 14052333800 | 108700 | 109100 | 109100 | 108700 | 424 |
| 480 | 20230627 | 111600 | 14006177600 | 109100 | 109100 | 109100 | 108900 | 183 |
| 481 | 20230627 | 111500 | 13986233900 | 109100 | 109000 | 109100 | 108900 | 233 |
| 482 | 20230627 | 111400 | 13960832100 | 109000 | 109000 | 109100 | 108900 | 684 |
| 483 | 20230627 | 111300 | 13886276900 | 109000 | 109000 | 109100 | 109000 | 261 |
| 484 | 20230627 | 111200 | 13857811300 | 109000 | 109000 | 109200 | 109000 | 571 |
| 485 | 20230627 | 111100 | 13795495200 | 109000 | 109000 | 109100 | 108900 | 243 |
| 486 | 20230627 | 111000 | 13769007500 | 109000 | 109000 | 109000 | 108900 | 186 |
| 487 | 20230627 | 110900 | 13748740600 | 109000 | 109100 | 109100 | 108800 | 241 |
| 488 | 20230627 | 110800 | 13722468700 | 109000 | 109200 | 109200 | 109000 | 291 |
| 489 | 20230627 | 110700 | 13690715200 | 109200 | 109000 | 109200 | 108800 | 957 |
| 490 | 20230627 | 110600 | 13586327200 | 109000 | 108800 | 109000 | 108800 | 322 |
| 491 | 20230627 | 110500 | 13551261700 | 108800 | 108900 | 108900 | 108700 | 172 |
| 492 | 20230627 | 110400 | 13532539600 | 108900 | 108800 | 109000 | 108700 | 427 |
| 493 | 20230627 | 110300 | 13486069700 | 108800 | 108900 | 108900 | 108700 | 389 |
| 494 | 20230627 | 110200 | 13443740500 | 108900 | 108700 | 109000 | 108700 | 277 |
| 495 | 20230627 | 110100 | 13413578700 | 108800 | 108900 | 109000 | 108600 | 362 |
| 496 | 20230627 | 110000 | 13374205700 | 108900 | 108900 | 109100 | 108900 | 269 |
| 497 | 20230627 | 105900 | 13344882900 | 109000 | 109200 | 109200 | 108900 | 682 |
| 498 | 20230627 | 105800 | 13270512600 | 109200 | 109000 | 109200 | 109000 | 685 |
| 499 | 20230627 | 105700 | 13195774300 | 109000 | 108800 | 109000 | 108800 | 150 |
| 500 | 20230627 | 105600 | 13179437100 | 108900 | 108900 | 109000 | 108800 | 110 |
| 501 | 20230627 | 105500 | 13167463600 | 109000 | 108800 | 109200 | 108700 | 471 |
| 502 | 20230627 | 105400 | 13116188900 | 109000 | 108800 | 109200 | 108700 | 2042 |
| 503 | 20230627 | 105300 | 12893531600 | 108800 | 109000 | 109000 | 108700 | 1757 |
| 504 | 20230627 | 105200 | 12702304900 | 109000 | 108400 | 109000 | 108400 | 2536 |
| 505 | 20230627 | 105100 | 12426938500 | 108400 | 108300 | 108400 | 108200 | 352 |
| 506 | 20230627 | 105000 | 12388819500 | 108300 | 108300 | 108300 | 108100 | 436 |
| 507 | 20230627 | 104900 | 12341621900 | 108200 | 108300 | 108300 | 108200 | 415 |
| 508 | 20230627 | 104800 | 12296678200 | 108300 | 108300 | 108300 | 108000 | 670 |
| 509 | 20230627 | 104700 | 12224198900 | 108200 | 108200 | 108300 | 107900 | 1281 |
| 510 | 20230627 | 104600 | 12085812100 | 108200 | 108000 | 108200 | 108000 | 831 |
| 511 | 20230627 | 104500 | 11995938500 | 108000 | 108000 | 108000 | 107800 | 234 |
| 512 | 20230627 | 104400 | 11970668300 | 108000 | 107800 | 108100 | 107700 | 2182 |
| 513 | 20230627 | 104300 | 11735028300 | 107800 | 107500 | 107800 | 107400 | 1625 |
| 514 | 20230627 | 104200 | 11560152700 | 107400 | 107200 | 107400 | 107200 | 270 |
| 515 | 20230627 | 104100 | 11531182300 | 107200 | 106900 | 107200 | 106600 | 1508 |
| 516 | 20230627 | 104000 | 11369894200 | 106900 | 106700 | 106900 | 106400 | 1377 |
| 517 | 20230627 | 103900 | 11223009800 | 106700 | 106600 | 106700 | 106400 | 1027 |
| 518 | 20230627 | 103800 | 11113571800 | 106600 | 106600 | 106700 | 106600 | 785 |
| 519 | 20230627 | 103700 | 11029867500 | 106600 | 106800 | 106800 | 106500 | 1309 |
| 520 | 20230627 | 103600 | 10890414600 | 106800 | 106700 | 106800 | 106600 | 892 |
| 521 | 20230627 | 103500 | 10795231200 | 106700 | 106800 | 106900 | 106500 | 2120 |
| 522 | 20230627 | 103400 | 10569090900 | 106800 | 107100 | 107200 | 106700 | 2560 |
| 523 | 20230627 | 103300 | 10295247700 | 107100 | 107100 | 107500 | 107000 | 1115 |
| 524 | 20230627 | 103200 | 10175851700 | 107100 | 107200 | 107600 | 107000 | 1353 |
| 525 | 20230627 | 103100 | 10030924700 | 107200 | 107300 | 107900 | 107200 | 1445 |
| 526 | 20230627 | 103000 | 9875463600 | 107300 | 107400 | 107500 | 107000 | 1713 |
| 527 | 20230627 | 102900 | 9691752700 | 107300 | 107500 | 107500 | 107300 | 517 |
| 528 | 20230627 | 102800 | 9636240100 | 107500 | 107400 | 107500 | 107300 | 564 |
| 529 | 20230627 | 102700 | 9575689000 | 107300 | 107200 | 107400 | 107100 | 519 |
| 530 | 20230627 | 102600 | 9520026500 | 107200 | 107600 | 107600 | 107100 | 5903 |
| 531 | 20230627 | 102500 | 8887004100 | 107600 | 107600 | 107700 | 107500 | 483 |
| 532 | 20230627 | 102400 | 8835034000 | 107600 | 107600 | 107700 | 107600 | 477 |
| 533 | 20230627 | 102300 | 8783707100 | 107600 | 107600 | 107700 | 107600 | 170 |
| 534 | 20230627 | 102200 | 8765400200 | 107700 | 107700 | 107700 | 107500 | 751 |
| 535 | 20230627 | 102100 | 8684599000 | 107700 | 107600 | 107700 | 107600 | 1156 |
| 536 | 20230627 | 102000 | 8560197900 | 107700 | 107900 | 107900 | 107600 | 627 |
| 537 | 20230627 | 101900 | 8492627900 | 107900 | 108000 | 108000 | 107900 | 322 |
| 538 | 20230627 | 101800 | 8457882500 | 108100 | 108000 | 108100 | 108000 | 214 |
| 539 | 20230627 | 101700 | 8434769300 | 108000 | 107800 | 108000 | 107700 | 1204 |
| 540 | 20230627 | 101600 | 8304960200 | 107800 | 108200 | 108200 | 107700 | 807 |
| 541 | 20230627 | 101500 | 8217873100 | 107900 | 108200 | 108300 | 107900 | 598 |
| 542 | 20230627 | 101400 | 8153174300 | 108200 | 108200 | 108300 | 107800 | 633 |
| 543 | 20230627 | 101300 | 8084782400 | 108200 | 108100 | 108300 | 108100 | 163 |
| 544 | 20230627 | 101200 | 8067144900 | 108000 | 108100 | 108100 | 108000 | 209 |
| 545 | 20230627 | 101100 | 8044556600 | 108000 | 107900 | 108000 | 107900 | 298 |
| 546 | 20230627 | 101000 | 8012379400 | 107900 | 107700 | 108000 | 107700 | 513 |
| 547 | 20230627 | 100900 | 7957040100 | 107700 | 107900 | 107900 | 107700 | 285 |
| 548 | 20230627 | 100800 | 7926321600 | 107900 | 107900 | 108000 | 107700 | 641 |
| 549 | 20230627 | 100700 | 7857201300 | 107900 | 108000 | 108100 | 107900 | 771 |
| 550 | 20230627 | 100600 | 7773958100 | 108100 | 108100 | 108100 | 108000 | 98 |
| 551 | 20230627 | 100500 | 7763366000 | 108100 | 108200 | 108200 | 108000 | 702 |
| 552 | 20230627 | 100400 | 7687522900 | 108300 | 108000 | 108300 | 108000 | 326 |
| 553 | 20230627 | 100300 | 7652275500 | 108000 | 108100 | 108300 | 107700 | 5311 |
| 554 | 20230627 | 100200 | 7079484900 | 108200 | 108200 | 108300 | 108100 | 174 |
| 555 | 20230627 | 100100 | 7060658300 | 108200 | 108200 | 108300 | 108100 | 101 |
| 556 | 20230627 | 100000 | 7049730800 | 108200 | 108200 | 108300 | 108100 | 454 |
| 557 | 20230627 | 095900 | 7000625800 | 108200 | 108300 | 108300 | 108200 | 483 |
| 558 | 20230627 | 095800 | 6948358700 | 108300 | 108400 | 108400 | 108300 | 301 |
| 559 | 20230627 | 095700 | 6915757500 | 108400 | 108500 | 108500 | 108400 | 77 |
| 560 | 20230627 | 095600 | 6907404400 | 108600 | 108700 | 108700 | 108500 | 184 |
| 561 | 20230627 | 095500 | 6887413800 | 108800 | 108600 | 108800 | 108600 | 206 |
| 562 | 20230627 | 095400 | 6865003200 | 108800 | 108500 | 108800 | 108500 | 226 |
| 563 | 20230627 | 095300 | 6840432700 | 108500 | 108500 | 108500 | 108400 | 205 |
| 564 | 20230627 | 095200 | 6818190600 | 108300 | 108700 | 108700 | 108300 | 742 |
| 565 | 20230627 | 095100 | 6737695000 | 108800 | 108700 | 108800 | 108500 | 212 |
| 566 | 20230627 | 095000 | 6714649400 | 108700 | 108400 | 108800 | 108400 | 455 |
| 567 | 20230627 | 094900 | 6665196900 | 108500 | 108300 | 108700 | 108200 | 496 |
| 568 | 20230627 | 094800 | 6611384500 | 108300 | 108200 | 108400 | 108200 | 340 |
| 569 | 20230627 | 094700 | 6574594800 | 108300 | 108300 | 108400 | 108200 | 164 |
| 570 | 20230627 | 094600 | 6556834900 | 108300 | 108300 | 108500 | 108300 | 136 |
| 571 | 20230627 | 094500 | 6542101100 | 108400 | 108300 | 108600 | 108100 | 347 |
| 572 | 20230627 | 094400 | 6504498700 | 108400 | 108200 | 108400 | 108000 | 188 |
| 573 | 20230627 | 094300 | 6484155500 | 108100 | 108100 | 108300 | 108000 | 425 |
| 574 | 20230627 | 094200 | 6438200700 | 108000 | 107900 | 108100 | 107900 | 592 |
| 575 | 20230627 | 094100 | 6374258900 | 107900 | 108000 | 108100 | 107900 | 2019 |
| 576 | 20230627 | 094000 | 6156261400 | 108100 | 108100 | 108200 | 108000 | 1013 |
| 577 | 20230627 | 093900 | 6046790600 | 108200 | 108000 | 108200 | 108000 | 359 |
| 578 | 20230627 | 093800 | 6007994400 | 108100 | 108500 | 108500 | 108100 | 3260 |
| 579 | 20230627 | 093700 | 5654913400 | 108500 | 108600 | 108700 | 108500 | 387 |
| 580 | 20230627 | 093600 | 5612894500 | 108600 | 108900 | 108900 | 108600 | 604 |
| 581 | 20230627 | 093500 | 5547203500 | 108800 | 108800 | 108900 | 108700 | 922 |
| 582 | 20230627 | 093400 | 5446937300 | 108900 | 109000 | 109000 | 108800 | 241 |
| 583 | 20230627 | 093300 | 5420679700 | 109000 | 109200 | 109300 | 108800 | 1027 |
| 584 | 20230627 | 093200 | 5308698300 | 109200 | 109200 | 109400 | 109200 | 215 |
| 585 | 20230627 | 093100 | 5285179100 | 109400 | 109100 | 109400 | 109100 | 774 |
| 586 | 20230627 | 093000 | 5200687200 | 108600 | 108900 | 109200 | 108600 | 1311 |
| 587 | 20230627 | 092900 | 5057939300 | 109200 | 108900 | 109200 | 108500 | 1657 |
| 588 | 20230627 | 092800 | 4877919800 | 108900 | 109200 | 109300 | 108700 | 602 |
| 589 | 20230627 | 092700 | 4812288600 | 109300 | 109300 | 109500 | 109200 | 446 |
| 590 | 20230627 | 092600 | 4763513600 | 109300 | 109100 | 109300 | 109100 | 559 |
| 591 | 20230627 | 092500 | 4702469500 | 109200 | 109300 | 109400 | 109200 | 391 |
| 592 | 20230627 | 092400 | 4659732100 | 109300 | 109100 | 109300 | 109100 | 383 |
| 593 | 20230627 | 092300 | 4617883800 | 109100 | 109300 | 109300 | 109100 | 403 |
| 594 | 20230627 | 092200 | 4573899600 | 109300 | 109300 | 109400 | 109100 | 529 |
| 595 | 20230627 | 092100 | 4516070800 | 109300 | 109100 | 109300 | 108900 | 1105 |
| 596 | 20230627 | 092000 | 4395512800 | 109100 | 108700 | 109300 | 108400 | 1920 |
| 597 | 20230627 | 091900 | 4186303700 | 108600 | 108900 | 108900 | 108400 | 223 |
| 598 | 20230627 | 091800 | 4162072900 | 108900 | 108800 | 108900 | 108700 | 304 |
| 599 | 20230627 | 091700 | 4128985000 | 108700 | 108400 | 109000 | 108300 | 843 |
| 600 | 20230627 | 091600 | 4037477300 | 108400 | 108700 | 108800 | 108300 | 1016 |
| 601 | 20230627 | 091500 | 3927331800 | 108700 | 109200 | 109200 | 108400 | 1443 |
| 602 | 20230627 | 091400 | 3770206200 | 109200 | 109000 | 109200 | 108900 | 1870 |
| 603 | 20230627 | 091300 | 3566250900 | 108800 | 109100 | 109100 | 108800 | 1652 |
| 604 | 20230627 | 091200 | 3386175400 | 109100 | 108600 | 109100 | 108600 | 1123 |
| 605 | 20230627 | 091100 | 3263960600 | 108600 | 108400 | 108600 | 108400 | 729 |
| 606 | 20230627 | 091000 | 3184867500 | 108400 | 108300 | 108400 | 108200 | 1198 |
| 607 | 20230627 | 090900 | 3055195800 | 108300 | 107800 | 108300 | 107600 | 1714 |
| 608 | 20230627 | 090800 | 2870227700 | 107600 | 107900 | 107900 | 106900 | 10917 |
| 609 | 20230627 | 090700 | 1699217200 | 107800 | 108000 | 108100 | 107700 | 1015 |
| 610 | 20230627 | 090600 | 1589735900 | 108100 | 108100 | 108200 | 107700 | 1221 |
| 611 | 20230627 | 090500 | 1457923000 | 108100 | 108100 | 108300 | 108000 | 894 |
| 612 | 20230627 | 090400 | 1361182500 | 108200 | 108200 | 108300 | 108100 | 2028 |
| 613 | 20230627 | 090300 | 1141715000 | 108200 | 108100 | 108200 | 107700 | 1651 |
| 614 | 20230627 | 090200 | 963431700 | 108000 | 108200 | 108300 | 107700 | 4177 |
| 615 | 20230627 | 090100 | 512142100 | 108300 | 109300 | 109300 | 108200 | 1171 |
| 616 | 20230627 | 090000 | 384958800 | 109300 | 108600 | 109300 | 108500 | 3526 |