34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 3 | 20230626 | 185100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 4 | 20230626 | 185000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 5 | 20230626 | 184900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 6 | 20230626 | 184800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 7 | 20230626 | 184700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 8 | 20230626 | 184600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 9 | 20230626 | 184500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 10 | 20230626 | 184400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 11 | 20230626 | 184300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 12 | 20230626 | 184200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 13 | 20230626 | 184100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 14 | 20230626 | 184000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 15 | 20230626 | 183900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 16 | 20230626 | 183800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 17 | 20230626 | 183700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 18 | 20230626 | 183600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 19 | 20230626 | 183500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 20 | 20230626 | 183400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 21 | 20230626 | 183300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 22 | 20230626 | 183200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 23 | 20230626 | 183100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 24 | 20230626 | 183000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 25 | 20230626 | 182900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 26 | 20230626 | 182800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 27 | 20230626 | 182700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 28 | 20230626 | 182600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 29 | 20230626 | 182500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 30 | 20230626 | 182400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 31 | 20230626 | 182300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 32 | 20230626 | 182200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 33 | 20230626 | 182100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 34 | 20230626 | 182000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 35 | 20230626 | 181900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 36 | 20230626 | 181800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 37 | 20230626 | 181700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 38 | 20230626 | 181600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 39 | 20230626 | 181500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 40 | 20230626 | 181400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 41 | 20230626 | 181300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 42 | 20230626 | 181200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 43 | 20230626 | 181100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 44 | 20230626 | 181000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 45 | 20230626 | 180900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 46 | 20230626 | 180800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 47 | 20230626 | 180700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 48 | 20230626 | 180600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 49 | 20230626 | 180500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 50 | 20230626 | 180400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 51 | 20230626 | 180300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 52 | 20230626 | 180200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 53 | 20230626 | 180100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 54 | 20230626 | 180000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 55 | 20230626 | 175900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 56 | 20230626 | 175800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 57 | 20230626 | 175700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 58 | 20230626 | 175600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 59 | 20230626 | 175500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 60 | 20230626 | 175400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 61 | 20230626 | 175300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 62 | 20230626 | 175200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 63 | 20230626 | 175100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 64 | 20230626 | 175000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 65 | 20230626 | 174900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 66 | 20230626 | 174800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 67 | 20230626 | 174700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 68 | 20230626 | 174600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 69 | 20230626 | 174500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 70 | 20230626 | 174400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 71 | 20230626 | 174300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 72 | 20230626 | 174200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 73 | 20230626 | 174100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 74 | 20230626 | 174000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 75 | 20230626 | 173900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 76 | 20230626 | 173800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 77 | 20230626 | 173700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 78 | 20230626 | 173600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 79 | 20230626 | 173500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 80 | 20230626 | 173400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 81 | 20230626 | 173300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 82 | 20230626 | 173200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 83 | 20230626 | 173100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 84 | 20230626 | 173000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 85 | 20230626 | 172900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 86 | 20230626 | 172800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 87 | 20230626 | 172700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 88 | 20230626 | 172600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 89 | 20230626 | 172500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 90 | 20230626 | 172400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 91 | 20230626 | 172300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 92 | 20230626 | 172200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 93 | 20230626 | 172100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 94 | 20230626 | 172000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 95 | 20230626 | 171900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 96 | 20230626 | 171800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 97 | 20230626 | 171700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 98 | 20230626 | 171600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 99 | 20230626 | 171500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 100 | 20230626 | 171400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 101 | 20230626 | 171300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 102 | 20230626 | 171200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 103 | 20230626 | 171100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 104 | 20230626 | 171000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 105 | 20230626 | 170900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 106 | 20230626 | 170800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 107 | 20230626 | 170700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 108 | 20230626 | 170600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 109 | 20230626 | 170500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 110 | 20230626 | 170400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 111 | 20230626 | 170300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 112 | 20230626 | 170200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 113 | 20230626 | 170100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 114 | 20230626 | 170000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 115 | 20230626 | 165900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 116 | 20230626 | 165800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 117 | 20230626 | 165700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 118 | 20230626 | 165600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 119 | 20230626 | 165500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 120 | 20230626 | 165400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 121 | 20230626 | 165300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 122 | 20230626 | 165200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 123 | 20230626 | 165100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 124 | 20230626 | 165000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 125 | 20230626 | 164900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 126 | 20230626 | 164800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 127 | 20230626 | 164700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 128 | 20230626 | 164600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 129 | 20230626 | 164500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 130 | 20230626 | 164400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 131 | 20230626 | 164300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 132 | 20230626 | 164200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 133 | 20230626 | 164100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 134 | 20230626 | 164000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 135 | 20230626 | 163900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 136 | 20230626 | 163800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 137 | 20230626 | 163700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 138 | 20230626 | 163600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 139 | 20230626 | 163500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 140 | 20230626 | 163400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 141 | 20230626 | 163300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 142 | 20230626 | 163200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 143 | 20230626 | 163100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 144 | 20230626 | 163000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 145 | 20230626 | 162900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 146 | 20230626 | 162800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 147 | 20230626 | 162700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 148 | 20230626 | 162600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 149 | 20230626 | 162500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 150 | 20230626 | 162400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 151 | 20230626 | 162300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 152 | 20230626 | 162200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 153 | 20230626 | 162100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 154 | 20230626 | 162000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 155 | 20230626 | 161900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 156 | 20230626 | 161800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 157 | 20230626 | 161700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 158 | 20230626 | 161600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 159 | 20230626 | 161500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 160 | 20230626 | 161400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 161 | 20230626 | 161300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 162 | 20230626 | 161200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 163 | 20230626 | 161100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 164 | 20230626 | 161000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 165 | 20230626 | 160900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 166 | 20230626 | 160800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 167 | 20230626 | 160700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 168 | 20230626 | 160600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 169 | 20230626 | 160500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 170 | 20230626 | 160400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 171 | 20230626 | 160300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 172 | 20230626 | 160200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 173 | 20230626 | 160100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 174 | 20230626 | 160000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 175 | 20230626 | 155900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 176 | 20230626 | 155800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 177 | 20230626 | 155700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 178 | 20230626 | 155600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 179 | 20230626 | 155500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 180 | 20230626 | 155400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 181 | 20230626 | 155300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 182 | 20230626 | 155200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 183 | 20230626 | 155100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 184 | 20230626 | 155000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 185 | 20230626 | 154900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 186 | 20230626 | 154800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 187 | 20230626 | 154700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 188 | 20230626 | 154600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 189 | 20230626 | 154500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 190 | 20230626 | 154400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 191 | 20230626 | 154300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 192 | 20230626 | 154200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 193 | 20230626 | 154100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 194 | 20230626 | 154000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 195 | 20230626 | 153900 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 196 | 20230626 | 153800 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 197 | 20230626 | 153700 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 198 | 20230626 | 153600 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 199 | 20230626 | 153500 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 200 | 20230626 | 153400 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 201 | 20230626 | 153300 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 202 | 20230626 | 153200 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 203 | 20230626 | 153100 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 0 |
| 204 | 20230626 | 153000 | 27148199000 | 102600 | 102600 | 102600 | 102600 | 9129 |
| 205 | 20230626 | 152900 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 206 | 20230626 | 152800 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 207 | 20230626 | 152700 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 208 | 20230626 | 152600 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 209 | 20230626 | 152500 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 210 | 20230626 | 152400 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 211 | 20230626 | 152300 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 212 | 20230626 | 152200 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 213 | 20230626 | 152100 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 214 | 20230626 | 152000 | 26211563600 | 102600 | 102600 | 102600 | 102600 | 0 |
| 215 | 20230626 | 151900 | 26211563600 | 102600 | 102600 | 102700 | 102600 | 599 |
| 216 | 20230626 | 151800 | 26150085700 | 102600 | 102800 | 102800 | 102600 | 1025 |
| 217 | 20230626 | 151700 | 26044807400 | 102700 | 102700 | 102800 | 102700 | 850 |
| 218 | 20230626 | 151600 | 25957455500 | 102700 | 102700 | 102900 | 102700 | 1816 |
| 219 | 20230626 | 151500 | 25770751400 | 102700 | 102800 | 102900 | 102700 | 1378 |
| 220 | 20230626 | 151400 | 25629088900 | 102800 | 103000 | 103000 | 102800 | 1659 |
| 221 | 20230626 | 151300 | 25458362000 | 103000 | 102900 | 103000 | 102900 | 973 |
| 222 | 20230626 | 151200 | 25358158200 | 102900 | 103000 | 103000 | 102900 | 1193 |
| 223 | 20230626 | 151100 | 25235295700 | 103000 | 102900 | 103000 | 102800 | 874 |
| 224 | 20230626 | 151000 | 25145341200 | 102900 | 103000 | 103000 | 102800 | 1058 |
| 225 | 20230626 | 150900 | 25036458000 | 102900 | 103000 | 103000 | 102800 | 1082 |
| 226 | 20230626 | 150800 | 24925083900 | 103000 | 103000 | 103100 | 102900 | 1147 |
| 227 | 20230626 | 150700 | 24806949900 | 103000 | 102700 | 103000 | 102700 | 1142 |
| 228 | 20230626 | 150600 | 24689530000 | 102700 | 102700 | 102800 | 102600 | 1140 |
| 229 | 20230626 | 150500 | 24572385600 | 102700 | 102600 | 102700 | 102600 | 1206 |
| 230 | 20230626 | 150400 | 24448548200 | 102600 | 102800 | 102800 | 102600 | 1328 |
| 231 | 20230626 | 150300 | 24312073100 | 102800 | 102800 | 102800 | 102700 | 993 |
| 232 | 20230626 | 150200 | 24210013500 | 102800 | 102700 | 102800 | 102700 | 932 |
| 233 | 20230626 | 150100 | 24114215200 | 102700 | 103200 | 103200 | 102700 | 1581 |
| 234 | 20230626 | 150000 | 23951457200 | 103100 | 103100 | 103200 | 103000 | 1090 |
| 235 | 20230626 | 145900 | 23839028500 | 103000 | 103200 | 103300 | 103000 | 1234 |
| 236 | 20230626 | 145800 | 23711708100 | 103100 | 103100 | 103300 | 103100 | 1060 |
| 237 | 20230626 | 145700 | 23602339200 | 103100 | 102900 | 103100 | 102900 | 1120 |
| 238 | 20230626 | 145600 | 23486972900 | 102900 | 102700 | 103000 | 102700 | 1524 |
| 239 | 20230626 | 145500 | 23330193100 | 102700 | 102600 | 102800 | 102600 | 1409 |
| 240 | 20230626 | 145400 | 23185465500 | 102600 | 102500 | 102700 | 102500 | 1280 |
| 241 | 20230626 | 145300 | 23054098000 | 102600 | 102400 | 102600 | 102400 | 1617 |
| 242 | 20230626 | 145200 | 22888272800 | 102500 | 102400 | 102500 | 102400 | 1001 |
| 243 | 20230626 | 145100 | 22785679400 | 102500 | 102200 | 102500 | 102100 | 3998 |
| 244 | 20230626 | 145000 | 22376330600 | 102100 | 102200 | 102300 | 102100 | 1442 |
| 245 | 20230626 | 144900 | 22228907500 | 102200 | 102200 | 102300 | 102200 | 689 |
| 246 | 20230626 | 144800 | 22158478800 | 102200 | 102300 | 102300 | 102200 | 707 |
| 247 | 20230626 | 144700 | 22086178800 | 102200 | 102200 | 102400 | 102100 | 2620 |
| 248 | 20230626 | 144600 | 21818438300 | 102200 | 102400 | 102500 | 102200 | 1102 |
| 249 | 20230626 | 144500 | 21705623300 | 102400 | 102500 | 102500 | 102400 | 553 |
| 250 | 20230626 | 144400 | 21648979400 | 102500 | 102500 | 102500 | 102400 | 749 |
| 251 | 20230626 | 144300 | 21572222900 | 102400 | 102500 | 102500 | 102400 | 310 |
| 252 | 20230626 | 144200 | 21540459700 | 102400 | 102300 | 102500 | 102200 | 1035 |
| 253 | 20230626 | 144100 | 21434567200 | 102300 | 102400 | 102400 | 102200 | 2186 |
| 254 | 20230626 | 144000 | 21211047400 | 102300 | 102400 | 102400 | 102300 | 143 |
| 255 | 20230626 | 143900 | 21196412700 | 102400 | 102300 | 102400 | 102300 | 1542 |
| 256 | 20230626 | 143800 | 21038566200 | 102300 | 102300 | 102400 | 102300 | 589 |
| 257 | 20230626 | 143700 | 20978310800 | 102300 | 102300 | 102400 | 102300 | 579 |
| 258 | 20230626 | 143600 | 20919068100 | 102300 | 102400 | 102500 | 102300 | 941 |
| 259 | 20230626 | 143500 | 20822721400 | 102400 | 102400 | 102500 | 102400 | 955 |
| 260 | 20230626 | 143400 | 20724922400 | 102400 | 102400 | 102500 | 102400 | 407 |
| 261 | 20230626 | 143300 | 20683228500 | 102400 | 102500 | 102600 | 102400 | 1479 |
| 262 | 20230626 | 143200 | 20531649900 | 102600 | 102500 | 102600 | 102500 | 197 |
| 263 | 20230626 | 143100 | 20511447500 | 102500 | 102500 | 102600 | 102500 | 512 |
| 264 | 20230626 | 143000 | 20458933100 | 102600 | 102700 | 102700 | 102500 | 1758 |
| 265 | 20230626 | 142900 | 20278536100 | 102700 | 102700 | 102800 | 102700 | 570 |
| 266 | 20230626 | 142800 | 20219988100 | 102800 | 102800 | 102900 | 102700 | 1501 |
| 267 | 20230626 | 142700 | 20065697800 | 102800 | 102800 | 102900 | 102800 | 1370 |
| 268 | 20230626 | 142600 | 19924744200 | 102900 | 102800 | 102900 | 102800 | 499 |
| 269 | 20230626 | 142500 | 19873415500 | 102900 | 102900 | 102900 | 102800 | 237 |
| 270 | 20230626 | 142400 | 19849045500 | 102800 | 102900 | 102900 | 102800 | 1855 |
| 271 | 20230626 | 142300 | 19658345000 | 102800 | 103000 | 103000 | 102800 | 4943 |
| 272 | 20230626 | 142200 | 19149464700 | 103000 | 103000 | 103100 | 103000 | 204 |
| 273 | 20230626 | 142100 | 19128450300 | 103000 | 103100 | 103100 | 103000 | 201 |
| 274 | 20230626 | 142000 | 19107745800 | 103100 | 103100 | 103100 | 103000 | 178 |
| 275 | 20230626 | 141900 | 19089405200 | 103100 | 103200 | 103200 | 103000 | 1021 |
| 276 | 20230626 | 141800 | 18984138000 | 103100 | 103200 | 103200 | 103100 | 989 |
| 277 | 20230626 | 141700 | 18882167300 | 103200 | 103100 | 103200 | 103100 | 230 |
| 278 | 20230626 | 141600 | 18858451300 | 103100 | 103100 | 103200 | 103100 | 396 |
| 279 | 20230626 | 141500 | 18817617500 | 103100 | 103100 | 103200 | 103100 | 767 |
| 280 | 20230626 | 141400 | 18738484200 | 103200 | 103200 | 103200 | 103100 | 1417 |
| 281 | 20230626 | 141300 | 18592259800 | 103200 | 103300 | 103300 | 103200 | 228 |
| 282 | 20230626 | 141200 | 18568723100 | 103300 | 103300 | 103400 | 103300 | 367 |
| 283 | 20230626 | 141100 | 18530808300 | 103300 | 103400 | 103400 | 103300 | 422 |
| 284 | 20230626 | 141000 | 18487213000 | 103300 | 103300 | 103400 | 103300 | 217 |
| 285 | 20230626 | 140900 | 18464791400 | 103400 | 103300 | 103400 | 103300 | 244 |
| 286 | 20230626 | 140800 | 18439585000 | 103300 | 103400 | 103500 | 103300 | 464 |
| 287 | 20230626 | 140700 | 18391639700 | 103400 | 103200 | 103500 | 103200 | 535 |
| 288 | 20230626 | 140600 | 18336332900 | 103200 | 103300 | 103300 | 103100 | 3461 |
| 289 | 20230626 | 140500 | 17979149500 | 103300 | 103300 | 103400 | 103300 | 455 |
| 290 | 20230626 | 140400 | 17932145700 | 103300 | 103300 | 103400 | 103300 | 466 |
| 291 | 20230626 | 140300 | 17884006700 | 103300 | 103300 | 103400 | 103300 | 163 |
| 292 | 20230626 | 140200 | 17867167200 | 103400 | 103300 | 103400 | 103300 | 802 |
| 293 | 20230626 | 140100 | 17784300600 | 103300 | 103400 | 103500 | 103300 | 239 |
| 294 | 20230626 | 140000 | 17759602100 | 103400 | 103400 | 103400 | 103300 | 402 |
| 295 | 20230626 | 135900 | 17718046500 | 103300 | 103300 | 103400 | 103300 | 357 |
| 296 | 20230626 | 135800 | 17681164900 | 103400 | 103300 | 103400 | 103300 | 378 |
| 297 | 20230626 | 135700 | 17642109200 | 103300 | 103300 | 103400 | 103300 | 2315 |
| 298 | 20230626 | 135600 | 17402903000 | 103300 | 103500 | 103600 | 103300 | 5307 |
| 299 | 20230626 | 135500 | 16853748400 | 103500 | 103600 | 103600 | 103500 | 1704 |
| 300 | 20230626 | 135400 | 16677244800 | 103600 | 103700 | 103800 | 103600 | 1718 |
| 301 | 20230626 | 135300 | 16499234600 | 103700 | 103800 | 103900 | 103700 | 1339 |
| 302 | 20230626 | 135200 | 16360368900 | 103800 | 103800 | 103900 | 103700 | 316 |
| 303 | 20230626 | 135100 | 16327579200 | 103700 | 103800 | 103900 | 103700 | 326 |
| 304 | 20230626 | 135000 | 16293744200 | 103800 | 103800 | 103900 | 103800 | 255 |
| 305 | 20230626 | 134900 | 16267273200 | 103800 | 103800 | 103800 | 103800 | 429 |
| 306 | 20230626 | 134800 | 16222743000 | 103700 | 103800 | 103900 | 103700 | 608 |
| 307 | 20230626 | 134700 | 16159642800 | 103800 | 103800 | 103800 | 103700 | 430 |
| 308 | 20230626 | 134600 | 16115042800 | 103800 | 103800 | 103900 | 103700 | 546 |
| 309 | 20230626 | 134500 | 16058396400 | 103800 | 103900 | 103900 | 103800 | 387 |
| 310 | 20230626 | 134400 | 16018220000 | 103900 | 103800 | 103900 | 103800 | 240 |
| 311 | 20230626 | 134300 | 15993304100 | 103800 | 103800 | 103900 | 103700 | 598 |
| 312 | 20230626 | 134200 | 15931217400 | 103800 | 104100 | 104100 | 103600 | 3290 |
| 313 | 20230626 | 134100 | 15590097400 | 104100 | 104200 | 104200 | 103700 | 5095 |
| 314 | 20230626 | 134000 | 15060248600 | 104300 | 104200 | 104300 | 104200 | 127 |
| 315 | 20230626 | 133900 | 15047013700 | 104200 | 104100 | 104300 | 104100 | 731 |
| 316 | 20230626 | 133800 | 14970847700 | 104100 | 104200 | 104300 | 104100 | 424 |
| 317 | 20230626 | 133700 | 14926670300 | 104200 | 104100 | 104200 | 104100 | 2106 |
| 318 | 20230626 | 133600 | 14707340500 | 104200 | 104100 | 104200 | 104100 | 111 |
| 319 | 20230626 | 133500 | 14695781800 | 104100 | 104200 | 104200 | 104100 | 272 |
| 320 | 20230626 | 133400 | 14667454300 | 104200 | 104200 | 104200 | 104100 | 382 |
| 321 | 20230626 | 133300 | 14627652100 | 104200 | 104200 | 104300 | 104200 | 649 |
| 322 | 20230626 | 133200 | 14560024600 | 104300 | 104200 | 104300 | 104200 | 150 |
| 323 | 20230626 | 133100 | 14544393800 | 104200 | 104300 | 104300 | 104200 | 136 |
| 324 | 20230626 | 133000 | 14530221000 | 104200 | 104200 | 104300 | 104100 | 720 |
| 325 | 20230626 | 132900 | 14455200000 | 104200 | 104200 | 104300 | 104200 | 314 |
| 326 | 20230626 | 132800 | 14422465800 | 104200 | 104100 | 104300 | 104100 | 579 |
| 327 | 20230626 | 132700 | 14362135000 | 104100 | 104300 | 104300 | 104100 | 504 |
| 328 | 20230626 | 132600 | 14309635200 | 104400 | 104100 | 104400 | 104100 | 1482 |
| 329 | 20230626 | 132500 | 14155146800 | 104100 | 104100 | 104200 | 104100 | 302 |
| 330 | 20230626 | 132400 | 14123690700 | 104100 | 104200 | 104200 | 104100 | 118 |
| 331 | 20230626 | 132300 | 14111405500 | 104200 | 104100 | 104200 | 104100 | 617 |
| 332 | 20230626 | 132200 | 14047146300 | 104100 | 104300 | 104300 | 104000 | 2524 |
| 333 | 20230626 | 132100 | 13784234000 | 104300 | 104400 | 104500 | 104300 | 774 |
| 334 | 20230626 | 132000 | 13703426100 | 104400 | 104400 | 104500 | 104400 | 62 |
| 335 | 20230626 | 131900 | 13696952000 | 104400 | 104400 | 104400 | 104400 | 82 |
| 336 | 20230626 | 131800 | 13688391200 | 104400 | 104400 | 104500 | 104400 | 1078 |
| 337 | 20230626 | 131700 | 13575846500 | 104500 | 104500 | 104700 | 104400 | 418 |
| 338 | 20230626 | 131600 | 13532165400 | 104500 | 104700 | 104700 | 104500 | 939 |
| 339 | 20230626 | 131500 | 13433990200 | 104600 | 104500 | 104800 | 104500 | 1031 |
| 340 | 20230626 | 131400 | 13326089700 | 104500 | 104500 | 104500 | 104400 | 483 |
| 341 | 20230626 | 131300 | 13275616400 | 104500 | 104400 | 104700 | 104400 | 1734 |
| 342 | 20230626 | 131200 | 13094385300 | 104500 | 104500 | 104600 | 104400 | 1632 |
| 343 | 20230626 | 131100 | 12923874800 | 104500 | 104700 | 104700 | 104400 | 1598 |
| 344 | 20230626 | 131000 | 12756888800 | 104700 | 104600 | 104800 | 104600 | 1826 |
| 345 | 20230626 | 130900 | 12565737400 | 104600 | 104700 | 104800 | 104500 | 1420 |
| 346 | 20230626 | 130800 | 12417168200 | 104800 | 104900 | 104900 | 104700 | 438 |
| 347 | 20230626 | 130700 | 12371260000 | 104900 | 104900 | 105000 | 104900 | 84 |
| 348 | 20230626 | 130600 | 12362447300 | 104900 | 104900 | 105000 | 104900 | 581 |
| 349 | 20230626 | 130500 | 12301499900 | 104800 | 104800 | 104900 | 104800 | 146 |
| 350 | 20230626 | 130400 | 12286198200 | 104800 | 104800 | 104900 | 104800 | 139 |
| 351 | 20230626 | 130300 | 12271629800 | 104800 | 104800 | 104900 | 104800 | 119 |
| 352 | 20230626 | 130200 | 12259158100 | 104800 | 104800 | 104900 | 104800 | 47 |
| 353 | 20230626 | 130100 | 12254232000 | 104800 | 104900 | 104900 | 104800 | 176 |
| 354 | 20230626 | 130000 | 12235780400 | 104800 | 104700 | 104800 | 104700 | 340 |
| 355 | 20230626 | 125900 | 12200150900 | 104700 | 104700 | 104800 | 104700 | 23 |
| 356 | 20230626 | 125800 | 12197740700 | 104800 | 104900 | 104900 | 104700 | 802 |
| 357 | 20230626 | 125700 | 12113672300 | 104900 | 104900 | 104900 | 104800 | 18 |
| 358 | 20230626 | 125600 | 12111784200 | 104800 | 104900 | 104900 | 104800 | 84 |
| 359 | 20230626 | 125500 | 12102979000 | 104800 | 104800 | 104900 | 104800 | 167 |
| 360 | 20230626 | 125400 | 12085477100 | 104800 | 104900 | 104900 | 104800 | 79 |
| 361 | 20230626 | 125300 | 12077194200 | 104900 | 104900 | 104900 | 104800 | 34 |
| 362 | 20230626 | 125200 | 12073630000 | 104900 | 104900 | 104900 | 104800 | 87 |
| 363 | 20230626 | 125100 | 12064509800 | 104900 | 104900 | 104900 | 104800 | 115 |
| 364 | 20230626 | 125000 | 12052452700 | 104900 | 104900 | 104900 | 104800 | 175 |
| 365 | 20230626 | 124900 | 12034095300 | 104900 | 104900 | 104900 | 104800 | 91 |
| 366 | 20230626 | 124800 | 12024556100 | 104800 | 104900 | 104900 | 104700 | 157 |
| 367 | 20230626 | 124700 | 12008106900 | 104700 | 104600 | 104800 | 104500 | 1196 |
| 368 | 20230626 | 124600 | 11882901800 | 104500 | 104500 | 104600 | 104500 | 241 |
| 369 | 20230626 | 124500 | 11857717000 | 104500 | 104500 | 104600 | 104500 | 47 |
| 370 | 20230626 | 124400 | 11852804900 | 104500 | 104500 | 104600 | 104500 | 52 |
| 371 | 20230626 | 124300 | 11847369900 | 104500 | 104600 | 104600 | 104500 | 180 |
| 372 | 20230626 | 124200 | 11828547600 | 104600 | 104700 | 104700 | 104600 | 145 |
| 373 | 20230626 | 124100 | 11813378400 | 104600 | 104700 | 104700 | 104600 | 399 |
| 374 | 20230626 | 124000 | 11771609000 | 104700 | 104800 | 104800 | 104700 | 440 |
| 375 | 20230626 | 123900 | 11725540100 | 104700 | 104700 | 104800 | 104700 | 156 |
| 376 | 20230626 | 123800 | 11709205100 | 104700 | 104700 | 104800 | 104700 | 185 |
| 377 | 20230626 | 123700 | 11689834300 | 104700 | 104800 | 104800 | 104700 | 92 |
| 378 | 20230626 | 123600 | 11680200800 | 104800 | 104800 | 104800 | 104700 | 60 |
| 379 | 20230626 | 123500 | 11673917000 | 104700 | 104700 | 104800 | 104700 | 64 |
| 380 | 20230626 | 123400 | 11667216000 | 104700 | 104800 | 104800 | 104700 | 792 |
| 381 | 20230626 | 123300 | 11584237000 | 104900 | 104800 | 104900 | 104800 | 204 |
| 382 | 20230626 | 123200 | 11562857100 | 104900 | 104900 | 104900 | 104800 | 100 |
| 383 | 20230626 | 123100 | 11552373400 | 104900 | 104800 | 104900 | 104800 | 235 |
| 384 | 20230626 | 123000 | 11527730600 | 104900 | 104900 | 104900 | 104800 | 36 |
| 385 | 20230626 | 122900 | 11523954400 | 104900 | 104800 | 104900 | 104700 | 550 |
| 386 | 20230626 | 122800 | 11466317900 | 104800 | 104800 | 104800 | 104700 | 59 |
| 387 | 20230626 | 122700 | 11460137200 | 104800 | 104800 | 104800 | 104700 | 108 |
| 388 | 20230626 | 122600 | 11448823200 | 104700 | 104500 | 104700 | 104500 | 548 |
| 389 | 20230626 | 122500 | 11391486300 | 104500 | 104500 | 104600 | 104500 | 136 |
| 390 | 20230626 | 122400 | 11377264700 | 104600 | 104600 | 104600 | 104500 | 123 |
| 391 | 20230626 | 122300 | 11364409600 | 104500 | 104400 | 104500 | 104400 | 861 |
| 392 | 20230626 | 122200 | 11274492700 | 104400 | 104500 | 104500 | 104400 | 30 |
| 393 | 20230626 | 122100 | 11271359000 | 104400 | 104400 | 104500 | 104400 | 74 |
| 394 | 20230626 | 122000 | 11263633100 | 104400 | 104500 | 104500 | 104400 | 199 |
| 395 | 20230626 | 121900 | 11242844500 | 104400 | 104500 | 104500 | 104400 | 43 |
| 396 | 20230626 | 121800 | 11238354600 | 104500 | 104400 | 104500 | 104400 | 31 |
| 397 | 20230626 | 121700 | 11235117600 | 104400 | 104600 | 104600 | 104400 | 630 |
| 398 | 20230626 | 121600 | 11169304100 | 104500 | 104600 | 104600 | 104500 | 231 |
| 399 | 20230626 | 121500 | 11145164200 | 104600 | 104600 | 104600 | 104500 | 52 |
| 400 | 20230626 | 121400 | 11139727000 | 104500 | 104500 | 104600 | 104500 | 143 |
| 401 | 20230626 | 121300 | 11124781500 | 104500 | 104500 | 104500 | 104400 | 58 |
| 402 | 20230626 | 121200 | 11118720700 | 104500 | 104400 | 104500 | 104400 | 103 |
| 403 | 20230626 | 121100 | 11107964400 | 104500 | 104700 | 104700 | 104500 | 735 |
| 404 | 20230626 | 121000 | 11031103700 | 104600 | 104700 | 104700 | 104600 | 81 |
| 405 | 20230626 | 120900 | 11022628800 | 104700 | 104600 | 104700 | 104600 | 57 |
| 406 | 20230626 | 120800 | 11016665600 | 104600 | 104500 | 104700 | 104500 | 1006 |
| 407 | 20230626 | 120700 | 10911399500 | 104500 | 104400 | 104600 | 104400 | 400 |
| 408 | 20230626 | 120600 | 10869598500 | 104500 | 104400 | 104500 | 104300 | 462 |
| 409 | 20230626 | 120500 | 10821368700 | 104300 | 104300 | 104400 | 104300 | 48 |
| 410 | 20230626 | 120400 | 10816361300 | 104300 | 104400 | 104400 | 104300 | 94 |
| 411 | 20230626 | 120300 | 10806556500 | 104400 | 104300 | 104400 | 104300 | 114 |
| 412 | 20230626 | 120200 | 10794662700 | 104400 | 104300 | 104400 | 104300 | 63 |
| 413 | 20230626 | 120100 | 10788090000 | 104300 | 104400 | 104400 | 104300 | 32 |
| 414 | 20230626 | 120000 | 10784751900 | 104300 | 104400 | 104400 | 104300 | 155 |
| 415 | 20230626 | 115900 | 10768578600 | 104400 | 104300 | 104400 | 104300 | 68 |
| 416 | 20230626 | 115800 | 10761482600 | 104300 | 104400 | 104400 | 104300 | 33 |
| 417 | 20230626 | 115700 | 10758039200 | 104300 | 104300 | 104400 | 104300 | 200 |
| 418 | 20230626 | 115600 | 10737176900 | 104400 | 104400 | 104400 | 104400 | 4 |
| 419 | 20230626 | 115500 | 10736759300 | 104300 | 104300 | 104400 | 104300 | 122 |
| 420 | 20230626 | 115400 | 10724032100 | 104400 | 104300 | 104400 | 104300 | 132 |
| 421 | 20230626 | 115300 | 10710262700 | 104300 | 104300 | 104300 | 104200 | 214 |
| 422 | 20230626 | 115200 | 10687944000 | 104400 | 104200 | 104400 | 104200 | 277 |
| 423 | 20230626 | 115100 | 10659032100 | 104100 | 104200 | 104300 | 104100 | 75 |
| 424 | 20230626 | 115000 | 10651219700 | 104300 | 104500 | 104500 | 104200 | 323 |
| 425 | 20230626 | 114900 | 10617517200 | 104500 | 104100 | 104500 | 104100 | 560 |
| 426 | 20230626 | 114800 | 10559069100 | 104100 | 104200 | 104200 | 104100 | 120 |
| 427 | 20230626 | 114700 | 10546572400 | 104200 | 103900 | 104200 | 103900 | 704 |
| 428 | 20230626 | 114600 | 10473347200 | 104000 | 103900 | 104000 | 103900 | 142 |
| 429 | 20230626 | 114500 | 10458584800 | 104000 | 103800 | 104000 | 103800 | 227 |
| 430 | 20230626 | 114400 | 10434998800 | 103900 | 103800 | 103900 | 103800 | 141 |
| 431 | 20230626 | 114300 | 10420352700 | 103800 | 103800 | 103900 | 103800 | 192 |
| 432 | 20230626 | 114200 | 10400413000 | 103900 | 103700 | 103900 | 103700 | 410 |
| 433 | 20230626 | 114100 | 10357874600 | 103700 | 103700 | 103700 | 103600 | 147 |
| 434 | 20230626 | 114000 | 10342632000 | 103700 | 103700 | 103800 | 103700 | 193 |
| 435 | 20230626 | 113900 | 10322615800 | 103700 | 103800 | 103800 | 103700 | 16 |
| 436 | 20230626 | 113800 | 10320956400 | 103700 | 103600 | 103700 | 103600 | 69 |
| 437 | 20230626 | 113700 | 10313806400 | 103700 | 103700 | 103800 | 103700 | 197 |
| 438 | 20230626 | 113600 | 10293376500 | 103700 | 103700 | 103800 | 103700 | 204 |
| 439 | 20230626 | 113500 | 10272220400 | 103700 | 103600 | 103800 | 103600 | 155 |
| 440 | 20230626 | 113400 | 10256150600 | 103600 | 103700 | 103800 | 103600 | 299 |
| 441 | 20230626 | 113300 | 10225136000 | 103700 | 103600 | 103700 | 103600 | 290 |
| 442 | 20230626 | 113200 | 10195074000 | 103600 | 103600 | 103700 | 103600 | 110 |
| 443 | 20230626 | 113100 | 10183675300 | 103600 | 103700 | 103700 | 103600 | 167 |
| 444 | 20230626 | 113000 | 10166364800 | 103700 | 103800 | 103800 | 103600 | 328 |
| 445 | 20230626 | 112900 | 10132357100 | 103700 | 103800 | 103800 | 103600 | 1090 |
| 446 | 20230626 | 112800 | 10019338700 | 103700 | 103700 | 103800 | 103700 | 153 |
| 447 | 20230626 | 112700 | 10003470300 | 103800 | 103600 | 103800 | 103600 | 481 |
| 448 | 20230626 | 112600 | 9953608300 | 103600 | 103600 | 103700 | 103600 | 362 |
| 449 | 20230626 | 112500 | 9916078700 | 103600 | 103700 | 103700 | 103600 | 168 |
| 450 | 20230626 | 112400 | 9898671800 | 103600 | 103700 | 103700 | 103600 | 952 |
| 451 | 20230626 | 112300 | 9799961200 | 103700 | 103700 | 103800 | 103700 | 162 |
| 452 | 20230626 | 112200 | 9783160800 | 103700 | 103700 | 103800 | 103700 | 150 |
| 453 | 20230626 | 112100 | 9767604800 | 103700 | 103900 | 103900 | 103700 | 1680 |
| 454 | 20230626 | 112000 | 9593139000 | 104000 | 103900 | 104000 | 103900 | 115 |
| 455 | 20230626 | 111900 | 9581189800 | 103900 | 104000 | 104000 | 103900 | 213 |
| 456 | 20230626 | 111800 | 9559053400 | 104000 | 104100 | 104100 | 103900 | 809 |
| 457 | 20230626 | 111700 | 9474916100 | 104100 | 104000 | 104100 | 104000 | 277 |
| 458 | 20230626 | 111600 | 9446101300 | 104000 | 104000 | 104100 | 104000 | 143 |
| 459 | 20230626 | 111500 | 9431227700 | 104000 | 104000 | 104100 | 104000 | 144 |
| 460 | 20230626 | 111400 | 9416249500 | 104000 | 104100 | 104100 | 104000 | 256 |
| 461 | 20230626 | 111300 | 9389611100 | 104100 | 104100 | 104200 | 104100 | 204 |
| 462 | 20230626 | 111200 | 9368372500 | 104100 | 104100 | 104200 | 104100 | 228 |
| 463 | 20230626 | 111100 | 9344627900 | 104200 | 104300 | 104300 | 104100 | 574 |
| 464 | 20230626 | 111000 | 9284812500 | 104200 | 104300 | 104300 | 104200 | 236 |
| 465 | 20230626 | 110900 | 9260212400 | 104300 | 104400 | 104400 | 104200 | 266 |
| 466 | 20230626 | 110800 | 9232476600 | 104300 | 104600 | 104600 | 104300 | 1022 |
| 467 | 20230626 | 110700 | 9125739900 | 104600 | 104500 | 104600 | 104500 | 286 |
| 468 | 20230626 | 110600 | 9095828200 | 104500 | 104600 | 104600 | 104500 | 165 |
| 469 | 20230626 | 110500 | 9078577000 | 104600 | 104600 | 104600 | 104500 | 65 |
| 470 | 20230626 | 110400 | 9071782700 | 104600 | 104500 | 104600 | 104500 | 71 |
| 471 | 20230626 | 110300 | 9064360000 | 104500 | 104600 | 104600 | 104500 | 86 |
| 472 | 20230626 | 110200 | 9055372400 | 104600 | 104600 | 104600 | 104500 | 71 |
| 473 | 20230626 | 110100 | 9047950700 | 104600 | 104600 | 104600 | 104600 | 41 |
| 474 | 20230626 | 110000 | 9043662100 | 104500 | 104600 | 104600 | 104500 | 157 |
| 475 | 20230626 | 105900 | 9027254900 | 104500 | 104500 | 104600 | 104500 | 121 |
| 476 | 20230626 | 105800 | 9014608600 | 104500 | 104700 | 104700 | 104500 | 472 |
| 477 | 20230626 | 105700 | 8965253600 | 104600 | 104600 | 104700 | 104600 | 59 |
| 478 | 20230626 | 105600 | 8959082000 | 104700 | 104500 | 104700 | 104500 | 226 |
| 479 | 20230626 | 105500 | 8935439000 | 104600 | 104500 | 104600 | 104500 | 85 |
| 480 | 20230626 | 105400 | 8926549700 | 104600 | 104500 | 104600 | 104500 | 537 |
| 481 | 20230626 | 105300 | 8870419700 | 104500 | 104500 | 104500 | 104400 | 202 |
| 482 | 20230626 | 105200 | 8849323500 | 104500 | 104500 | 104500 | 104400 | 225 |
| 483 | 20230626 | 105100 | 8825811200 | 104500 | 104300 | 104500 | 104200 | 440 |
| 484 | 20230626 | 105000 | 8779896900 | 104200 | 103900 | 104200 | 103900 | 454 |
| 485 | 20230626 | 104900 | 8732662900 | 104000 | 104000 | 104000 | 103900 | 201 |
| 486 | 20230626 | 104800 | 8711761900 | 104000 | 103900 | 104000 | 103800 | 596 |
| 487 | 20230626 | 104700 | 8649844200 | 103900 | 103800 | 103900 | 103800 | 226 |
| 488 | 20230626 | 104600 | 8626370000 | 103900 | 103900 | 103900 | 103800 | 84 |
| 489 | 20230626 | 104500 | 8617647800 | 103800 | 103700 | 103800 | 103700 | 165 |
| 490 | 20230626 | 104400 | 8600526300 | 103700 | 103600 | 103700 | 103500 | 604 |
| 491 | 20230626 | 104300 | 8537941900 | 103600 | 103800 | 103900 | 103500 | 3472 |
| 492 | 20230626 | 104200 | 8178024400 | 103900 | 103900 | 103900 | 103800 | 137 |
| 493 | 20230626 | 104100 | 8163801300 | 103900 | 103900 | 103900 | 103800 | 37 |
| 494 | 20230626 | 104000 | 8159959300 | 103900 | 103800 | 103900 | 103800 | 183 |
| 495 | 20230626 | 103900 | 8140950600 | 103800 | 103900 | 103900 | 103800 | 599 |
| 496 | 20230626 | 103800 | 8078742300 | 103900 | 103900 | 103900 | 103800 | 207 |
| 497 | 20230626 | 103700 | 8057242100 | 103800 | 103800 | 103900 | 103800 | 56 |
| 498 | 20230626 | 103600 | 8051426300 | 103800 | 103800 | 103900 | 103800 | 232 |
| 499 | 20230626 | 103500 | 8027342900 | 103700 | 103700 | 103800 | 103700 | 634 |
| 500 | 20230626 | 103400 | 7961584400 | 103800 | 103700 | 103800 | 103700 | 69 |
| 501 | 20230626 | 103300 | 7954424400 | 103800 | 103700 | 103800 | 103700 | 295 |
| 502 | 20230626 | 103200 | 7923817100 | 103700 | 104100 | 104100 | 103700 | 1574 |
| 503 | 20230626 | 103100 | 7760297500 | 104100 | 104100 | 104100 | 104100 | 144 |
| 504 | 20230626 | 103000 | 7745307100 | 104000 | 104000 | 104100 | 104000 | 167 |
| 505 | 20230626 | 102900 | 7727935800 | 104000 | 104100 | 104100 | 104000 | 124 |
| 506 | 20230626 | 102800 | 7715032700 | 104100 | 104100 | 104100 | 104100 | 124 |
| 507 | 20230626 | 102700 | 7702124300 | 104100 | 104100 | 104100 | 104000 | 117 |
| 508 | 20230626 | 102600 | 7689946900 | 104100 | 104000 | 104100 | 104000 | 104 |
| 509 | 20230626 | 102500 | 7679129500 | 104000 | 103900 | 104000 | 103900 | 408 |
| 510 | 20230626 | 102400 | 7636726800 | 103900 | 103800 | 103900 | 103800 | 221 |
| 511 | 20230626 | 102300 | 7613772700 | 103900 | 103800 | 103900 | 103800 | 104 |
| 512 | 20230626 | 102200 | 7602974400 | 103900 | 103800 | 103900 | 103700 | 756 |
| 513 | 20230626 | 102100 | 7524519100 | 103800 | 103900 | 103900 | 103700 | 617 |
| 514 | 20230626 | 102000 | 7460462000 | 103900 | 103900 | 104000 | 103800 | 851 |
| 515 | 20230626 | 101900 | 7372073100 | 103900 | 103900 | 104000 | 103900 | 399 |
| 516 | 20230626 | 101800 | 7330599400 | 104000 | 104000 | 104000 | 103900 | 171 |
| 517 | 20230626 | 101700 | 7312826200 | 104000 | 103900 | 104000 | 103900 | 537 |
| 518 | 20230626 | 101600 | 7257016200 | 104000 | 103900 | 104000 | 103900 | 104 |
| 519 | 20230626 | 101500 | 7246206400 | 103900 | 104000 | 104000 | 103900 | 94 |
| 520 | 20230626 | 101400 | 7236434700 | 104000 | 104000 | 104000 | 103900 | 126 |
| 521 | 20230626 | 101300 | 7223340100 | 103900 | 104100 | 104100 | 103900 | 930 |
| 522 | 20230626 | 101200 | 7126559800 | 104200 | 104200 | 104200 | 104100 | 504 |
| 523 | 20230626 | 101100 | 7074067200 | 104200 | 104000 | 104200 | 104000 | 225 |
| 524 | 20230626 | 101000 | 7050657600 | 104000 | 104000 | 104000 | 103900 | 158 |
| 525 | 20230626 | 100900 | 7034226300 | 104000 | 103900 | 104000 | 103900 | 165 |
| 526 | 20230626 | 100800 | 7017082500 | 103900 | 104000 | 104000 | 103800 | 404 |
| 527 | 20230626 | 100700 | 6975101500 | 104000 | 104100 | 104100 | 104000 | 121 |
| 528 | 20230626 | 100600 | 6962517100 | 103900 | 104100 | 104100 | 103900 | 553 |
| 529 | 20230626 | 100500 | 6905003300 | 104000 | 103900 | 104100 | 103900 | 256 |
| 530 | 20230626 | 100400 | 6878380100 | 103900 | 103900 | 104000 | 103900 | 523 |
| 531 | 20230626 | 100300 | 6824032700 | 103900 | 103900 | 104000 | 103800 | 1432 |
| 532 | 20230626 | 100200 | 6675283200 | 103900 | 103700 | 104200 | 103700 | 5884 |
| 533 | 20230626 | 100100 | 6063595600 | 103800 | 104100 | 104200 | 103600 | 6533 |
| 534 | 20230626 | 100000 | 5384900900 | 104100 | 104600 | 104600 | 104100 | 2951 |
| 535 | 20230626 | 095900 | 5076865600 | 104600 | 104700 | 104700 | 104600 | 851 |
| 536 | 20230626 | 095800 | 4987835700 | 104600 | 104700 | 104700 | 104600 | 167 |
| 537 | 20230626 | 095700 | 4970353900 | 104700 | 104700 | 104700 | 104600 | 396 |
| 538 | 20230626 | 095600 | 4928892900 | 104600 | 104800 | 104900 | 104600 | 669 |
| 539 | 20230626 | 095500 | 4858821200 | 104900 | 105100 | 105100 | 104900 | 1504 |
| 540 | 20230626 | 095400 | 4700922600 | 105100 | 105100 | 105100 | 105100 | 159 |
| 541 | 20230626 | 095300 | 4684211700 | 105100 | 105000 | 105100 | 105000 | 167 |
| 542 | 20230626 | 095200 | 4666662100 | 105000 | 105100 | 105100 | 105000 | 140 |
| 543 | 20230626 | 095100 | 4651956200 | 105100 | 105100 | 105100 | 105000 | 328 |
| 544 | 20230626 | 095000 | 4617507400 | 105100 | 105100 | 105100 | 105100 | 53 |
| 545 | 20230626 | 094900 | 4611937100 | 105100 | 105100 | 105200 | 105000 | 452 |
| 546 | 20230626 | 094800 | 4564433500 | 105000 | 105000 | 105100 | 105000 | 220 |
| 547 | 20230626 | 094700 | 4541329300 | 105000 | 104900 | 105000 | 104900 | 164 |
| 548 | 20230626 | 094600 | 4524121300 | 105000 | 104900 | 105000 | 104900 | 207 |
| 549 | 20230626 | 094500 | 4502391400 | 104900 | 105000 | 105100 | 104900 | 327 |
| 550 | 20230626 | 094400 | 4468070500 | 105000 | 105100 | 105100 | 105000 | 202 |
| 551 | 20230626 | 094300 | 4446858600 | 105100 | 104800 | 105100 | 104800 | 300 |
| 552 | 20230626 | 094200 | 4415378300 | 104800 | 105100 | 105200 | 104800 | 248 |
| 553 | 20230626 | 094100 | 4389333000 | 105200 | 105200 | 105300 | 105100 | 342 |
| 554 | 20230626 | 094000 | 4353341600 | 105100 | 104900 | 105100 | 104800 | 1187 |
| 555 | 20230626 | 093900 | 4228738900 | 104900 | 104900 | 104900 | 104800 | 148 |
| 556 | 20230626 | 093800 | 4213216300 | 104900 | 104900 | 105000 | 104900 | 436 |
| 557 | 20230626 | 093700 | 4167470900 | 105000 | 105000 | 105100 | 104900 | 415 |
| 558 | 20230626 | 093600 | 4123894900 | 105000 | 105100 | 105100 | 105000 | 238 |
| 559 | 20230626 | 093500 | 4098900800 | 105100 | 105200 | 105300 | 105000 | 874 |
| 560 | 20230626 | 093400 | 4007084300 | 105300 | 105600 | 105600 | 105200 | 638 |
| 561 | 20230626 | 093300 | 3939813800 | 105600 | 105500 | 105600 | 105500 | 71 |
| 562 | 20230626 | 093200 | 3932317500 | 105500 | 105500 | 105600 | 105500 | 143 |
| 563 | 20230626 | 093100 | 3917226100 | 105500 | 105700 | 105700 | 105500 | 165 |
| 564 | 20230626 | 093000 | 3899808500 | 105700 | 105900 | 105900 | 105700 | 383 |
| 565 | 20230626 | 092900 | 3859295200 | 105900 | 106000 | 106100 | 105900 | 217 |
| 566 | 20230626 | 092800 | 3836301400 | 106000 | 106400 | 106500 | 106000 | 1088 |
| 567 | 20230626 | 092700 | 3720623400 | 106400 | 106300 | 106400 | 106200 | 610 |
| 568 | 20230626 | 092600 | 3655785700 | 106300 | 105900 | 106300 | 105900 | 658 |
| 569 | 20230626 | 092500 | 3586001000 | 105900 | 105800 | 105900 | 105700 | 389 |
| 570 | 20230626 | 092400 | 3544824000 | 105800 | 105800 | 105800 | 105700 | 665 |
| 571 | 20230626 | 092300 | 3474484600 | 105700 | 105800 | 106000 | 105100 | 1265 |
| 572 | 20230626 | 092200 | 3340871700 | 105800 | 105300 | 105800 | 105200 | 1496 |
| 573 | 20230626 | 092100 | 3183196200 | 105400 | 105100 | 105400 | 105100 | 346 |
| 574 | 20230626 | 092000 | 3146741300 | 105400 | 105300 | 105600 | 105000 | 974 |
| 575 | 20230626 | 091900 | 3044103800 | 105400 | 105600 | 105600 | 105000 | 907 |
| 576 | 20230626 | 091800 | 2948611000 | 105600 | 105100 | 105600 | 105100 | 3082 |
| 577 | 20230626 | 091700 | 2624072300 | 105100 | 105100 | 105100 | 105000 | 217 |
| 578 | 20230626 | 091600 | 2601268700 | 105100 | 105100 | 105100 | 105000 | 270 |
| 579 | 20230626 | 091500 | 2572901500 | 105100 | 105000 | 105200 | 104900 | 689 |
| 580 | 20230626 | 091400 | 2500508500 | 105000 | 104900 | 105100 | 104800 | 1201 |
| 581 | 20230626 | 091300 | 2374498400 | 104900 | 104300 | 104900 | 104300 | 831 |
| 582 | 20230626 | 091200 | 2287684700 | 104400 | 104400 | 104400 | 104300 | 343 |
| 583 | 20230626 | 091100 | 2251875600 | 104300 | 104400 | 104800 | 104200 | 1427 |
| 584 | 20230626 | 091000 | 2102931400 | 104400 | 104000 | 104400 | 103500 | 4786 |
| 585 | 20230626 | 090900 | 1606369100 | 103900 | 104600 | 104600 | 103900 | 3840 |
| 586 | 20230626 | 090800 | 1206485700 | 104600 | 104800 | 104900 | 104500 | 1320 |
| 587 | 20230626 | 090700 | 1068366600 | 104800 | 105200 | 105200 | 104800 | 609 |
| 588 | 20230626 | 090600 | 1004407200 | 105300 | 104900 | 105600 | 104800 | 1115 |
| 589 | 20230626 | 090500 | 886997300 | 104900 | 105200 | 105200 | 104600 | 1904 |
| 590 | 20230626 | 090400 | 687310700 | 105100 | 105700 | 105700 | 105100 | 1497 |
| 591 | 20230626 | 090300 | 529392600 | 105700 | 106100 | 106200 | 105700 | 1331 |
| 592 | 20230626 | 090200 | 388262800 | 106100 | 105900 | 106300 | 105900 | 855 |
| 593 | 20230626 | 090100 | 297622800 | 106000 | 106100 | 106100 | 105900 | 811 |
| 594 | 20230626 | 090000 | 211657800 | 106200 | 107500 | 107500 | 106100 | 1863 |