34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 3 | 20230607 | 184100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 4 | 20230607 | 184000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 5 | 20230607 | 183900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 6 | 20230607 | 183800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 7 | 20230607 | 183700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 8 | 20230607 | 183600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 9 | 20230607 | 183500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 10 | 20230607 | 183400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 11 | 20230607 | 183300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 12 | 20230607 | 183200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 13 | 20230607 | 183100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 14 | 20230607 | 183000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 15 | 20230607 | 182900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 16 | 20230607 | 182800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 17 | 20230607 | 182700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 18 | 20230607 | 182600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 19 | 20230607 | 182500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 20 | 20230607 | 182400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 21 | 20230607 | 182300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 22 | 20230607 | 182200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 23 | 20230607 | 182100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 24 | 20230607 | 182000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 25 | 20230607 | 181900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 26 | 20230607 | 181800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 27 | 20230607 | 181700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 28 | 20230607 | 181600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 29 | 20230607 | 181500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 30 | 20230607 | 181400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 31 | 20230607 | 181300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 32 | 20230607 | 181200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 33 | 20230607 | 181100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 34 | 20230607 | 181000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 35 | 20230607 | 180900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 36 | 20230607 | 180800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 37 | 20230607 | 180700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 38 | 20230607 | 180600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 39 | 20230607 | 180500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 40 | 20230607 | 180400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 41 | 20230607 | 180300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 42 | 20230607 | 180200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 43 | 20230607 | 180100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 44 | 20230607 | 180000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 45 | 20230607 | 175900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 46 | 20230607 | 175800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 47 | 20230607 | 175700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 48 | 20230607 | 175600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 49 | 20230607 | 175500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 50 | 20230607 | 175400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 51 | 20230607 | 175300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 52 | 20230607 | 175200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 53 | 20230607 | 175100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 54 | 20230607 | 175000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 55 | 20230607 | 174900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 56 | 20230607 | 174800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 57 | 20230607 | 174700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 58 | 20230607 | 174600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 59 | 20230607 | 174500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 60 | 20230607 | 174400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 61 | 20230607 | 174300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 62 | 20230607 | 174200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 63 | 20230607 | 174100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 64 | 20230607 | 174000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 65 | 20230607 | 173900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 66 | 20230607 | 173800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 67 | 20230607 | 173700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 68 | 20230607 | 173600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 69 | 20230607 | 173500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 70 | 20230607 | 173400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 71 | 20230607 | 173300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 72 | 20230607 | 173200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 73 | 20230607 | 173100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 74 | 20230607 | 173000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 75 | 20230607 | 172900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 76 | 20230607 | 172800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 77 | 20230607 | 172700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 78 | 20230607 | 172600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 79 | 20230607 | 172500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 80 | 20230607 | 172400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 81 | 20230607 | 172300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 82 | 20230607 | 172200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 83 | 20230607 | 172100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 84 | 20230607 | 172000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 85 | 20230607 | 171900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 86 | 20230607 | 171800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 87 | 20230607 | 171700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 88 | 20230607 | 171600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 89 | 20230607 | 171500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 90 | 20230607 | 171400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 91 | 20230607 | 171300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 92 | 20230607 | 171200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 93 | 20230607 | 171100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 94 | 20230607 | 171000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 95 | 20230607 | 170900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 96 | 20230607 | 170800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 97 | 20230607 | 170700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 98 | 20230607 | 170600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 99 | 20230607 | 170500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 100 | 20230607 | 170400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 101 | 20230607 | 170300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 102 | 20230607 | 170200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 103 | 20230607 | 170100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 104 | 20230607 | 170000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 105 | 20230607 | 165900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 106 | 20230607 | 165800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 107 | 20230607 | 165700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 108 | 20230607 | 165600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 109 | 20230607 | 165500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 110 | 20230607 | 165400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 111 | 20230607 | 165300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 112 | 20230607 | 165200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 113 | 20230607 | 165100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 114 | 20230607 | 165000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 115 | 20230607 | 164900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 116 | 20230607 | 164800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 117 | 20230607 | 164700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 118 | 20230607 | 164600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 119 | 20230607 | 164500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 120 | 20230607 | 164400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 121 | 20230607 | 164300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 122 | 20230607 | 164200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 123 | 20230607 | 164100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 124 | 20230607 | 164000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 125 | 20230607 | 163900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 126 | 20230607 | 163800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 127 | 20230607 | 163700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 128 | 20230607 | 163600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 129 | 20230607 | 163500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 130 | 20230607 | 163400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 131 | 20230607 | 163300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 132 | 20230607 | 163200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 133 | 20230607 | 163100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 134 | 20230607 | 163000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 135 | 20230607 | 162900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 136 | 20230607 | 162800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 137 | 20230607 | 162700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 138 | 20230607 | 162600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 139 | 20230607 | 162500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 140 | 20230607 | 162400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 141 | 20230607 | 162300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 142 | 20230607 | 162200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 143 | 20230607 | 162100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 144 | 20230607 | 162000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 145 | 20230607 | 161900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 146 | 20230607 | 161800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 147 | 20230607 | 161700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 148 | 20230607 | 161600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 149 | 20230607 | 161500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 150 | 20230607 | 161400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 151 | 20230607 | 161300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 152 | 20230607 | 161200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 153 | 20230607 | 161100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 154 | 20230607 | 161000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 155 | 20230607 | 160900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 156 | 20230607 | 160800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 157 | 20230607 | 160700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 158 | 20230607 | 160600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 159 | 20230607 | 160500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 160 | 20230607 | 160400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 161 | 20230607 | 160300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 162 | 20230607 | 160200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 163 | 20230607 | 160100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 164 | 20230607 | 160000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 165 | 20230607 | 155900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 166 | 20230607 | 155800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 167 | 20230607 | 155700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 168 | 20230607 | 155600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 169 | 20230607 | 155500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 170 | 20230607 | 155400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 171 | 20230607 | 155300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 172 | 20230607 | 155200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 173 | 20230607 | 155100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 174 | 20230607 | 155000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 175 | 20230607 | 154900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 176 | 20230607 | 154800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 177 | 20230607 | 154700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 178 | 20230607 | 154600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 179 | 20230607 | 154500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 180 | 20230607 | 154400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 181 | 20230607 | 154300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 182 | 20230607 | 154200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 183 | 20230607 | 154100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 184 | 20230607 | 154000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 185 | 20230607 | 153900 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 186 | 20230607 | 153800 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 187 | 20230607 | 153700 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 188 | 20230607 | 153600 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 189 | 20230607 | 153500 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 190 | 20230607 | 153400 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 191 | 20230607 | 153300 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 192 | 20230607 | 153200 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 193 | 20230607 | 153100 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 194 | 20230607 | 153000 | 43737763400 | 111000 | 111000 | 111000 | 111000 | 9251 |
| 195 | 20230607 | 152900 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 196 | 20230607 | 152800 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 197 | 20230607 | 152700 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 198 | 20230607 | 152600 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 199 | 20230607 | 152500 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 200 | 20230607 | 152400 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 201 | 20230607 | 152300 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 202 | 20230607 | 152200 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 203 | 20230607 | 152100 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 204 | 20230607 | 152000 | 42710902400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 205 | 20230607 | 151900 | 42710902400 | 110900 | 110900 | 111000 | 110800 | 890 |
| 206 | 20230607 | 151800 | 42612184500 | 111000 | 110900 | 111000 | 110800 | 747 |
| 207 | 20230607 | 151700 | 42529352000 | 110800 | 111000 | 111000 | 110800 | 1561 |
| 208 | 20230607 | 151600 | 42356246300 | 110900 | 111100 | 111200 | 110900 | 1208 |
| 209 | 20230607 | 151500 | 42222140800 | 111100 | 111200 | 111200 | 110900 | 1631 |
| 210 | 20230607 | 151400 | 42041008000 | 111100 | 111200 | 111300 | 111100 | 1487 |
| 211 | 20230607 | 151300 | 41875704900 | 111200 | 111300 | 111300 | 111200 | 886 |
| 212 | 20230607 | 151200 | 41777140400 | 111300 | 111200 | 111300 | 111200 | 1187 |
| 213 | 20230607 | 151100 | 41645085100 | 111300 | 111500 | 111500 | 111200 | 1617 |
| 214 | 20230607 | 151000 | 41465106200 | 111400 | 111500 | 111500 | 111400 | 1527 |
| 215 | 20230607 | 150900 | 41294983900 | 111500 | 111600 | 111700 | 111400 | 1484 |
| 216 | 20230607 | 150800 | 41129549300 | 111600 | 111700 | 111700 | 111500 | 3098 |
| 217 | 20230607 | 150700 | 40783720100 | 111700 | 111600 | 111800 | 111600 | 3552 |
| 218 | 20230607 | 150600 | 40386881800 | 111700 | 111500 | 111700 | 111400 | 4222 |
| 219 | 20230607 | 150500 | 39915926500 | 111400 | 111500 | 111500 | 111400 | 1845 |
| 220 | 20230607 | 150400 | 39710276800 | 111400 | 111300 | 111500 | 111300 | 3781 |
| 221 | 20230607 | 150300 | 39289042000 | 111400 | 111300 | 111400 | 111300 | 1260 |
| 222 | 20230607 | 150200 | 39148739300 | 111300 | 111300 | 111400 | 111200 | 1940 |
| 223 | 20230607 | 150100 | 38932795100 | 111200 | 111200 | 111300 | 111100 | 1488 |
| 224 | 20230607 | 150000 | 38767300400 | 111200 | 111300 | 111300 | 111100 | 686 |
| 225 | 20230607 | 145900 | 38691028900 | 111300 | 111300 | 111300 | 111100 | 1707 |
| 226 | 20230607 | 145800 | 38501192700 | 111300 | 110900 | 111300 | 110900 | 4227 |
| 227 | 20230607 | 145700 | 38031434900 | 110900 | 110800 | 111000 | 110800 | 493 |
| 228 | 20230607 | 145600 | 37976743100 | 110800 | 110700 | 110900 | 110700 | 541 |
| 229 | 20230607 | 145500 | 37916809000 | 110700 | 110700 | 110800 | 110500 | 535 |
| 230 | 20230607 | 145400 | 37857577600 | 110700 | 110800 | 110800 | 110500 | 1621 |
| 231 | 20230607 | 145300 | 37678221100 | 110700 | 110800 | 110900 | 110700 | 1047 |
| 232 | 20230607 | 145200 | 37562212400 | 110800 | 110900 | 111000 | 110800 | 358 |
| 233 | 20230607 | 145100 | 37522514500 | 110900 | 110900 | 110900 | 110800 | 304 |
| 234 | 20230607 | 145000 | 37488812000 | 110800 | 111000 | 111000 | 110800 | 703 |
| 235 | 20230607 | 144900 | 37410837500 | 111000 | 111100 | 111100 | 110900 | 817 |
| 236 | 20230607 | 144800 | 37320147300 | 111100 | 111100 | 111100 | 111000 | 738 |
| 237 | 20230607 | 144700 | 37238183500 | 111100 | 111000 | 111100 | 110900 | 647 |
| 238 | 20230607 | 144600 | 37166332900 | 111000 | 111000 | 111100 | 110900 | 518 |
| 239 | 20230607 | 144500 | 37108825600 | 111000 | 111000 | 111100 | 110900 | 730 |
| 240 | 20230607 | 144400 | 37027803000 | 111100 | 111100 | 111100 | 111000 | 1743 |
| 241 | 20230607 | 144300 | 36834317200 | 111000 | 110900 | 111100 | 110900 | 1032 |
| 242 | 20230607 | 144200 | 36719771400 | 111000 | 110900 | 111000 | 110800 | 665 |
| 243 | 20230607 | 144100 | 36646018500 | 110900 | 111000 | 111000 | 110900 | 782 |
| 244 | 20230607 | 144000 | 36559243900 | 111000 | 110900 | 111100 | 110900 | 680 |
| 245 | 20230607 | 143900 | 36483750700 | 110900 | 110900 | 111000 | 110600 | 1763 |
| 246 | 20230607 | 143800 | 36288478900 | 110900 | 111000 | 111100 | 110800 | 936 |
| 247 | 20230607 | 143700 | 36184647200 | 110900 | 111100 | 111100 | 110900 | 1614 |
| 248 | 20230607 | 143600 | 36005418100 | 111000 | 111100 | 111200 | 111000 | 1163 |
| 249 | 20230607 | 143500 | 35876155900 | 111100 | 111100 | 111200 | 111100 | 1533 |
| 250 | 20230607 | 143400 | 35705704600 | 111100 | 111100 | 111200 | 111000 | 1216 |
| 251 | 20230607 | 143300 | 35570640900 | 111100 | 111200 | 111400 | 111100 | 2913 |
| 252 | 20230607 | 143200 | 35246564600 | 111200 | 110900 | 111400 | 110900 | 12002 |
| 253 | 20230607 | 143100 | 33913847400 | 110900 | 110500 | 110900 | 110500 | 11409 |
| 254 | 20230607 | 143000 | 32651360000 | 110500 | 110500 | 110500 | 110400 | 928 |
| 255 | 20230607 | 142900 | 32548822600 | 110500 | 110400 | 110500 | 110300 | 366 |
| 256 | 20230607 | 142800 | 32508410800 | 110400 | 110500 | 110500 | 110400 | 1241 |
| 257 | 20230607 | 142700 | 32371372000 | 110400 | 110400 | 110500 | 110400 | 1366 |
| 258 | 20230607 | 142600 | 32220561700 | 110300 | 110000 | 110400 | 110000 | 5698 |
| 259 | 20230607 | 142500 | 31592898700 | 110000 | 110000 | 110000 | 109900 | 573 |
| 260 | 20230607 | 142400 | 31529875400 | 109900 | 109900 | 110000 | 109900 | 148 |
| 261 | 20230607 | 142300 | 31513605100 | 109900 | 109900 | 110000 | 109900 | 82 |
| 262 | 20230607 | 142200 | 31504587600 | 109900 | 109900 | 110000 | 109900 | 120 |
| 263 | 20230607 | 142100 | 31491390700 | 110000 | 110000 | 110000 | 109900 | 377 |
| 264 | 20230607 | 142000 | 31449937300 | 110000 | 109900 | 110000 | 109900 | 169 |
| 265 | 20230607 | 141900 | 31431357800 | 110000 | 109900 | 110000 | 109800 | 623 |
| 266 | 20230607 | 141800 | 31362887400 | 109800 | 109800 | 109900 | 109800 | 605 |
| 267 | 20230607 | 141700 | 31296441300 | 109800 | 109800 | 109900 | 109800 | 185 |
| 268 | 20230607 | 141600 | 31276122900 | 109900 | 109800 | 109900 | 109800 | 94 |
| 269 | 20230607 | 141500 | 31265796300 | 109800 | 110000 | 110000 | 109800 | 790 |
| 270 | 20230607 | 141400 | 31178998500 | 109900 | 110000 | 110000 | 109900 | 805 |
| 271 | 20230607 | 141300 | 31090504300 | 110000 | 109900 | 110000 | 109900 | 866 |
| 272 | 20230607 | 141200 | 30995328800 | 109900 | 110000 | 110000 | 109900 | 317 |
| 273 | 20230607 | 141100 | 30960471700 | 110000 | 109900 | 110000 | 109900 | 425 |
| 274 | 20230607 | 141000 | 30913726800 | 109900 | 110000 | 110000 | 109900 | 391 |
| 275 | 20230607 | 140900 | 30870743800 | 109900 | 110000 | 110000 | 109900 | 368 |
| 276 | 20230607 | 140800 | 30830296200 | 109900 | 109900 | 110000 | 109900 | 119 |
| 277 | 20230607 | 140700 | 30817216500 | 109900 | 109900 | 110000 | 109800 | 569 |
| 278 | 20230607 | 140600 | 30754660200 | 109800 | 110000 | 110000 | 109800 | 279 |
| 279 | 20230607 | 140500 | 30723998200 | 109900 | 109900 | 110000 | 109900 | 295 |
| 280 | 20230607 | 140400 | 30691561700 | 109900 | 109900 | 110000 | 109900 | 300 |
| 281 | 20230607 | 140300 | 30658582700 | 109900 | 109700 | 109900 | 109700 | 455 |
| 282 | 20230607 | 140200 | 30608616400 | 109700 | 109800 | 109800 | 109700 | 314 |
| 283 | 20230607 | 140100 | 30574150100 | 109900 | 109900 | 109900 | 109800 | 181 |
| 284 | 20230607 | 140000 | 30554271100 | 109900 | 109800 | 109900 | 109800 | 340 |
| 285 | 20230607 | 135900 | 30516919100 | 109800 | 109700 | 109800 | 109600 | 184 |
| 286 | 20230607 | 135800 | 30496722700 | 109700 | 109700 | 109800 | 109700 | 107 |
| 287 | 20230607 | 135700 | 30484977200 | 109800 | 109800 | 109900 | 109700 | 409 |
| 288 | 20230607 | 135600 | 30440079600 | 109800 | 109500 | 109800 | 109500 | 1011 |
| 289 | 20230607 | 135500 | 30329195500 | 109400 | 109500 | 109600 | 109400 | 438 |
| 290 | 20230607 | 135400 | 30281269600 | 109600 | 109500 | 109600 | 109400 | 311 |
| 291 | 20230607 | 135300 | 30247213700 | 109500 | 109500 | 109500 | 109400 | 482 |
| 292 | 20230607 | 135200 | 30194456100 | 109500 | 109700 | 109700 | 109500 | 463 |
| 293 | 20230607 | 135100 | 30143709000 | 109700 | 109700 | 109700 | 109600 | 146 |
| 294 | 20230607 | 135000 | 30127705500 | 109700 | 109600 | 109700 | 109500 | 182 |
| 295 | 20230607 | 134900 | 30107765000 | 109500 | 109500 | 109600 | 109500 | 882 |
| 296 | 20230607 | 134800 | 30011119700 | 109500 | 109600 | 109700 | 109500 | 204 |
| 297 | 20230607 | 134700 | 29988765000 | 109600 | 109600 | 109700 | 109500 | 194 |
| 298 | 20230607 | 134600 | 29967502100 | 109600 | 109600 | 109700 | 109600 | 257 |
| 299 | 20230607 | 134500 | 29939327000 | 109700 | 109600 | 109700 | 109500 | 186 |
| 300 | 20230607 | 134400 | 29918933300 | 109700 | 109700 | 109700 | 109600 | 302 |
| 301 | 20230607 | 134300 | 29885828900 | 109600 | 109600 | 109700 | 109600 | 319 |
| 302 | 20230607 | 134200 | 29850841800 | 109700 | 109600 | 109700 | 109500 | 982 |
| 303 | 20230607 | 134100 | 29743160100 | 109600 | 109500 | 109600 | 109500 | 187 |
| 304 | 20230607 | 134000 | 29722670500 | 109500 | 109600 | 109700 | 109500 | 614 |
| 305 | 20230607 | 133900 | 29655410100 | 109600 | 109600 | 109600 | 109600 | 86 |
| 306 | 20230607 | 133800 | 29645984500 | 109600 | 109600 | 109700 | 109600 | 363 |
| 307 | 20230607 | 133700 | 29606187800 | 109600 | 109600 | 109700 | 109600 | 624 |
| 308 | 20230607 | 133600 | 29537795100 | 109700 | 109600 | 109700 | 109600 | 1043 |
| 309 | 20230607 | 133500 | 29423378800 | 109700 | 109800 | 109800 | 109700 | 194 |
| 310 | 20230607 | 133400 | 29402087300 | 109700 | 109700 | 109800 | 109600 | 476 |
| 311 | 20230607 | 133300 | 29349855400 | 109700 | 109700 | 109800 | 109600 | 147 |
| 312 | 20230607 | 133200 | 29333729100 | 109700 | 109600 | 109700 | 109600 | 273 |
| 313 | 20230607 | 133100 | 29303783500 | 109600 | 109800 | 109800 | 109600 | 1084 |
| 314 | 20230607 | 133000 | 29184851400 | 109800 | 109800 | 109900 | 109700 | 228 |
| 315 | 20230607 | 132900 | 29159817200 | 109800 | 109700 | 109800 | 109700 | 179 |
| 316 | 20230607 | 132800 | 29140168100 | 109700 | 109800 | 109800 | 109700 | 289 |
| 317 | 20230607 | 132700 | 29108464200 | 109700 | 109600 | 109900 | 109600 | 364 |
| 318 | 20230607 | 132600 | 29068480700 | 109600 | 109700 | 109700 | 109600 | 208 |
| 319 | 20230607 | 132500 | 29045663900 | 109700 | 109800 | 109800 | 109700 | 249 |
| 320 | 20230607 | 132400 | 29018328900 | 109800 | 109800 | 109900 | 109800 | 237 |
| 321 | 20230607 | 132300 | 28992304700 | 109800 | 109800 | 109900 | 109800 | 196 |
| 322 | 20230607 | 132200 | 28970783100 | 109900 | 109900 | 109900 | 109800 | 49 |
| 323 | 20230607 | 132100 | 28965401400 | 109900 | 109900 | 110000 | 109800 | 469 |
| 324 | 20230607 | 132000 | 28913863100 | 109900 | 109800 | 110000 | 109800 | 437 |
| 325 | 20230607 | 131900 | 28865838600 | 109900 | 109800 | 109900 | 109800 | 428 |
| 326 | 20230607 | 131800 | 28818822600 | 109900 | 109900 | 110000 | 109800 | 114 |
| 327 | 20230607 | 131700 | 28806293500 | 109800 | 109900 | 110000 | 109800 | 487 |
| 328 | 20230607 | 131600 | 28752770600 | 109900 | 109900 | 110000 | 109900 | 270 |
| 329 | 20230607 | 131500 | 28723086700 | 110000 | 109800 | 110000 | 109800 | 121 |
| 330 | 20230607 | 131400 | 28709787800 | 109900 | 109900 | 110000 | 109800 | 809 |
| 331 | 20230607 | 131300 | 28620879100 | 109900 | 109700 | 109900 | 109700 | 308 |
| 332 | 20230607 | 131200 | 28587037000 | 109800 | 109700 | 109800 | 109700 | 270 |
| 333 | 20230607 | 131100 | 28557396400 | 109800 | 109800 | 109800 | 109700 | 559 |
| 334 | 20230607 | 131000 | 28496044900 | 109800 | 109700 | 109800 | 109700 | 114 |
| 335 | 20230607 | 130900 | 28483533600 | 109700 | 109800 | 109800 | 109700 | 482 |
| 336 | 20230607 | 130800 | 28430622100 | 109900 | 110000 | 110000 | 109800 | 420 |
| 337 | 20230607 | 130700 | 28384480400 | 110000 | 110000 | 110000 | 109900 | 56 |
| 338 | 20230607 | 130600 | 28378322900 | 109900 | 110200 | 110200 | 109800 | 173 |
| 339 | 20230607 | 130500 | 28359284000 | 110200 | 109800 | 110200 | 109800 | 494 |
| 340 | 20230607 | 130400 | 28304919900 | 109800 | 109800 | 110000 | 109800 | 95 |
| 341 | 20230607 | 130300 | 28294486600 | 109800 | 110000 | 110100 | 109800 | 135 |
| 342 | 20230607 | 130200 | 28279642100 | 110000 | 109900 | 110100 | 109700 | 654 |
| 343 | 20230607 | 130100 | 28207719600 | 109800 | 109700 | 109900 | 109700 | 180 |
| 344 | 20230607 | 130000 | 28187967000 | 109800 | 109900 | 110000 | 109700 | 1503 |
| 345 | 20230607 | 125900 | 28023003300 | 109900 | 110000 | 110100 | 109900 | 253 |
| 346 | 20230607 | 125800 | 27995196000 | 109900 | 110100 | 110100 | 109900 | 656 |
| 347 | 20230607 | 125700 | 27923016900 | 110100 | 110000 | 110100 | 110000 | 712 |
| 348 | 20230607 | 125600 | 27844693700 | 110000 | 110100 | 110100 | 110000 | 440 |
| 349 | 20230607 | 125500 | 27796276100 | 110200 | 110200 | 110200 | 110100 | 308 |
| 350 | 20230607 | 125400 | 27762354400 | 110100 | 110100 | 110200 | 110100 | 427 |
| 351 | 20230607 | 125300 | 27715339900 | 110100 | 110100 | 110200 | 110100 | 427 |
| 352 | 20230607 | 125200 | 27668326500 | 110200 | 110200 | 110200 | 110100 | 154 |
| 353 | 20230607 | 125100 | 27651368900 | 110100 | 110200 | 110300 | 110100 | 755 |
| 354 | 20230607 | 125000 | 27568148200 | 110200 | 110300 | 110300 | 110100 | 255 |
| 355 | 20230607 | 124900 | 27540046600 | 110200 | 110200 | 110300 | 110200 | 381 |
| 356 | 20230607 | 124800 | 27498056600 | 110200 | 110300 | 110300 | 110200 | 208 |
| 357 | 20230607 | 124700 | 27475129200 | 110200 | 110200 | 110300 | 110200 | 595 |
| 358 | 20230607 | 124600 | 27409549800 | 110200 | 110200 | 110300 | 110200 | 112 |
| 359 | 20230607 | 124500 | 27397204200 | 110200 | 110200 | 110300 | 110200 | 154 |
| 360 | 20230607 | 124400 | 27380228500 | 110300 | 110200 | 110300 | 110200 | 423 |
| 361 | 20230607 | 124300 | 27333583200 | 110300 | 110200 | 110300 | 110100 | 397 |
| 362 | 20230607 | 124200 | 27289832000 | 110200 | 110200 | 110200 | 110100 | 41 |
| 363 | 20230607 | 124100 | 27285315500 | 110100 | 110200 | 110300 | 110100 | 438 |
| 364 | 20230607 | 124000 | 27237051600 | 110200 | 110300 | 110300 | 110200 | 290 |
| 365 | 20230607 | 123900 | 27205080900 | 110200 | 110100 | 110200 | 110100 | 990 |
| 366 | 20230607 | 123800 | 27096031200 | 110100 | 110200 | 110200 | 110100 | 321 |
| 367 | 20230607 | 123700 | 27060663200 | 110200 | 110300 | 110300 | 110200 | 493 |
| 368 | 20230607 | 123600 | 27006319500 | 110300 | 110200 | 110300 | 110200 | 507 |
| 369 | 20230607 | 123500 | 26950408600 | 110200 | 110400 | 110400 | 110200 | 1003 |
| 370 | 20230607 | 123400 | 26839774500 | 110300 | 110300 | 110400 | 110200 | 726 |
| 371 | 20230607 | 123300 | 26759681900 | 110300 | 110300 | 110300 | 110200 | 651 |
| 372 | 20230607 | 123200 | 26687878100 | 110300 | 110200 | 110300 | 110200 | 154 |
| 373 | 20230607 | 123100 | 26670901900 | 110200 | 110200 | 110200 | 110100 | 182 |
| 374 | 20230607 | 123000 | 26650848100 | 110200 | 110200 | 110200 | 110100 | 565 |
| 375 | 20230607 | 122900 | 26588589300 | 110100 | 110100 | 110100 | 110000 | 770 |
| 376 | 20230607 | 122800 | 26503813100 | 110000 | 110100 | 110100 | 110000 | 231 |
| 377 | 20230607 | 122700 | 26478383100 | 110000 | 109900 | 110100 | 109900 | 958 |
| 378 | 20230607 | 122600 | 26373004000 | 110000 | 109900 | 110000 | 109900 | 261 |
| 379 | 20230607 | 122500 | 26344299000 | 109900 | 109900 | 110000 | 109800 | 377 |
| 380 | 20230607 | 122400 | 26302866700 | 109800 | 109900 | 110000 | 109800 | 106 |
| 381 | 20230607 | 122300 | 26291217700 | 109800 | 110000 | 110000 | 109800 | 265 |
| 382 | 20230607 | 122200 | 26262099100 | 110000 | 109900 | 110000 | 109900 | 323 |
| 383 | 20230607 | 122100 | 26226578500 | 109900 | 109900 | 110000 | 109900 | 502 |
| 384 | 20230607 | 122000 | 26171385400 | 110000 | 110000 | 110000 | 109900 | 261 |
| 385 | 20230607 | 121900 | 26142699500 | 110000 | 110000 | 110000 | 109900 | 252 |
| 386 | 20230607 | 121800 | 26114989500 | 110000 | 110000 | 110000 | 109900 | 132 |
| 387 | 20230607 | 121700 | 26100470200 | 110000 | 110000 | 110000 | 109900 | 128 |
| 388 | 20230607 | 121600 | 26086399100 | 109900 | 109900 | 110000 | 109900 | 270 |
| 389 | 20230607 | 121500 | 26056724500 | 109900 | 109900 | 110000 | 109900 | 691 |
| 390 | 20230607 | 121400 | 25980771300 | 109900 | 110000 | 110000 | 109900 | 386 |
| 391 | 20230607 | 121300 | 25938321400 | 110000 | 109900 | 110000 | 109900 | 63 |
| 392 | 20230607 | 121200 | 25931393800 | 109900 | 109900 | 110000 | 109900 | 975 |
| 393 | 20230607 | 121100 | 25824183400 | 110000 | 110000 | 110000 | 109900 | 1253 |
| 394 | 20230607 | 121000 | 25686370100 | 110000 | 110000 | 110000 | 109900 | 384 |
| 395 | 20230607 | 120900 | 25644135900 | 110000 | 109900 | 110000 | 109800 | 266 |
| 396 | 20230607 | 120800 | 25614901500 | 109900 | 109900 | 109900 | 109800 | 820 |
| 397 | 20230607 | 120700 | 25524788300 | 109900 | 109800 | 109900 | 109700 | 636 |
| 398 | 20230607 | 120600 | 25454945900 | 109800 | 109800 | 109800 | 109700 | 124 |
| 399 | 20230607 | 120500 | 25441331800 | 109700 | 109800 | 109800 | 109700 | 279 |
| 400 | 20230607 | 120400 | 25410722200 | 109700 | 109800 | 109800 | 109700 | 333 |
| 401 | 20230607 | 120300 | 25374162000 | 109700 | 109700 | 109800 | 109700 | 216 |
| 402 | 20230607 | 120200 | 25350466700 | 109700 | 109700 | 109800 | 109700 | 348 |
| 403 | 20230607 | 120100 | 25312258200 | 109800 | 109700 | 109800 | 109700 | 253 |
| 404 | 20230607 | 120000 | 25284492800 | 109600 | 109600 | 109700 | 109600 | 619 |
| 405 | 20230607 | 115900 | 25216589800 | 109700 | 109600 | 109700 | 109600 | 480 |
| 406 | 20230607 | 115800 | 25163958900 | 109600 | 109600 | 109600 | 109500 | 129 |
| 407 | 20230607 | 115700 | 25149822400 | 109500 | 109600 | 109600 | 109500 | 330 |
| 408 | 20230607 | 115600 | 25113662800 | 109600 | 109500 | 109600 | 109500 | 69 |
| 409 | 20230607 | 115500 | 25106101600 | 109600 | 109600 | 109700 | 109600 | 180 |
| 410 | 20230607 | 115400 | 25086369600 | 109600 | 109600 | 109700 | 109600 | 428 |
| 411 | 20230607 | 115300 | 25039436400 | 109600 | 109600 | 109700 | 109600 | 177 |
| 412 | 20230607 | 115200 | 25020022200 | 109600 | 109500 | 109700 | 109500 | 471 |
| 413 | 20230607 | 115100 | 24968396900 | 109600 | 109600 | 109600 | 109500 | 87 |
| 414 | 20230607 | 115000 | 24958861800 | 109600 | 109600 | 109600 | 109500 | 62 |
| 415 | 20230607 | 114900 | 24952069600 | 109600 | 109600 | 109600 | 109500 | 156 |
| 416 | 20230607 | 114800 | 24934975000 | 109600 | 109500 | 109700 | 109500 | 287 |
| 417 | 20230607 | 114700 | 24903519000 | 109600 | 109600 | 109600 | 109500 | 112 |
| 418 | 20230607 | 114600 | 24891243900 | 109500 | 109500 | 109700 | 109500 | 278 |
| 419 | 20230607 | 114500 | 24860790500 | 109300 | 109400 | 109700 | 109300 | 256 |
| 420 | 20230607 | 114400 | 24832763800 | 109400 | 109300 | 109400 | 109300 | 23 |
| 421 | 20230607 | 114300 | 24830247900 | 109400 | 109400 | 109400 | 109200 | 579 |
| 422 | 20230607 | 114200 | 24766961300 | 109400 | 109400 | 109500 | 109400 | 267 |
| 423 | 20230607 | 114100 | 24737740500 | 109400 | 109500 | 109500 | 109400 | 172 |
| 424 | 20230607 | 114000 | 24718906600 | 109500 | 109500 | 109500 | 109300 | 212 |
| 425 | 20230607 | 113900 | 24695708600 | 109500 | 109500 | 109500 | 109300 | 420 |
| 426 | 20230607 | 113800 | 24649723000 | 109500 | 109200 | 109500 | 109100 | 285 |
| 427 | 20230607 | 113700 | 24618556600 | 109100 | 109300 | 109300 | 109100 | 570 |
| 428 | 20230607 | 113600 | 24556314300 | 109200 | 109500 | 109500 | 109200 | 276 |
| 429 | 20230607 | 113500 | 24526139400 | 109500 | 109400 | 109500 | 109400 | 286 |
| 430 | 20230607 | 113400 | 24494826100 | 109400 | 109500 | 109500 | 109400 | 61 |
| 431 | 20230607 | 113300 | 24488151800 | 109500 | 109500 | 109500 | 109400 | 155 |
| 432 | 20230607 | 113200 | 24471179800 | 109500 | 109600 | 109600 | 109500 | 247 |
| 433 | 20230607 | 113100 | 24444114700 | 109500 | 109400 | 109500 | 109400 | 179 |
| 434 | 20230607 | 113000 | 24424525000 | 109400 | 109500 | 109600 | 109400 | 267 |
| 435 | 20230607 | 112900 | 24395283600 | 109500 | 109500 | 109600 | 109500 | 164 |
| 436 | 20230607 | 112800 | 24377321400 | 109500 | 109400 | 109500 | 109400 | 297 |
| 437 | 20230607 | 112700 | 24344810200 | 109500 | 109500 | 109500 | 109400 | 117 |
| 438 | 20230607 | 112600 | 24332002800 | 109500 | 109600 | 109600 | 109500 | 787 |
| 439 | 20230607 | 112500 | 24245797000 | 109600 | 109600 | 109600 | 109500 | 219 |
| 440 | 20230607 | 112400 | 24221802700 | 109600 | 109600 | 109600 | 109500 | 237 |
| 441 | 20230607 | 112300 | 24195829700 | 109600 | 109200 | 109600 | 109100 | 1314 |
| 442 | 20230607 | 112200 | 24052137100 | 109200 | 109300 | 109300 | 109200 | 397 |
| 443 | 20230607 | 112100 | 24008762100 | 109300 | 109400 | 109400 | 109200 | 644 |
| 444 | 20230607 | 112000 | 23938368700 | 109400 | 109400 | 109500 | 109400 | 465 |
| 445 | 20230607 | 111900 | 23887483900 | 109400 | 109500 | 109500 | 109400 | 155 |
| 446 | 20230607 | 111800 | 23870523300 | 109500 | 109500 | 109500 | 109400 | 179 |
| 447 | 20230607 | 111700 | 23850923300 | 109500 | 109400 | 109600 | 109400 | 378 |
| 448 | 20230607 | 111600 | 23809533400 | 109500 | 109500 | 109600 | 109400 | 502 |
| 449 | 20230607 | 111500 | 23754556800 | 109500 | 109500 | 109600 | 109400 | 494 |
| 450 | 20230607 | 111400 | 23700460900 | 109500 | 109600 | 109700 | 109500 | 483 |
| 451 | 20230607 | 111300 | 23647541800 | 109600 | 109500 | 109600 | 109500 | 305 |
| 452 | 20230607 | 111200 | 23614123300 | 109500 | 109600 | 109700 | 109500 | 252 |
| 453 | 20230607 | 111100 | 23586511200 | 109600 | 109500 | 109700 | 109500 | 345 |
| 454 | 20230607 | 111000 | 23548705700 | 109600 | 109500 | 109600 | 109500 | 581 |
| 455 | 20230607 | 110900 | 23485040200 | 109400 | 109400 | 109600 | 109400 | 468 |
| 456 | 20230607 | 110800 | 23433795000 | 109500 | 109300 | 109500 | 109200 | 357 |
| 457 | 20230607 | 110700 | 23394760300 | 109300 | 109400 | 109500 | 109300 | 185 |
| 458 | 20230607 | 110600 | 23374521000 | 109400 | 109300 | 109500 | 109200 | 240 |
| 459 | 20230607 | 110500 | 23348286100 | 109300 | 109500 | 109500 | 109300 | 1145 |
| 460 | 20230607 | 110400 | 23223051200 | 109400 | 109400 | 109500 | 109400 | 242 |
| 461 | 20230607 | 110300 | 23196563900 | 109500 | 109300 | 109500 | 109300 | 257 |
| 462 | 20230607 | 110200 | 23168453200 | 109300 | 109200 | 109300 | 109100 | 586 |
| 463 | 20230607 | 110100 | 23104454900 | 109200 | 109000 | 109400 | 109000 | 632 |
| 464 | 20230607 | 110000 | 23035419200 | 109100 | 109100 | 109100 | 109000 | 609 |
| 465 | 20230607 | 105900 | 22969005600 | 109000 | 109100 | 109200 | 109000 | 582 |
| 466 | 20230607 | 105800 | 22905511500 | 109100 | 109200 | 109200 | 109000 | 1621 |
| 467 | 20230607 | 105700 | 22728665900 | 109200 | 109600 | 109700 | 109200 | 3146 |
| 468 | 20230607 | 105600 | 22384238800 | 109600 | 109700 | 109800 | 109600 | 489 |
| 469 | 20230607 | 105500 | 22330606100 | 109800 | 109700 | 109900 | 109600 | 339 |
| 470 | 20230607 | 105400 | 22293422100 | 109700 | 109700 | 110000 | 109600 | 849 |
| 471 | 20230607 | 105300 | 22200264700 | 109700 | 109900 | 109900 | 109700 | 551 |
| 472 | 20230607 | 105200 | 22139769300 | 109900 | 109900 | 109900 | 109800 | 286 |
| 473 | 20230607 | 105100 | 22108341300 | 109900 | 109900 | 109900 | 109800 | 319 |
| 474 | 20230607 | 105000 | 22073287900 | 109900 | 109900 | 109900 | 109800 | 391 |
| 475 | 20230607 | 104900 | 22030350000 | 109900 | 109800 | 109900 | 109800 | 388 |
| 476 | 20230607 | 104800 | 21987728300 | 109800 | 109800 | 109900 | 109700 | 233 |
| 477 | 20230607 | 104700 | 21962144800 | 109800 | 109700 | 110000 | 109700 | 667 |
| 478 | 20230607 | 104600 | 21888908000 | 109700 | 109700 | 109800 | 109700 | 390 |
| 479 | 20230607 | 104500 | 21846118600 | 109800 | 109700 | 109800 | 109700 | 656 |
| 480 | 20230607 | 104400 | 21774117900 | 109800 | 109800 | 109900 | 109800 | 379 |
| 481 | 20230607 | 104300 | 21732492900 | 109900 | 109900 | 109900 | 109800 | 826 |
| 482 | 20230607 | 104200 | 21641779200 | 110000 | 110000 | 110000 | 109900 | 615 |
| 483 | 20230607 | 104100 | 21574187700 | 109900 | 110100 | 110200 | 109900 | 850 |
| 484 | 20230607 | 104000 | 21480667800 | 110100 | 110300 | 110400 | 110100 | 880 |
| 485 | 20230607 | 103900 | 21383703100 | 110500 | 110500 | 110500 | 110300 | 2560 |
| 486 | 20230607 | 103800 | 21101151600 | 110500 | 110400 | 110500 | 110400 | 631 |
| 487 | 20230607 | 103700 | 21031438000 | 110400 | 110500 | 110500 | 110400 | 1461 |
| 488 | 20230607 | 103600 | 20870011300 | 110500 | 110400 | 110500 | 110400 | 447 |
| 489 | 20230607 | 103500 | 20820644400 | 110500 | 110500 | 110500 | 110400 | 1023 |
| 490 | 20230607 | 103400 | 20707664700 | 110400 | 110400 | 110500 | 110400 | 583 |
| 491 | 20230607 | 103300 | 20643267900 | 110500 | 110300 | 110500 | 110100 | 2088 |
| 492 | 20230607 | 103200 | 20412775400 | 110200 | 110300 | 110400 | 110200 | 1986 |
| 493 | 20230607 | 103100 | 20193770800 | 110300 | 110100 | 110300 | 110000 | 1606 |
| 494 | 20230607 | 103000 | 20016759200 | 110100 | 109900 | 110100 | 109900 | 1117 |
| 495 | 20230607 | 102900 | 19893894800 | 109900 | 110000 | 110000 | 109800 | 513 |
| 496 | 20230607 | 102800 | 19837504600 | 110000 | 109900 | 110000 | 109900 | 830 |
| 497 | 20230607 | 102700 | 19746216100 | 109900 | 109600 | 110000 | 109600 | 526 |
| 498 | 20230607 | 102600 | 19688425800 | 109700 | 109800 | 109800 | 109600 | 679 |
| 499 | 20230607 | 102500 | 19613931000 | 109800 | 109900 | 109900 | 109800 | 710 |
| 500 | 20230607 | 102400 | 19535943200 | 109800 | 109700 | 109900 | 109700 | 378 |
| 501 | 20230607 | 102300 | 19494438100 | 109800 | 109600 | 109800 | 109600 | 374 |
| 502 | 20230607 | 102200 | 19453405300 | 109700 | 109900 | 109900 | 109500 | 1377 |
| 503 | 20230607 | 102100 | 19302349700 | 109800 | 109800 | 109900 | 109700 | 465 |
| 504 | 20230607 | 102000 | 19251291500 | 109700 | 109800 | 109800 | 109700 | 365 |
| 505 | 20230607 | 101900 | 19211222900 | 109800 | 109700 | 109900 | 109700 | 923 |
| 506 | 20230607 | 101800 | 19109911900 | 109700 | 109600 | 109800 | 109600 | 592 |
| 507 | 20230607 | 101700 | 19044973500 | 109700 | 109700 | 109700 | 109500 | 1460 |
| 508 | 20230607 | 101600 | 18884994900 | 109800 | 109500 | 109800 | 109500 | 956 |
| 509 | 20230607 | 101500 | 18780182900 | 109600 | 109500 | 109600 | 109500 | 817 |
| 510 | 20230607 | 101400 | 18690705500 | 109600 | 109500 | 109700 | 109500 | 1191 |
| 511 | 20230607 | 101300 | 18560258600 | 109500 | 109900 | 110000 | 109500 | 3848 |
| 512 | 20230607 | 101200 | 18138092100 | 110000 | 109800 | 110100 | 109800 | 739 |
| 513 | 20230607 | 101100 | 18056826100 | 110300 | 110200 | 110300 | 109800 | 4588 |
| 514 | 20230607 | 101000 | 17551970000 | 110100 | 110400 | 110500 | 110100 | 2125 |
| 515 | 20230607 | 100900 | 17317541100 | 110400 | 110500 | 110600 | 110300 | 1935 |
| 516 | 20230607 | 100800 | 17103748900 | 110500 | 110300 | 110600 | 110000 | 4321 |
| 517 | 20230607 | 100700 | 16627353500 | 110400 | 110900 | 110900 | 110300 | 5326 |
| 518 | 20230607 | 100600 | 16037753500 | 110800 | 110100 | 110900 | 110000 | 6826 |
| 519 | 20230607 | 100500 | 15283880600 | 110100 | 109900 | 110100 | 109800 | 7123 |
| 520 | 20230607 | 100400 | 14500537200 | 109900 | 109700 | 109900 | 109700 | 3581 |
| 521 | 20230607 | 100300 | 14107296000 | 109700 | 109600 | 109700 | 109600 | 3004 |
| 522 | 20230607 | 100200 | 13777816400 | 109500 | 109500 | 109600 | 109400 | 2131 |
| 523 | 20230607 | 100100 | 13544463600 | 109500 | 109600 | 109600 | 109300 | 2256 |
| 524 | 20230607 | 100000 | 13297514000 | 109600 | 109700 | 109700 | 109500 | 1434 |
| 525 | 20230607 | 095900 | 13140357400 | 109600 | 109600 | 109700 | 109500 | 3008 |
| 526 | 20230607 | 095800 | 12810671100 | 109600 | 109500 | 109600 | 109400 | 2473 |
| 527 | 20230607 | 095700 | 12539827600 | 109500 | 109100 | 109500 | 109100 | 7786 |
| 528 | 20230607 | 095600 | 11688940000 | 109100 | 109100 | 109100 | 109000 | 2769 |
| 529 | 20230607 | 095500 | 11386945100 | 109100 | 108500 | 109100 | 108400 | 11367 |
| 530 | 20230607 | 095400 | 10149529400 | 108500 | 108400 | 108500 | 108400 | 497 |
| 531 | 20230607 | 095300 | 10095621000 | 108400 | 108400 | 108500 | 108300 | 593 |
| 532 | 20230607 | 095200 | 10031351800 | 108400 | 108400 | 108500 | 108300 | 348 |
| 533 | 20230607 | 095100 | 9993631400 | 108500 | 108500 | 108600 | 108500 | 2293 |
| 534 | 20230607 | 095000 | 9744796200 | 108600 | 108600 | 108600 | 108500 | 434 |
| 535 | 20230607 | 094900 | 9697667000 | 108600 | 108600 | 108600 | 108500 | 421 |
| 536 | 20230607 | 094800 | 9651955400 | 108500 | 108500 | 108600 | 108500 | 520 |
| 537 | 20230607 | 094700 | 9595502900 | 108500 | 108400 | 108600 | 108400 | 712 |
| 538 | 20230607 | 094600 | 9518278800 | 108400 | 108400 | 108600 | 108300 | 1765 |
| 539 | 20230607 | 094500 | 9326915000 | 108300 | 108400 | 108400 | 108300 | 869 |
| 540 | 20230607 | 094400 | 9232769600 | 108400 | 108400 | 108500 | 108300 | 304 |
| 541 | 20230607 | 094300 | 9199811400 | 108400 | 108500 | 108500 | 108300 | 540 |
| 542 | 20230607 | 094200 | 9141261000 | 108300 | 108400 | 108500 | 108200 | 1563 |
| 543 | 20230607 | 094100 | 8971790400 | 108400 | 108400 | 108400 | 108100 | 1131 |
| 544 | 20230607 | 094000 | 8849299000 | 108300 | 108300 | 108400 | 108200 | 477 |
| 545 | 20230607 | 093900 | 8797631600 | 108300 | 108200 | 108300 | 108200 | 319 |
| 546 | 20230607 | 093800 | 8763085100 | 108300 | 108500 | 108500 | 108300 | 344 |
| 547 | 20230607 | 093700 | 8725807100 | 108500 | 108400 | 108500 | 108400 | 905 |
| 548 | 20230607 | 093600 | 8627680700 | 108500 | 108600 | 108600 | 108400 | 1121 |
| 549 | 20230607 | 093500 | 8505999700 | 108600 | 108200 | 108700 | 108200 | 2381 |
| 550 | 20230607 | 093400 | 8247673600 | 108200 | 108100 | 108300 | 108000 | 1035 |
| 551 | 20230607 | 093300 | 8135728300 | 108100 | 107900 | 108100 | 107700 | 1906 |
| 552 | 20230607 | 093200 | 7930111900 | 108000 | 108300 | 108300 | 108000 | 1040 |
| 553 | 20230607 | 093100 | 7817715700 | 108300 | 108300 | 108500 | 108200 | 828 |
| 554 | 20230607 | 093000 | 7728001500 | 108400 | 108600 | 108700 | 108200 | 2391 |
| 555 | 20230607 | 092900 | 7468824200 | 108600 | 108400 | 108700 | 108400 | 1666 |
| 556 | 20230607 | 092800 | 7287943200 | 108400 | 108200 | 108400 | 108200 | 1276 |
| 557 | 20230607 | 092700 | 7149701100 | 108300 | 108000 | 108300 | 108000 | 935 |
| 558 | 20230607 | 092600 | 7048560500 | 108000 | 107700 | 108000 | 107700 | 833 |
| 559 | 20230607 | 092500 | 6958678900 | 107700 | 107600 | 107800 | 107600 | 1321 |
| 560 | 20230607 | 092400 | 6816394700 | 107600 | 107700 | 107700 | 107600 | 1407 |
| 561 | 20230607 | 092300 | 6664919300 | 107700 | 107700 | 107700 | 107600 | 738 |
| 562 | 20230607 | 092200 | 6585461000 | 107600 | 107700 | 107800 | 107600 | 2011 |
| 563 | 20230607 | 092100 | 6368919900 | 107800 | 108100 | 108100 | 107800 | 5464 |
| 564 | 20230607 | 092000 | 5779268100 | 108000 | 108100 | 108300 | 108000 | 473 |
| 565 | 20230607 | 091900 | 5728142500 | 108300 | 108100 | 108300 | 108000 | 777 |
| 566 | 20230607 | 091800 | 5644092100 | 108100 | 108200 | 108200 | 108000 | 691 |
| 567 | 20230607 | 091700 | 5569373100 | 108100 | 108400 | 108400 | 108100 | 890 |
| 568 | 20230607 | 091600 | 5473104700 | 108400 | 108300 | 108400 | 108200 | 1108 |
| 569 | 20230607 | 091500 | 5353107800 | 108300 | 108200 | 108300 | 108200 | 614 |
| 570 | 20230607 | 091400 | 5286654900 | 108200 | 108000 | 108200 | 108000 | 1703 |
| 571 | 20230607 | 091300 | 5102621600 | 108000 | 108000 | 108100 | 108000 | 1002 |
| 572 | 20230607 | 091200 | 4994401700 | 108000 | 108100 | 108200 | 108000 | 1517 |
| 573 | 20230607 | 091100 | 4830454300 | 108000 | 108300 | 108300 | 108000 | 2819 |
| 574 | 20230607 | 091000 | 4525850400 | 108100 | 108500 | 108600 | 108100 | 2489 |
| 575 | 20230607 | 090900 | 4256317300 | 108400 | 108800 | 108800 | 108400 | 2707 |
| 576 | 20230607 | 090800 | 3962529100 | 108700 | 108900 | 108900 | 108600 | 3403 |
| 577 | 20230607 | 090700 | 3592301800 | 108900 | 108500 | 108900 | 108500 | 5982 |
| 578 | 20230607 | 090600 | 2942334300 | 108500 | 107900 | 108600 | 107900 | 4275 |
| 579 | 20230607 | 090500 | 2479042000 | 108000 | 107900 | 108100 | 107800 | 2286 |
| 580 | 20230607 | 090400 | 2232261700 | 107800 | 108000 | 108100 | 107700 | 2309 |
| 581 | 20230607 | 090300 | 1983191900 | 108000 | 107700 | 108100 | 107600 | 1919 |
| 582 | 20230607 | 090200 | 1776363800 | 107600 | 108000 | 108000 | 107500 | 2303 |
| 583 | 20230607 | 090100 | 1528396600 | 107900 | 108400 | 108500 | 107900 | 4660 |
| 584 | 20230607 | 090000 | 1024067000 | 108400 | 108400 | 108600 | 108200 | 9445 |