34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 3 | 20230627 | 183000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 4 | 20230627 | 182900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 5 | 20230627 | 182800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 6 | 20230627 | 182700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 7 | 20230627 | 182600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 8 | 20230627 | 182500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 9 | 20230627 | 182400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 10 | 20230627 | 182300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 11 | 20230627 | 182200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 12 | 20230627 | 182100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 13 | 20230627 | 182000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 14 | 20230627 | 181900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 15 | 20230627 | 181800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 16 | 20230627 | 181700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 17 | 20230627 | 181600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 18 | 20230627 | 181500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 19 | 20230627 | 181400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 20 | 20230627 | 181300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 21 | 20230627 | 181200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 22 | 20230627 | 181100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 23 | 20230627 | 181000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 24 | 20230627 | 180900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 25 | 20230627 | 180800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 26 | 20230627 | 180700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 27 | 20230627 | 180600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 28 | 20230627 | 180500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 29 | 20230627 | 180400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 30 | 20230627 | 180300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 31 | 20230627 | 180200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 32 | 20230627 | 180100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 33 | 20230627 | 180000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 34 | 20230627 | 175900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 35 | 20230627 | 175800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 36 | 20230627 | 175700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 37 | 20230627 | 175600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 38 | 20230627 | 175500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 39 | 20230627 | 175400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 40 | 20230627 | 175300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 41 | 20230627 | 175200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 42 | 20230627 | 175100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 43 | 20230627 | 175000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 44 | 20230627 | 174900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 45 | 20230627 | 174800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 46 | 20230627 | 174700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 47 | 20230627 | 174600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 48 | 20230627 | 174500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 49 | 20230627 | 174400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 50 | 20230627 | 174300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 51 | 20230627 | 174200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 52 | 20230627 | 174100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 53 | 20230627 | 174000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 54 | 20230627 | 173900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 55 | 20230627 | 173800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 56 | 20230627 | 173700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 57 | 20230627 | 173600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 58 | 20230627 | 173500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 59 | 20230627 | 173400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 60 | 20230627 | 173300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 61 | 20230627 | 173200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 62 | 20230627 | 173100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 63 | 20230627 | 173000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 64 | 20230627 | 172900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 65 | 20230627 | 172800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 66 | 20230627 | 172700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 67 | 20230627 | 172600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 68 | 20230627 | 172500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 69 | 20230627 | 172400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 70 | 20230627 | 172300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 71 | 20230627 | 172200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 72 | 20230627 | 172100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 73 | 20230627 | 172000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 74 | 20230627 | 171900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 75 | 20230627 | 171800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 76 | 20230627 | 171700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 77 | 20230627 | 171600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 78 | 20230627 | 171500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 79 | 20230627 | 171400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 80 | 20230627 | 171300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 81 | 20230627 | 171200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 82 | 20230627 | 171100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 83 | 20230627 | 171000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 84 | 20230627 | 170900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 85 | 20230627 | 170800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 86 | 20230627 | 170700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 87 | 20230627 | 170600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 88 | 20230627 | 170500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 89 | 20230627 | 170400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 90 | 20230627 | 170300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 91 | 20230627 | 170200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 92 | 20230627 | 170100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 93 | 20230627 | 170000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 94 | 20230627 | 165900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 95 | 20230627 | 165800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 96 | 20230627 | 165700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 97 | 20230627 | 165600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 98 | 20230627 | 165500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 99 | 20230627 | 165400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 100 | 20230627 | 165300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 101 | 20230627 | 165200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 102 | 20230627 | 165100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 103 | 20230627 | 165000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 104 | 20230627 | 164900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 105 | 20230627 | 164800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 106 | 20230627 | 164700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 107 | 20230627 | 164600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 108 | 20230627 | 164500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 109 | 20230627 | 164400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 110 | 20230627 | 164300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 111 | 20230627 | 164200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 112 | 20230627 | 164100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 113 | 20230627 | 164000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 114 | 20230627 | 163900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 115 | 20230627 | 163800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 116 | 20230627 | 163700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 117 | 20230627 | 163600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 118 | 20230627 | 163500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 119 | 20230627 | 163400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 120 | 20230627 | 163300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 121 | 20230627 | 163200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 122 | 20230627 | 163100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 123 | 20230627 | 163000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 124 | 20230627 | 162900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 125 | 20230627 | 162800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 126 | 20230627 | 162700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 127 | 20230627 | 162600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 128 | 20230627 | 162500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 129 | 20230627 | 162400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 130 | 20230627 | 162300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 131 | 20230627 | 162200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 132 | 20230627 | 162100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 133 | 20230627 | 162000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 134 | 20230627 | 161900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 135 | 20230627 | 161800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 136 | 20230627 | 161700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 137 | 20230627 | 161600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 138 | 20230627 | 161500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 139 | 20230627 | 161400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 140 | 20230627 | 161300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 141 | 20230627 | 161200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 142 | 20230627 | 161100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 143 | 20230627 | 161000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 144 | 20230627 | 160900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 145 | 20230627 | 160800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 146 | 20230627 | 160700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 147 | 20230627 | 160600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 148 | 20230627 | 160500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 149 | 20230627 | 160400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 150 | 20230627 | 160300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 151 | 20230627 | 160200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 152 | 20230627 | 160100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 153 | 20230627 | 160000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 154 | 20230627 | 155900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 155 | 20230627 | 155800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 156 | 20230627 | 155700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 157 | 20230627 | 155600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 158 | 20230627 | 155500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 159 | 20230627 | 155400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 160 | 20230627 | 155300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 161 | 20230627 | 155200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 162 | 20230627 | 155100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 163 | 20230627 | 155000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 164 | 20230627 | 154900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 165 | 20230627 | 154800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 166 | 20230627 | 154700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 167 | 20230627 | 154600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 168 | 20230627 | 154500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 169 | 20230627 | 154400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 170 | 20230627 | 154300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 171 | 20230627 | 154200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 172 | 20230627 | 154100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 173 | 20230627 | 154000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 174 | 20230627 | 153900 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 175 | 20230627 | 153800 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 176 | 20230627 | 153700 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 177 | 20230627 | 153600 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 178 | 20230627 | 153500 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 179 | 20230627 | 153400 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 180 | 20230627 | 153300 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 181 | 20230627 | 153200 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 182 | 20230627 | 153100 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 183 | 20230627 | 153000 | 402657621000 | 113000 | 113000 | 113000 | 113000 | 156785 |
| 184 | 20230627 | 152900 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 185 | 20230627 | 152800 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 186 | 20230627 | 152700 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 187 | 20230627 | 152600 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 188 | 20230627 | 152500 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 189 | 20230627 | 152400 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 190 | 20230627 | 152300 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 191 | 20230627 | 152200 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 192 | 20230627 | 152100 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 193 | 20230627 | 152000 | 384940916000 | 113000 | 113000 | 113000 | 113000 | 0 |
| 194 | 20230627 | 151900 | 384940916000 | 113000 | 112700 | 113000 | 112700 | 13893 |
| 195 | 20230627 | 151800 | 383372894000 | 112700 | 112800 | 112800 | 112700 | 4171 |
| 196 | 20230627 | 151700 | 382902684700 | 112700 | 113000 | 113000 | 112700 | 17996 |
| 197 | 20230627 | 151600 | 380872085000 | 113000 | 113000 | 113000 | 112900 | 5169 |
| 198 | 20230627 | 151500 | 380288257700 | 113000 | 113000 | 113000 | 112900 | 3664 |
| 199 | 20230627 | 151400 | 379874326000 | 113000 | 113000 | 113000 | 112900 | 4745 |
| 200 | 20230627 | 151300 | 379338377400 | 113000 | 112900 | 113000 | 112900 | 2136 |
| 201 | 20230627 | 151200 | 379097092900 | 113000 | 112900 | 113000 | 112800 | 5503 |
| 202 | 20230627 | 151100 | 378475729000 | 112900 | 112900 | 112900 | 112800 | 3055 |
| 203 | 20230627 | 151000 | 378130902800 | 112800 | 113000 | 113000 | 112800 | 7260 |
| 204 | 20230627 | 150900 | 377311246400 | 112900 | 113000 | 113000 | 112900 | 5166 |
| 205 | 20230627 | 150800 | 376727613400 | 113000 | 113000 | 113100 | 112900 | 8508 |
| 206 | 20230627 | 150700 | 375766234200 | 113100 | 112900 | 113100 | 112900 | 7312 |
| 207 | 20230627 | 150600 | 374939838100 | 113000 | 113100 | 113100 | 112900 | 10653 |
| 208 | 20230627 | 150500 | 373735887300 | 113100 | 112900 | 113100 | 112900 | 5783 |
| 209 | 20230627 | 150400 | 373082245500 | 113000 | 113100 | 113100 | 112900 | 13267 |
| 210 | 20230627 | 150300 | 371582920100 | 113000 | 113100 | 113100 | 113000 | 3622 |
| 211 | 20230627 | 150200 | 371173309000 | 113100 | 113100 | 113100 | 113000 | 7829 |
| 212 | 20230627 | 150100 | 370288004100 | 113100 | 113100 | 113100 | 113000 | 3010 |
| 213 | 20230627 | 150000 | 369947668900 | 113100 | 113100 | 113200 | 113000 | 8006 |
| 214 | 20230627 | 145900 | 369042108300 | 113200 | 113100 | 113200 | 113100 | 4086 |
| 215 | 20230627 | 145800 | 368579853400 | 113100 | 113100 | 113200 | 113000 | 4668 |
| 216 | 20230627 | 145700 | 368051858500 | 113100 | 113100 | 113200 | 113000 | 8142 |
| 217 | 20230627 | 145600 | 367130941200 | 113200 | 113100 | 113200 | 113100 | 2955 |
| 218 | 20230627 | 145500 | 366796466700 | 113200 | 113300 | 113300 | 113100 | 10839 |
| 219 | 20230627 | 145400 | 365569205600 | 113300 | 113100 | 113300 | 113100 | 14237 |
| 220 | 20230627 | 145300 | 363956992800 | 113100 | 113200 | 113200 | 113100 | 3985 |
| 221 | 20230627 | 145200 | 363505991900 | 113200 | 113100 | 113200 | 113000 | 9736 |
| 222 | 20230627 | 145100 | 362404855300 | 113100 | 113100 | 113100 | 113000 | 3684 |
| 223 | 20230627 | 145000 | 361988261500 | 113100 | 113000 | 113100 | 112900 | 8949 |
| 224 | 20230627 | 144900 | 360976931000 | 112900 | 113000 | 113000 | 112900 | 4121 |
| 225 | 20230627 | 144800 | 360511332300 | 113000 | 113000 | 113000 | 112900 | 2457 |
| 226 | 20230627 | 144700 | 360233748600 | 112900 | 113000 | 113000 | 112900 | 5330 |
| 227 | 20230627 | 144600 | 359631513600 | 113000 | 113000 | 113000 | 112900 | 2531 |
| 228 | 20230627 | 144500 | 359345599700 | 113000 | 113000 | 113000 | 112900 | 4418 |
| 229 | 20230627 | 144400 | 358846564300 | 112900 | 112900 | 113000 | 112900 | 3066 |
| 230 | 20230627 | 144300 | 358500215300 | 113000 | 113000 | 113000 | 112900 | 4064 |
| 231 | 20230627 | 144200 | 358041030100 | 113000 | 113100 | 113100 | 112900 | 4233 |
| 232 | 20230627 | 144100 | 357562715700 | 113100 | 113100 | 113100 | 113000 | 5201 |
| 233 | 20230627 | 144000 | 356974831100 | 113100 | 113000 | 113100 | 113000 | 3316 |
| 234 | 20230627 | 143900 | 356599852500 | 113100 | 113100 | 113100 | 113000 | 3706 |
| 235 | 20230627 | 143800 | 356180755000 | 113100 | 113000 | 113100 | 113000 | 10547 |
| 236 | 20230627 | 143700 | 354988039700 | 113100 | 113100 | 113100 | 112900 | 9660 |
| 237 | 20230627 | 143600 | 353896406700 | 113100 | 112800 | 113100 | 112800 | 20693 |
| 238 | 20230627 | 143500 | 351558991500 | 112800 | 112900 | 112900 | 112800 | 3119 |
| 239 | 20230627 | 143400 | 351207007800 | 112900 | 112900 | 112900 | 112800 | 2996 |
| 240 | 20230627 | 143300 | 350868917600 | 112800 | 112800 | 112900 | 112800 | 2488 |
| 241 | 20230627 | 143200 | 350588119700 | 112800 | 112800 | 112900 | 112800 | 8101 |
| 242 | 20230627 | 143100 | 349674130700 | 112900 | 112900 | 112900 | 112800 | 3776 |
| 243 | 20230627 | 143000 | 349247947900 | 112800 | 112900 | 112900 | 112800 | 1692 |
| 244 | 20230627 | 142900 | 349056980100 | 112900 | 112800 | 112900 | 112800 | 2759 |
| 245 | 20230627 | 142800 | 348745594800 | 112800 | 112700 | 112900 | 112700 | 6278 |
| 246 | 20230627 | 142700 | 348037259600 | 112800 | 112800 | 112800 | 112700 | 1882 |
| 247 | 20230627 | 142600 | 347825019700 | 112800 | 112900 | 112900 | 112700 | 6381 |
| 248 | 20230627 | 142500 | 347105447300 | 112900 | 112800 | 112900 | 112700 | 2802 |
| 249 | 20230627 | 142400 | 346789304800 | 112800 | 112800 | 112900 | 112700 | 13296 |
| 250 | 20230627 | 142300 | 345289509900 | 112900 | 112800 | 112900 | 112700 | 4252 |
| 251 | 20230627 | 142200 | 344809908400 | 112700 | 112700 | 112800 | 112600 | 11433 |
| 252 | 20230627 | 142100 | 343521255300 | 112700 | 112800 | 112800 | 112600 | 9364 |
| 253 | 20230627 | 142000 | 342465829500 | 112700 | 112700 | 112800 | 112700 | 3363 |
| 254 | 20230627 | 141900 | 342086628200 | 112800 | 112700 | 112800 | 112700 | 2520 |
| 255 | 20230627 | 141800 | 341802474600 | 112800 | 112700 | 112800 | 112700 | 2540 |
| 256 | 20230627 | 141700 | 341516090400 | 112700 | 112800 | 112900 | 112700 | 8482 |
| 257 | 20230627 | 141600 | 340559374100 | 112900 | 112800 | 112900 | 112800 | 2504 |
| 258 | 20230627 | 141500 | 340276749400 | 112900 | 112900 | 113000 | 112800 | 7804 |
| 259 | 20230627 | 141400 | 339395677100 | 113000 | 113000 | 113000 | 112900 | 2122 |
| 260 | 20230627 | 141300 | 339155932900 | 112900 | 113000 | 113000 | 112900 | 1824 |
| 261 | 20230627 | 141200 | 338949920300 | 112900 | 112700 | 113000 | 112700 | 9857 |
| 262 | 20230627 | 141100 | 337837187500 | 112700 | 112800 | 112900 | 112700 | 3907 |
| 263 | 20230627 | 141000 | 337396361900 | 112900 | 112800 | 112900 | 112800 | 1790 |
| 264 | 20230627 | 140900 | 337194324800 | 112800 | 112900 | 112900 | 112700 | 5169 |
| 265 | 20230627 | 140800 | 336611275800 | 112900 | 112900 | 112900 | 112800 | 2617 |
| 266 | 20230627 | 140700 | 336315857400 | 112900 | 113000 | 113000 | 112900 | 6711 |
| 267 | 20230627 | 140600 | 335557690200 | 113000 | 113000 | 113100 | 112900 | 2313 |
| 268 | 20230627 | 140500 | 335296319600 | 113000 | 112900 | 113100 | 112900 | 3724 |
| 269 | 20230627 | 140400 | 334875594000 | 113000 | 113100 | 113100 | 112900 | 6858 |
| 270 | 20230627 | 140300 | 334100569700 | 113100 | 112800 | 113100 | 112800 | 29147 |
| 271 | 20230627 | 140200 | 330807464000 | 112900 | 112800 | 112900 | 112800 | 3274 |
| 272 | 20230627 | 140100 | 330438019200 | 112900 | 112900 | 112900 | 112800 | 4321 |
| 273 | 20230627 | 140000 | 329950507500 | 112900 | 112800 | 112900 | 112800 | 2539 |
| 274 | 20230627 | 135900 | 329663958000 | 112900 | 112900 | 112900 | 112800 | 2655 |
| 275 | 20230627 | 135800 | 329364310800 | 112900 | 112800 | 112900 | 112800 | 1881 |
| 276 | 20230627 | 135700 | 329151987400 | 112900 | 112800 | 112900 | 112700 | 3484 |
| 277 | 20230627 | 135600 | 328758940500 | 112800 | 112800 | 112900 | 112700 | 4390 |
| 278 | 20230627 | 135500 | 328263772200 | 112700 | 112800 | 112900 | 112700 | 1834 |
| 279 | 20230627 | 135400 | 328056904800 | 112800 | 112700 | 112800 | 112600 | 12996 |
| 280 | 20230627 | 135300 | 326591875900 | 112700 | 112800 | 112800 | 112700 | 6355 |
| 281 | 20230627 | 135200 | 325875148300 | 112800 | 112900 | 112900 | 112700 | 7565 |
| 282 | 20230627 | 135100 | 325021551900 | 112900 | 113000 | 113000 | 112900 | 3118 |
| 283 | 20230627 | 135000 | 324669304500 | 112900 | 112800 | 113000 | 112800 | 9299 |
| 284 | 20230627 | 134900 | 323619461400 | 112800 | 112800 | 112900 | 112800 | 1797 |
| 285 | 20230627 | 134800 | 323416633500 | 112800 | 112700 | 112900 | 112600 | 13637 |
| 286 | 20230627 | 134700 | 321879154100 | 112700 | 112500 | 112700 | 112500 | 5394 |
| 287 | 20230627 | 134600 | 321271709300 | 112500 | 112600 | 112600 | 112500 | 4608 |
| 288 | 20230627 | 134500 | 320752958700 | 112600 | 112700 | 112700 | 112600 | 2942 |
| 289 | 20230627 | 134400 | 320421584300 | 112700 | 112700 | 112800 | 112600 | 3190 |
| 290 | 20230627 | 134300 | 320062066900 | 112800 | 112700 | 112800 | 112700 | 1759 |
| 291 | 20230627 | 134200 | 319863734200 | 112700 | 112600 | 112800 | 112600 | 6119 |
| 292 | 20230627 | 134100 | 319174145800 | 112600 | 112600 | 112700 | 112500 | 8221 |
| 293 | 20230627 | 134000 | 318248187800 | 112600 | 112700 | 112700 | 112600 | 2370 |
| 294 | 20230627 | 133900 | 317981224000 | 112600 | 112700 | 112700 | 112600 | 1911 |
| 295 | 20230627 | 133800 | 317765964600 | 112600 | 112800 | 112800 | 112600 | 3476 |
| 296 | 20230627 | 133700 | 317374321600 | 112800 | 112700 | 112800 | 112600 | 5395 |
| 297 | 20230627 | 133600 | 316766249900 | 112700 | 112700 | 112800 | 112600 | 13466 |
| 298 | 20230627 | 133500 | 315249108000 | 112600 | 112700 | 112700 | 112600 | 4941 |
| 299 | 20230627 | 133400 | 314692475600 | 112700 | 112600 | 112800 | 112500 | 13488 |
| 300 | 20230627 | 133300 | 313173419400 | 112600 | 112700 | 112700 | 112500 | 3888 |
| 301 | 20230627 | 133200 | 312735732500 | 112600 | 112600 | 112700 | 112600 | 2277 |
| 302 | 20230627 | 133100 | 312479292600 | 112700 | 112700 | 112700 | 112600 | 1404 |
| 303 | 20230627 | 133000 | 312321141600 | 112600 | 112600 | 112700 | 112500 | 3948 |
| 304 | 20230627 | 132900 | 311876543500 | 112600 | 112700 | 112700 | 112600 | 2027 |
| 305 | 20230627 | 132800 | 311648230600 | 112600 | 112700 | 112700 | 112600 | 1457 |
| 306 | 20230627 | 132700 | 311484085800 | 112600 | 112600 | 112700 | 112500 | 9514 |
| 307 | 20230627 | 132600 | 310412648100 | 112500 | 112600 | 112700 | 112400 | 10944 |
| 308 | 20230627 | 132500 | 309181186000 | 112600 | 112700 | 112700 | 112600 | 2167 |
| 309 | 20230627 | 132400 | 308937130600 | 112600 | 112700 | 112700 | 112600 | 2125 |
| 310 | 20230627 | 132300 | 308697712300 | 112700 | 112600 | 112700 | 112600 | 2205 |
| 311 | 20230627 | 132200 | 308449353800 | 112700 | 112500 | 112700 | 112500 | 6503 |
| 312 | 20230627 | 132100 | 307717042600 | 112600 | 112500 | 112600 | 112500 | 2048 |
| 313 | 20230627 | 132000 | 307486489800 | 112500 | 112500 | 112600 | 112400 | 3453 |
| 314 | 20230627 | 131900 | 307098002600 | 112500 | 112400 | 112600 | 112400 | 9098 |
| 315 | 20230627 | 131800 | 306074518300 | 112400 | 112300 | 112400 | 112300 | 8317 |
| 316 | 20230627 | 131700 | 305139746700 | 112300 | 112300 | 112400 | 112300 | 1906 |
| 317 | 20230627 | 131600 | 304925607800 | 112400 | 112300 | 112400 | 112300 | 3472 |
| 318 | 20230627 | 131500 | 304535443800 | 112300 | 112400 | 112400 | 112300 | 3312 |
| 319 | 20230627 | 131400 | 304163432100 | 112400 | 112300 | 112400 | 112300 | 2193 |
| 320 | 20230627 | 131300 | 303917117600 | 112300 | 112400 | 112400 | 112300 | 1346 |
| 321 | 20230627 | 131200 | 303765907500 | 112400 | 112400 | 112400 | 112300 | 1830 |
| 322 | 20230627 | 131100 | 303560323000 | 112300 | 112400 | 112400 | 112300 | 2207 |
| 323 | 20230627 | 131000 | 303312331000 | 112400 | 112200 | 112400 | 112200 | 4055 |
| 324 | 20230627 | 130900 | 302856999800 | 112300 | 112200 | 112300 | 112200 | 1338 |
| 325 | 20230627 | 130800 | 302706823500 | 112200 | 112300 | 112400 | 112200 | 3795 |
| 326 | 20230627 | 130700 | 302280679800 | 112300 | 112400 | 112400 | 112300 | 828 |
| 327 | 20230627 | 130600 | 302187677200 | 112300 | 112400 | 112400 | 112200 | 2032 |
| 328 | 20230627 | 130500 | 301959457700 | 112300 | 112100 | 112300 | 112100 | 12114 |
| 329 | 20230627 | 130400 | 300600291900 | 112200 | 112300 | 112300 | 112200 | 11592 |
| 330 | 20230627 | 130300 | 299299618700 | 112200 | 112400 | 112400 | 112200 | 16682 |
| 331 | 20230627 | 130200 | 297426132400 | 112400 | 112400 | 112400 | 112300 | 1382 |
| 332 | 20230627 | 130100 | 297270848700 | 112400 | 112500 | 112500 | 112300 | 15113 |
| 333 | 20230627 | 130000 | 295572205800 | 112400 | 112400 | 112500 | 112300 | 16851 |
| 334 | 20230627 | 125900 | 293678289300 | 112300 | 112300 | 112400 | 112300 | 3887 |
| 335 | 20230627 | 125800 | 293241718800 | 112400 | 112400 | 112500 | 112300 | 7477 |
| 336 | 20230627 | 125700 | 292401281900 | 112500 | 112700 | 112700 | 112400 | 7448 |
| 337 | 20230627 | 125600 | 291563260700 | 112600 | 112600 | 112700 | 112600 | 1897 |
| 338 | 20230627 | 125500 | 291349603000 | 112700 | 112600 | 112700 | 112600 | 1061 |
| 339 | 20230627 | 125400 | 291230065500 | 112600 | 112600 | 112700 | 112500 | 4400 |
| 340 | 20230627 | 125300 | 290734619400 | 112600 | 112600 | 112700 | 112400 | 7451 |
| 341 | 20230627 | 125200 | 289896098000 | 112600 | 112500 | 112700 | 112500 | 6460 |
| 342 | 20230627 | 125100 | 289168708600 | 112600 | 112600 | 112600 | 112500 | 3427 |
| 343 | 20230627 | 125000 | 288782956100 | 112600 | 112600 | 112600 | 112500 | 1051 |
| 344 | 20230627 | 124900 | 288664644600 | 112500 | 112500 | 112600 | 112400 | 4585 |
| 345 | 20230627 | 124800 | 288148786700 | 112400 | 112500 | 112600 | 112400 | 8162 |
| 346 | 20230627 | 124700 | 287230519500 | 112500 | 112600 | 112600 | 112500 | 2898 |
| 347 | 20230627 | 124600 | 286904402100 | 112600 | 112500 | 112600 | 112500 | 1013 |
| 348 | 20230627 | 124500 | 286790362800 | 112600 | 112500 | 112600 | 112500 | 6712 |
| 349 | 20230627 | 124400 | 286034739000 | 112600 | 112600 | 112600 | 112500 | 1817 |
| 350 | 20230627 | 124300 | 285830215400 | 112600 | 112700 | 112700 | 112500 | 1709 |
| 351 | 20230627 | 124200 | 285637789300 | 112600 | 112600 | 112700 | 112500 | 4711 |
| 352 | 20230627 | 124100 | 285107350500 | 112600 | 112600 | 112600 | 112500 | 1012 |
| 353 | 20230627 | 124000 | 284993427300 | 112600 | 112600 | 112700 | 112500 | 3195 |
| 354 | 20230627 | 123900 | 284633647200 | 112600 | 112600 | 112700 | 112500 | 4430 |
| 355 | 20230627 | 123800 | 284134770100 | 112600 | 112500 | 112600 | 112500 | 1129 |
| 356 | 20230627 | 123700 | 284007676800 | 112500 | 112400 | 112600 | 112300 | 16495 |
| 357 | 20230627 | 123600 | 282153428600 | 112500 | 112500 | 112500 | 112400 | 1466 |
| 358 | 20230627 | 123500 | 281988597400 | 112400 | 112500 | 112500 | 112400 | 9705 |
| 359 | 20230627 | 123400 | 280897693700 | 112500 | 112600 | 112600 | 112400 | 6606 |
| 360 | 20230627 | 123300 | 280154219200 | 112600 | 112500 | 112600 | 112500 | 1786 |
| 361 | 20230627 | 123200 | 279953246800 | 112600 | 112500 | 112600 | 112400 | 6818 |
| 362 | 20230627 | 123100 | 279186192600 | 112500 | 112600 | 112700 | 112400 | 13877 |
| 363 | 20230627 | 123000 | 277624602800 | 112600 | 112600 | 112700 | 112600 | 1775 |
| 364 | 20230627 | 122900 | 277424658700 | 112700 | 112500 | 112700 | 112400 | 19275 |
| 365 | 20230627 | 122800 | 275255296500 | 112400 | 112400 | 112500 | 112400 | 1830 |
| 366 | 20230627 | 122700 | 275049543400 | 112400 | 112500 | 112500 | 112400 | 3855 |
| 367 | 20230627 | 122600 | 274616190700 | 112400 | 112400 | 112500 | 112300 | 20547 |
| 368 | 20230627 | 122500 | 272306788900 | 112400 | 112400 | 112500 | 112400 | 1541 |
| 369 | 20230627 | 122400 | 272133510000 | 112400 | 112400 | 112500 | 112400 | 3589 |
| 370 | 20230627 | 122300 | 271729892900 | 112400 | 112600 | 112600 | 112400 | 2648 |
| 371 | 20230627 | 122200 | 271432105500 | 112600 | 112400 | 112600 | 112400 | 7955 |
| 372 | 20230627 | 122100 | 270537265400 | 112400 | 112500 | 112500 | 112300 | 7958 |
| 373 | 20230627 | 122000 | 269642780000 | 112500 | 112500 | 112500 | 112400 | 3502 |
| 374 | 20230627 | 121900 | 269249052400 | 112400 | 112400 | 112500 | 112400 | 1283 |
| 375 | 20230627 | 121800 | 269104803900 | 112400 | 112400 | 112500 | 112400 | 1785 |
| 376 | 20230627 | 121700 | 268904057100 | 112500 | 112400 | 112500 | 112300 | 8726 |
| 377 | 20230627 | 121600 | 267922988400 | 112400 | 112300 | 112500 | 112300 | 5679 |
| 378 | 20230627 | 121500 | 267284919100 | 112400 | 112600 | 112600 | 112300 | 8485 |
| 379 | 20230627 | 121400 | 266330886800 | 112500 | 112600 | 112600 | 112500 | 1586 |
| 380 | 20230627 | 121300 | 266152379700 | 112600 | 112500 | 112600 | 112400 | 3998 |
| 381 | 20230627 | 121200 | 265702635400 | 112500 | 112600 | 112600 | 112400 | 9908 |
| 382 | 20230627 | 121100 | 264588412100 | 112500 | 112400 | 112600 | 112400 | 8923 |
| 383 | 20230627 | 121000 | 263584630900 | 112300 | 112400 | 112500 | 112300 | 15032 |
| 384 | 20230627 | 120900 | 261894994100 | 112300 | 112400 | 112400 | 112300 | 1654 |
| 385 | 20230627 | 120800 | 261709191200 | 112400 | 112300 | 112400 | 112300 | 2414 |
| 386 | 20230627 | 120700 | 261438016700 | 112300 | 112300 | 112400 | 112300 | 4148 |
| 387 | 20230627 | 120600 | 260971936800 | 112300 | 112300 | 112400 | 112200 | 10835 |
| 388 | 20230627 | 120500 | 259754816500 | 112200 | 112100 | 112300 | 112100 | 10942 |
| 389 | 20230627 | 120400 | 258527452300 | 112100 | 112100 | 112200 | 112000 | 8730 |
| 390 | 20230627 | 120300 | 257548873800 | 112100 | 112100 | 112200 | 112100 | 1421 |
| 391 | 20230627 | 120200 | 257389512500 | 112200 | 112200 | 112200 | 112100 | 1665 |
| 392 | 20230627 | 120100 | 257202812700 | 112100 | 112200 | 112200 | 112100 | 1223 |
| 393 | 20230627 | 120000 | 257065616700 | 112100 | 112100 | 112200 | 112100 | 1159 |
| 394 | 20230627 | 115900 | 256935633400 | 112200 | 112100 | 112200 | 112000 | 8601 |
| 395 | 20230627 | 115800 | 255971451800 | 112100 | 112100 | 112100 | 112000 | 1583 |
| 396 | 20230627 | 115700 | 255794096600 | 112100 | 112200 | 112200 | 112000 | 3207 |
| 397 | 20230627 | 115600 | 255434602400 | 112200 | 112100 | 112200 | 112100 | 1464 |
| 398 | 20230627 | 115500 | 255270418500 | 112200 | 112200 | 112200 | 112100 | 1739 |
| 399 | 20230627 | 115400 | 255075410900 | 112100 | 112100 | 112200 | 112100 | 1757 |
| 400 | 20230627 | 115300 | 254878392200 | 112100 | 112100 | 112200 | 112000 | 5948 |
| 401 | 20230627 | 115200 | 254211473600 | 112100 | 112000 | 112100 | 111900 | 1225 |
| 402 | 20230627 | 115100 | 254074240600 | 112000 | 111900 | 112100 | 111900 | 7799 |
| 403 | 20230627 | 115000 | 253200743400 | 112000 | 112000 | 112100 | 111900 | 4511 |
| 404 | 20230627 | 114900 | 252695523400 | 112100 | 111900 | 112100 | 111900 | 5191 |
| 405 | 20230627 | 114800 | 252114142700 | 112000 | 112000 | 112000 | 111900 | 1248 |
| 406 | 20230627 | 114700 | 251974424300 | 112000 | 111900 | 112000 | 111800 | 17537 |
| 407 | 20230627 | 114600 | 250011977900 | 111900 | 111900 | 111900 | 111800 | 3618 |
| 408 | 20230627 | 114500 | 249607277500 | 111800 | 111900 | 111900 | 111800 | 3405 |
| 409 | 20230627 | 114400 | 249226562200 | 111900 | 111900 | 111900 | 111800 | 3836 |
| 410 | 20230627 | 114300 | 248797631600 | 111900 | 111800 | 111900 | 111800 | 711 |
| 411 | 20230627 | 114200 | 248718098500 | 111800 | 112000 | 112000 | 111800 | 9436 |
| 412 | 20230627 | 114100 | 247662420100 | 112000 | 112000 | 112000 | 111900 | 4380 |
| 413 | 20230627 | 114000 | 247172242700 | 112000 | 112100 | 112100 | 111900 | 8651 |
| 414 | 20230627 | 113900 | 246203461700 | 112000 | 112200 | 112200 | 112000 | 2542 |
| 415 | 20230627 | 113800 | 245918479600 | 112200 | 112200 | 112300 | 112100 | 14141 |
| 416 | 20230627 | 113700 | 244331473400 | 112200 | 112200 | 112200 | 112100 | 1491 |
| 417 | 20230627 | 113600 | 244164220300 | 112200 | 112100 | 112200 | 112000 | 5082 |
| 418 | 20230627 | 113500 | 243594498200 | 112100 | 112000 | 112100 | 112000 | 2659 |
| 419 | 20230627 | 113400 | 243296608900 | 112000 | 112000 | 112100 | 112000 | 1179 |
| 420 | 20230627 | 113300 | 243164500700 | 112100 | 112000 | 112100 | 111900 | 13665 |
| 421 | 20230627 | 113200 | 241634152300 | 112100 | 111900 | 112100 | 111900 | 8593 |
| 422 | 20230627 | 113100 | 240671670900 | 111900 | 112200 | 112200 | 111900 | 10779 |
| 423 | 20230627 | 113000 | 239464250700 | 112200 | 112100 | 112200 | 112100 | 4096 |
| 424 | 20230627 | 112900 | 239004886200 | 112100 | 112200 | 112200 | 112000 | 11282 |
| 425 | 20230627 | 112800 | 237740147100 | 112100 | 112200 | 112200 | 112100 | 1817 |
| 426 | 20230627 | 112700 | 237536349000 | 112100 | 112100 | 112200 | 112100 | 2956 |
| 427 | 20230627 | 112600 | 237204785900 | 112200 | 112100 | 112200 | 112100 | 1710 |
| 428 | 20230627 | 112500 | 237012983900 | 112200 | 112000 | 112200 | 112000 | 3252 |
| 429 | 20230627 | 112400 | 236648385500 | 112000 | 111900 | 112100 | 111900 | 6247 |
| 430 | 20230627 | 112300 | 235948704100 | 112000 | 112000 | 112100 | 111900 | 2455 |
| 431 | 20230627 | 112200 | 235673698300 | 112000 | 112200 | 112200 | 112000 | 3967 |
| 432 | 20230627 | 112100 | 235229064200 | 112200 | 112000 | 112200 | 111900 | 26704 |
| 433 | 20230627 | 112000 | 232238358500 | 112100 | 111800 | 112100 | 111800 | 17165 |
| 434 | 20230627 | 111900 | 230317142600 | 111800 | 111900 | 111900 | 111700 | 8856 |
| 435 | 20230627 | 111800 | 229326916500 | 111900 | 111900 | 111900 | 111800 | 5181 |
| 436 | 20230627 | 111700 | 228747209400 | 111900 | 111800 | 111900 | 111800 | 4403 |
| 437 | 20230627 | 111600 | 228254537300 | 111800 | 111900 | 111900 | 111800 | 6316 |
| 438 | 20230627 | 111500 | 227547815100 | 111900 | 111900 | 111900 | 111800 | 2139 |
| 439 | 20230627 | 111400 | 227308518100 | 111800 | 111800 | 111900 | 111700 | 8816 |
| 440 | 20230627 | 111300 | 226322936500 | 111800 | 111800 | 111800 | 111700 | 1820 |
| 441 | 20230627 | 111200 | 226119520000 | 111800 | 111600 | 111800 | 111500 | 7044 |
| 442 | 20230627 | 111100 | 225332813600 | 111500 | 111500 | 111600 | 111400 | 14737 |
| 443 | 20230627 | 111000 | 223689859900 | 111600 | 111700 | 111700 | 111500 | 9526 |
| 444 | 20230627 | 110900 | 222626895800 | 111700 | 111700 | 111700 | 111600 | 1826 |
| 445 | 20230627 | 110800 | 222423037900 | 111600 | 111800 | 111800 | 111600 | 7387 |
| 446 | 20230627 | 110700 | 221598128800 | 111800 | 111800 | 111800 | 111700 | 3432 |
| 447 | 20230627 | 110600 | 221214671400 | 111700 | 111800 | 111900 | 111700 | 24011 |
| 448 | 20230627 | 110500 | 218529819200 | 111800 | 111900 | 111900 | 111800 | 3356 |
| 449 | 20230627 | 110400 | 218154506400 | 111800 | 111900 | 111900 | 111800 | 5022 |
| 450 | 20230627 | 110300 | 217592971500 | 111800 | 111900 | 111900 | 111800 | 2410 |
| 451 | 20230627 | 110200 | 217323398600 | 111900 | 111800 | 112000 | 111700 | 15013 |
| 452 | 20230627 | 110100 | 215643529900 | 111700 | 111900 | 112000 | 111700 | 11314 |
| 453 | 20230627 | 110000 | 214378218500 | 111900 | 112000 | 112000 | 111900 | 5736 |
| 454 | 20230627 | 105900 | 213736153200 | 111900 | 111900 | 112000 | 111800 | 17816 |
| 455 | 20230627 | 105800 | 211742342900 | 111800 | 111800 | 111900 | 111800 | 2149 |
| 456 | 20230627 | 105700 | 211501917700 | 111900 | 111900 | 111900 | 111800 | 2380 |
| 457 | 20230627 | 105600 | 211235617000 | 111800 | 111800 | 111900 | 111700 | 2680 |
| 458 | 20230627 | 105500 | 210935957300 | 111700 | 111900 | 111900 | 111700 | 8724 |
| 459 | 20230627 | 105400 | 209960347500 | 111900 | 111700 | 111900 | 111600 | 17338 |
| 460 | 20230627 | 105300 | 208023169000 | 111600 | 111900 | 111900 | 111600 | 13084 |
| 461 | 20230627 | 105200 | 206561454300 | 111800 | 111900 | 111900 | 111800 | 3056 |
| 462 | 20230627 | 105100 | 206219582400 | 111900 | 111700 | 111900 | 111700 | 10929 |
| 463 | 20230627 | 105000 | 204997653400 | 111700 | 111800 | 111800 | 111700 | 2022 |
| 464 | 20230627 | 104900 | 204771677700 | 111700 | 111700 | 111800 | 111700 | 2323 |
| 465 | 20230627 | 104800 | 204512108900 | 111800 | 111700 | 111900 | 111700 | 12760 |
| 466 | 20230627 | 104700 | 203085853700 | 111700 | 111700 | 111800 | 111600 | 4297 |
| 467 | 20230627 | 104600 | 202605824800 | 111600 | 111500 | 111700 | 111500 | 15732 |
| 468 | 20230627 | 104500 | 200850925800 | 111400 | 111500 | 111600 | 111300 | 34787 |
| 469 | 20230627 | 104400 | 196974021200 | 111500 | 111600 | 111700 | 111500 | 5792 |
| 470 | 20230627 | 104300 | 196327561100 | 111600 | 111500 | 111700 | 111400 | 9852 |
| 471 | 20230627 | 104200 | 195228160800 | 111400 | 111500 | 111500 | 111400 | 10261 |
| 472 | 20230627 | 104100 | 194084161800 | 111500 | 111500 | 111500 | 111400 | 2054 |
| 473 | 20230627 | 104000 | 193855195100 | 111400 | 111200 | 111500 | 111200 | 6635 |
| 474 | 20230627 | 103900 | 193116485900 | 111200 | 111300 | 111400 | 111200 | 14905 |
| 475 | 20230627 | 103800 | 191457171100 | 111300 | 111200 | 111400 | 111100 | 12873 |
| 476 | 20230627 | 103700 | 190025136600 | 111100 | 111100 | 111200 | 111100 | 1870 |
| 477 | 20230627 | 103600 | 189817348300 | 111200 | 111100 | 111200 | 111100 | 1551 |
| 478 | 20230627 | 103500 | 189644972700 | 111100 | 111200 | 111300 | 111100 | 4841 |
| 479 | 20230627 | 103400 | 189106693700 | 111300 | 111000 | 111300 | 110900 | 22858 |
| 480 | 20230627 | 103300 | 186568153600 | 111000 | 111000 | 111100 | 110800 | 29637 |
| 481 | 20230627 | 103200 | 183281617000 | 111000 | 111000 | 111000 | 110800 | 10131 |
| 482 | 20230627 | 103100 | 182157997600 | 110900 | 110900 | 111000 | 110800 | 12055 |
| 483 | 20230627 | 103000 | 180821149400 | 110900 | 110900 | 111000 | 110900 | 4365 |
| 484 | 20230627 | 102900 | 180337005800 | 111000 | 111100 | 111100 | 110800 | 42135 |
| 485 | 20230627 | 102800 | 175663132300 | 111000 | 111100 | 111100 | 111000 | 3095 |
| 486 | 20230627 | 102700 | 175319379700 | 111100 | 111100 | 111100 | 111000 | 1725 |
| 487 | 20230627 | 102600 | 175127862700 | 111000 | 111100 | 111100 | 111000 | 4458 |
| 488 | 20230627 | 102500 | 174632779400 | 111100 | 111000 | 111100 | 111000 | 6324 |
| 489 | 20230627 | 102400 | 173930580000 | 111000 | 110800 | 111000 | 110800 | 18019 |
| 490 | 20230627 | 102300 | 171931089500 | 110800 | 111000 | 111100 | 110800 | 21621 |
| 491 | 20230627 | 102200 | 169532901800 | 111000 | 111000 | 111100 | 110900 | 40832 |
| 492 | 20230627 | 102100 | 165000797200 | 110900 | 111300 | 111300 | 110800 | 78137 |
| 493 | 20230627 | 102000 | 156328497400 | 111200 | 111300 | 111400 | 111200 | 19245 |
| 494 | 20230627 | 101900 | 154187508900 | 111300 | 111300 | 111400 | 111300 | 11931 |
| 495 | 20230627 | 101800 | 152859486400 | 111400 | 111300 | 111400 | 111200 | 27980 |
| 496 | 20230627 | 101700 | 149745119100 | 111200 | 111100 | 111300 | 111100 | 58506 |
| 497 | 20230627 | 101600 | 143238643400 | 111200 | 111500 | 111500 | 111100 | 109532 |
| 498 | 20230627 | 101500 | 131048806000 | 111500 | 111600 | 111700 | 111500 | 15456 |
| 499 | 20230627 | 101400 | 129324673500 | 111700 | 111600 | 111700 | 111600 | 1612 |
| 500 | 20230627 | 101300 | 129144748700 | 111600 | 111700 | 111800 | 111600 | 22930 |
| 501 | 20230627 | 101200 | 126583849800 | 111700 | 111800 | 111900 | 111700 | 11867 |
| 502 | 20230627 | 101100 | 125257216800 | 111800 | 111800 | 111800 | 111700 | 3322 |
| 503 | 20230627 | 101000 | 124885845200 | 111800 | 111700 | 111800 | 111600 | 13473 |
| 504 | 20230627 | 100900 | 123380662000 | 111700 | 111700 | 111700 | 111600 | 1769 |
| 505 | 20230627 | 100800 | 123183147700 | 111600 | 111600 | 111800 | 111600 | 36256 |
| 506 | 20230627 | 100700 | 119132979300 | 111600 | 111600 | 111700 | 111600 | 2266 |
| 507 | 20230627 | 100600 | 118880060100 | 111600 | 111700 | 111800 | 111600 | 8992 |
| 508 | 20230627 | 100500 | 117875862800 | 111700 | 111800 | 111800 | 111700 | 2071 |
| 509 | 20230627 | 100400 | 117644465300 | 111800 | 111800 | 111800 | 111700 | 2259 |
| 510 | 20230627 | 100300 | 117392005700 | 111800 | 112000 | 112000 | 111700 | 7671 |
| 511 | 20230627 | 100200 | 116534113100 | 111900 | 112000 | 112000 | 111900 | 1881 |
| 512 | 20230627 | 100100 | 116323542400 | 112000 | 111700 | 112000 | 111700 | 29888 |
| 513 | 20230627 | 100000 | 112981387700 | 111700 | 111600 | 111700 | 111600 | 1487 |
| 514 | 20230627 | 095900 | 112815352100 | 111600 | 111600 | 111700 | 111500 | 13812 |
| 515 | 20230627 | 095800 | 111273903000 | 111600 | 111600 | 111700 | 111600 | 2207 |
| 516 | 20230627 | 095700 | 111027571500 | 111600 | 111700 | 111700 | 111600 | 4269 |
| 517 | 20230627 | 095600 | 110551100700 | 111700 | 111500 | 111800 | 111500 | 22859 |
| 518 | 20230627 | 095500 | 107999214700 | 111600 | 111600 | 111600 | 111500 | 2021 |
| 519 | 20230627 | 095400 | 107773815800 | 111600 | 111500 | 111600 | 111500 | 2267 |
| 520 | 20230627 | 095300 | 107520928900 | 111600 | 111600 | 111600 | 111500 | 8413 |
| 521 | 20230627 | 095200 | 106582339000 | 111600 | 111500 | 111600 | 111500 | 9022 |
| 522 | 20230627 | 095100 | 105576162700 | 111500 | 111700 | 111700 | 111500 | 12015 |
| 523 | 20230627 | 095000 | 104235300900 | 111700 | 111700 | 111700 | 111600 | 3559 |
| 524 | 20230627 | 094900 | 103838049200 | 111600 | 111700 | 111700 | 111600 | 6963 |
| 525 | 20230627 | 094800 | 103060399200 | 111700 | 111700 | 111800 | 111600 | 18383 |
| 526 | 20230627 | 094700 | 101006963500 | 111700 | 111800 | 111800 | 111700 | 2812 |
| 527 | 20230627 | 094600 | 100692837900 | 111700 | 111700 | 111800 | 111600 | 25205 |
| 528 | 20230627 | 094500 | 97877262900 | 111800 | 111900 | 111900 | 111700 | 6021 |
| 529 | 20230627 | 094400 | 97204372000 | 111800 | 111800 | 111900 | 111700 | 7308 |
| 530 | 20230627 | 094300 | 96387366000 | 111900 | 111800 | 111900 | 111600 | 34888 |
| 531 | 20230627 | 094200 | 92490277200 | 111800 | 111700 | 111800 | 111700 | 7018 |
| 532 | 20230627 | 094100 | 91706158800 | 111800 | 111900 | 111900 | 111700 | 8052 |
| 533 | 20230627 | 094000 | 90806051700 | 111800 | 111900 | 111900 | 111800 | 7633 |
| 534 | 20230627 | 093900 | 89952367500 | 111800 | 111900 | 111900 | 111800 | 2373 |
| 535 | 20230627 | 093800 | 89686934800 | 111900 | 112100 | 112100 | 111700 | 40768 |
| 536 | 20230627 | 093700 | 85127200000 | 112000 | 112200 | 112200 | 112000 | 7703 |
| 537 | 20230627 | 093600 | 84263919400 | 112100 | 112200 | 112200 | 112100 | 6774 |
| 538 | 20230627 | 093500 | 83504485400 | 112200 | 112400 | 112400 | 112100 | 10519 |
| 539 | 20230627 | 093400 | 82323804100 | 112300 | 112200 | 112400 | 112100 | 14159 |
| 540 | 20230627 | 093300 | 80734260900 | 112200 | 112200 | 112300 | 112100 | 13411 |
| 541 | 20230627 | 093200 | 79229540300 | 112300 | 112300 | 112400 | 112200 | 11874 |
| 542 | 20230627 | 093100 | 77896216300 | 112300 | 112100 | 112400 | 112000 | 23498 |
| 543 | 20230627 | 093000 | 75260097400 | 112000 | 112200 | 112200 | 112000 | 21135 |
| 544 | 20230627 | 092900 | 72891542500 | 112100 | 112200 | 112300 | 112100 | 5981 |
| 545 | 20230627 | 092800 | 72220448700 | 112300 | 112400 | 112400 | 112200 | 15145 |
| 546 | 20230627 | 092700 | 70519192700 | 112300 | 112500 | 112500 | 112300 | 19310 |
| 547 | 20230627 | 092600 | 68348350000 | 112500 | 112400 | 112700 | 112400 | 22034 |
| 548 | 20230627 | 092500 | 65868446100 | 112400 | 112500 | 112500 | 112300 | 7059 |
| 549 | 20230627 | 092400 | 65074971100 | 112500 | 112600 | 112600 | 112400 | 12567 |
| 550 | 20230627 | 092300 | 63660687100 | 112600 | 112100 | 112600 | 112000 | 26864 |
| 551 | 20230627 | 092200 | 60642200400 | 112000 | 112000 | 112200 | 112000 | 13632 |
| 552 | 20230627 | 092100 | 59114487800 | 112000 | 112200 | 112200 | 111900 | 20880 |
| 553 | 20230627 | 092000 | 56774656700 | 112200 | 112000 | 112300 | 112000 | 10473 |
| 554 | 20230627 | 091900 | 55600057600 | 112100 | 112100 | 112200 | 112000 | 11970 |
| 555 | 20230627 | 091800 | 54258148000 | 112000 | 112000 | 112200 | 111900 | 11084 |
| 556 | 20230627 | 091700 | 53015738400 | 112000 | 111900 | 112000 | 111800 | 8862 |
| 557 | 20230627 | 091600 | 52024065800 | 111900 | 111800 | 112000 | 111700 | 9019 |
| 558 | 20230627 | 091500 | 51014977800 | 111800 | 112300 | 112300 | 111600 | 67566 |
| 559 | 20230627 | 091400 | 43452631400 | 112300 | 112400 | 112400 | 112200 | 7407 |
| 560 | 20230627 | 091300 | 42620830100 | 112400 | 112300 | 112400 | 112200 | 11433 |
| 561 | 20230627 | 091200 | 41336403200 | 112300 | 112400 | 112400 | 112200 | 15701 |
| 562 | 20230627 | 091100 | 39573398400 | 112400 | 112600 | 112600 | 112300 | 15512 |
| 563 | 20230627 | 091000 | 37829790000 | 112600 | 112400 | 112600 | 112300 | 10667 |
| 564 | 20230627 | 090900 | 36630483400 | 112400 | 112500 | 112600 | 112100 | 29403 |
| 565 | 20230627 | 090800 | 33328361600 | 112500 | 112800 | 112800 | 112500 | 14489 |
| 566 | 20230627 | 090700 | 31696943000 | 112800 | 112400 | 112800 | 112400 | 8772 |
| 567 | 20230627 | 090600 | 30708964100 | 112500 | 112400 | 112500 | 112300 | 9255 |
| 568 | 20230627 | 090500 | 29668749700 | 112300 | 112300 | 112700 | 112300 | 32052 |
| 569 | 20230627 | 090400 | 26062690500 | 112300 | 112500 | 112600 | 112100 | 33369 |
| 570 | 20230627 | 090300 | 22312879700 | 112500 | 112600 | 112700 | 112500 | 15342 |
| 571 | 20230627 | 090200 | 20585386500 | 112700 | 112800 | 113000 | 112600 | 26670 |
| 572 | 20230627 | 090100 | 17579001600 | 112800 | 113100 | 113200 | 112500 | 44600 |
| 573 | 20230627 | 090000 | 12547036500 | 113100 | 114000 | 114000 | 113000 | 109826 |