36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 3 | 20230627 | 190800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 4 | 20230627 | 190700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 5 | 20230627 | 190600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 6 | 20230627 | 190500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 7 | 20230627 | 190400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 8 | 20230627 | 190300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 9 | 20230627 | 190200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 10 | 20230627 | 190100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 11 | 20230627 | 190000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 12 | 20230627 | 185900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 13 | 20230627 | 185800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 14 | 20230627 | 185700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 15 | 20230627 | 185600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 16 | 20230627 | 185500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 17 | 20230627 | 185400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 18 | 20230627 | 185300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 19 | 20230627 | 185200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 20 | 20230627 | 185100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 21 | 20230627 | 185000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 22 | 20230627 | 184900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 23 | 20230627 | 184800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 24 | 20230627 | 184700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 25 | 20230627 | 184600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 26 | 20230627 | 184500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 27 | 20230627 | 184400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 28 | 20230627 | 184300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 29 | 20230627 | 184200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 30 | 20230627 | 184100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 31 | 20230627 | 184000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 32 | 20230627 | 183900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 33 | 20230627 | 183800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 34 | 20230627 | 183700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 35 | 20230627 | 183600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 36 | 20230627 | 183500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 37 | 20230627 | 183400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 38 | 20230627 | 183300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 39 | 20230627 | 183200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 40 | 20230627 | 183100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 41 | 20230627 | 183000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 42 | 20230627 | 182900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 43 | 20230627 | 182800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 44 | 20230627 | 182700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 45 | 20230627 | 182600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 46 | 20230627 | 182500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 47 | 20230627 | 182400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 48 | 20230627 | 182300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 49 | 20230627 | 182200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 50 | 20230627 | 182100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 51 | 20230627 | 182000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 52 | 20230627 | 181900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 53 | 20230627 | 181800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 54 | 20230627 | 181700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 55 | 20230627 | 181600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 56 | 20230627 | 181500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 57 | 20230627 | 181400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 58 | 20230627 | 181300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 59 | 20230627 | 181200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 60 | 20230627 | 181100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 61 | 20230627 | 181000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 62 | 20230627 | 180900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 63 | 20230627 | 180800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 64 | 20230627 | 180700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 65 | 20230627 | 180600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 66 | 20230627 | 180500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 67 | 20230627 | 180400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 68 | 20230627 | 180300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 69 | 20230627 | 180200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 70 | 20230627 | 180100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 71 | 20230627 | 180000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 72 | 20230627 | 175900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 73 | 20230627 | 175800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 74 | 20230627 | 175700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 75 | 20230627 | 175600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 76 | 20230627 | 175500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 77 | 20230627 | 175400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 78 | 20230627 | 175300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 79 | 20230627 | 175200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 80 | 20230627 | 175100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 81 | 20230627 | 175000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 82 | 20230627 | 174900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 83 | 20230627 | 174800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 84 | 20230627 | 174700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 85 | 20230627 | 174600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 86 | 20230627 | 174500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 87 | 20230627 | 174400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 88 | 20230627 | 174300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 89 | 20230627 | 174200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 90 | 20230627 | 174100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 91 | 20230627 | 174000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 92 | 20230627 | 173900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 93 | 20230627 | 173800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 94 | 20230627 | 173700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 95 | 20230627 | 173600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 96 | 20230627 | 173500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 97 | 20230627 | 173400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 98 | 20230627 | 173300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 99 | 20230627 | 173200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 100 | 20230627 | 173100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 101 | 20230627 | 173000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 102 | 20230627 | 172900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 103 | 20230627 | 172800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 104 | 20230627 | 172700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 105 | 20230627 | 172600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 106 | 20230627 | 172500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 107 | 20230627 | 172400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 108 | 20230627 | 172300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 109 | 20230627 | 172200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 110 | 20230627 | 172100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 111 | 20230627 | 172000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 112 | 20230627 | 171900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 113 | 20230627 | 171800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 114 | 20230627 | 171700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 115 | 20230627 | 171600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 116 | 20230627 | 171500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 117 | 20230627 | 171400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 118 | 20230627 | 171300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 119 | 20230627 | 171200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 120 | 20230627 | 171100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 121 | 20230627 | 171000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 122 | 20230627 | 170900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 123 | 20230627 | 170800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 124 | 20230627 | 170700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 125 | 20230627 | 170600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 126 | 20230627 | 170500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 127 | 20230627 | 170400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 128 | 20230627 | 170300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 129 | 20230627 | 170200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 130 | 20230627 | 170100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 131 | 20230627 | 170000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 132 | 20230627 | 165900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 133 | 20230627 | 165800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 134 | 20230627 | 165700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 135 | 20230627 | 165600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 136 | 20230627 | 165500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 137 | 20230627 | 165400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 138 | 20230627 | 165300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 139 | 20230627 | 165200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 140 | 20230627 | 165100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 141 | 20230627 | 165000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 142 | 20230627 | 164900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 143 | 20230627 | 164800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 144 | 20230627 | 164700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 145 | 20230627 | 164600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 146 | 20230627 | 164500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 147 | 20230627 | 164400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 148 | 20230627 | 164300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 149 | 20230627 | 164200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 150 | 20230627 | 164100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 151 | 20230627 | 164000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 152 | 20230627 | 163900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 153 | 20230627 | 163800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 154 | 20230627 | 163700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 155 | 20230627 | 163600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 156 | 20230627 | 163500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 157 | 20230627 | 163400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 158 | 20230627 | 163300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 159 | 20230627 | 163200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 160 | 20230627 | 163100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 161 | 20230627 | 163000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 162 | 20230627 | 162900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 163 | 20230627 | 162800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 164 | 20230627 | 162700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 165 | 20230627 | 162600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 166 | 20230627 | 162500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 167 | 20230627 | 162400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 168 | 20230627 | 162300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 169 | 20230627 | 162200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 170 | 20230627 | 162100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 171 | 20230627 | 162000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 172 | 20230627 | 161900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 173 | 20230627 | 161800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 174 | 20230627 | 161700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 175 | 20230627 | 161600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 176 | 20230627 | 161500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 177 | 20230627 | 161400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 178 | 20230627 | 161300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 179 | 20230627 | 161200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 180 | 20230627 | 161100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 181 | 20230627 | 161000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 182 | 20230627 | 160900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 183 | 20230627 | 160800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 184 | 20230627 | 160700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 185 | 20230627 | 160600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 186 | 20230627 | 160500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 187 | 20230627 | 160400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 188 | 20230627 | 160300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 189 | 20230627 | 160200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 190 | 20230627 | 160100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 191 | 20230627 | 160000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 192 | 20230627 | 155900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 193 | 20230627 | 155800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 194 | 20230627 | 155700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 195 | 20230627 | 155600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 196 | 20230627 | 155500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 197 | 20230627 | 155400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 198 | 20230627 | 155300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 199 | 20230627 | 155200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 200 | 20230627 | 155100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 201 | 20230627 | 155000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 202 | 20230627 | 154900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 203 | 20230627 | 154800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 204 | 20230627 | 154700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 205 | 20230627 | 154600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 206 | 20230627 | 154500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 207 | 20230627 | 154400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 208 | 20230627 | 154300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 209 | 20230627 | 154200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 210 | 20230627 | 154100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 211 | 20230627 | 154000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 212 | 20230627 | 153900 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 213 | 20230627 | 153800 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 214 | 20230627 | 153700 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 215 | 20230627 | 153600 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 216 | 20230627 | 153500 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 217 | 20230627 | 153400 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 218 | 20230627 | 153300 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 219 | 20230627 | 153200 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 220 | 20230627 | 153100 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 221 | 20230627 | 153000 | 98863864200 | 124900 | 124900 | 124900 | 124900 | 10621 |
| 222 | 20230627 | 152900 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 223 | 20230627 | 152800 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 224 | 20230627 | 152700 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 225 | 20230627 | 152600 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 226 | 20230627 | 152500 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 227 | 20230627 | 152400 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 228 | 20230627 | 152300 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 229 | 20230627 | 152200 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 230 | 20230627 | 152100 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 231 | 20230627 | 152000 | 97537301300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 232 | 20230627 | 151900 | 97537301300 | 124300 | 124400 | 124400 | 124300 | 1521 |
| 233 | 20230627 | 151800 | 97348147800 | 124500 | 124300 | 124500 | 124300 | 1974 |
| 234 | 20230627 | 151700 | 97102616900 | 124400 | 124500 | 124600 | 124300 | 2580 |
| 235 | 20230627 | 151600 | 96781463900 | 124500 | 124800 | 124800 | 124500 | 1915 |
| 236 | 20230627 | 151500 | 96542811900 | 124700 | 124700 | 124800 | 124600 | 1190 |
| 237 | 20230627 | 151400 | 96394404900 | 124800 | 124700 | 124800 | 124700 | 1154 |
| 238 | 20230627 | 151300 | 96250455500 | 124800 | 124800 | 124800 | 124700 | 764 |
| 239 | 20230627 | 151200 | 96155136800 | 124800 | 124700 | 124800 | 124700 | 708 |
| 240 | 20230627 | 151100 | 96066816000 | 124800 | 124600 | 124800 | 124600 | 1281 |
| 241 | 20230627 | 151000 | 95907053700 | 124600 | 124600 | 124700 | 124500 | 1755 |
| 242 | 20230627 | 150900 | 95688355900 | 124700 | 124700 | 124700 | 124600 | 458 |
| 243 | 20230627 | 150800 | 95631256200 | 124700 | 124600 | 124700 | 124500 | 900 |
| 244 | 20230627 | 150700 | 95519094700 | 124600 | 124600 | 124700 | 124500 | 730 |
| 245 | 20230627 | 150600 | 95428156100 | 124600 | 124400 | 124600 | 124400 | 1705 |
| 246 | 20230627 | 150500 | 95215924600 | 124400 | 124400 | 124600 | 124400 | 2441 |
| 247 | 20230627 | 150400 | 94911999800 | 124400 | 124700 | 124800 | 124400 | 2168 |
| 248 | 20230627 | 150300 | 94641871100 | 124700 | 124800 | 124800 | 124700 | 2424 |
| 249 | 20230627 | 150200 | 94339411800 | 124900 | 124800 | 124900 | 124800 | 1260 |
| 250 | 20230627 | 150100 | 94182082200 | 124800 | 125000 | 125000 | 124800 | 1509 |
| 251 | 20230627 | 150000 | 93993625300 | 125000 | 125000 | 125000 | 124900 | 575 |
| 252 | 20230627 | 145900 | 93921781600 | 124900 | 124900 | 125000 | 124900 | 1008 |
| 253 | 20230627 | 145800 | 93795840600 | 124900 | 124900 | 125100 | 124900 | 1439 |
| 254 | 20230627 | 145700 | 93616009900 | 124900 | 124800 | 124900 | 124700 | 1117 |
| 255 | 20230627 | 145600 | 93476559500 | 124800 | 124800 | 124900 | 124700 | 1196 |
| 256 | 20230627 | 145500 | 93327309500 | 124700 | 124400 | 124800 | 124300 | 3406 |
| 257 | 20230627 | 145400 | 92903406600 | 124400 | 124400 | 124400 | 124300 | 750 |
| 258 | 20230627 | 145300 | 92810128300 | 124300 | 124200 | 124400 | 124200 | 3910 |
| 259 | 20230627 | 145200 | 92324066800 | 124200 | 124200 | 124300 | 124200 | 1208 |
| 260 | 20230627 | 145100 | 92173999600 | 124200 | 124300 | 124400 | 124200 | 968 |
| 261 | 20230627 | 145000 | 92053720100 | 124400 | 124300 | 124400 | 124100 | 1351 |
| 262 | 20230627 | 144900 | 91885856600 | 124300 | 124000 | 124400 | 123900 | 5624 |
| 263 | 20230627 | 144800 | 91187952800 | 123900 | 124300 | 124400 | 123900 | 8338 |
| 264 | 20230627 | 144700 | 90153158600 | 124400 | 124500 | 124500 | 124300 | 1326 |
| 265 | 20230627 | 144600 | 89988250600 | 124400 | 124500 | 124500 | 124400 | 1624 |
| 266 | 20230627 | 144500 | 89786164600 | 124500 | 124400 | 124600 | 124300 | 8918 |
| 267 | 20230627 | 144400 | 88675999200 | 124500 | 124400 | 124500 | 124300 | 1724 |
| 268 | 20230627 | 144300 | 88461582500 | 124400 | 124500 | 124500 | 124400 | 1084 |
| 269 | 20230627 | 144200 | 88326714700 | 124400 | 124600 | 124600 | 124400 | 1613 |
| 270 | 20230627 | 144100 | 88125848500 | 124500 | 124800 | 124800 | 124500 | 3010 |
| 271 | 20230627 | 144000 | 87750778100 | 124700 | 124700 | 124800 | 124700 | 624 |
| 272 | 20230627 | 143900 | 87672931600 | 124700 | 124800 | 124800 | 124700 | 787 |
| 273 | 20230627 | 143800 | 87574763800 | 124800 | 124900 | 124900 | 124700 | 1315 |
| 274 | 20230627 | 143700 | 87410691200 | 124800 | 125000 | 125100 | 124800 | 1448 |
| 275 | 20230627 | 143600 | 87229754800 | 125000 | 125200 | 125200 | 125000 | 2050 |
| 276 | 20230627 | 143500 | 86973442900 | 125200 | 125000 | 125200 | 124900 | 4096 |
| 277 | 20230627 | 143400 | 86461283900 | 124900 | 124900 | 125000 | 124900 | 889 |
| 278 | 20230627 | 143300 | 86350186400 | 125000 | 124400 | 125000 | 124400 | 12755 |
| 279 | 20230627 | 143200 | 84761234800 | 124400 | 124500 | 124500 | 124400 | 837 |
| 280 | 20230627 | 143100 | 84657062800 | 124400 | 124500 | 124500 | 124400 | 2022 |
| 281 | 20230627 | 143000 | 84405391000 | 124400 | 124800 | 124900 | 124400 | 4540 |
| 282 | 20230627 | 142900 | 83839663500 | 124900 | 124900 | 124900 | 124800 | 2256 |
| 283 | 20230627 | 142800 | 83557943600 | 124800 | 124900 | 124900 | 124800 | 592 |
| 284 | 20230627 | 142700 | 83484050800 | 124900 | 124900 | 125000 | 124800 | 858 |
| 285 | 20230627 | 142600 | 83376926900 | 124900 | 125000 | 125100 | 124900 | 1164 |
| 286 | 20230627 | 142500 | 83231473600 | 125100 | 124900 | 125100 | 124900 | 2377 |
| 287 | 20230627 | 142400 | 82934323000 | 124900 | 124800 | 125000 | 124800 | 1392 |
| 288 | 20230627 | 142300 | 82760454200 | 124900 | 125000 | 125000 | 124800 | 1124 |
| 289 | 20230627 | 142200 | 82620069300 | 124900 | 124900 | 125000 | 124900 | 621 |
| 290 | 20230627 | 142100 | 82542486900 | 124900 | 125100 | 125100 | 124900 | 1607 |
| 291 | 20230627 | 142000 | 82341597900 | 125100 | 125200 | 125200 | 125000 | 2453 |
| 292 | 20230627 | 141900 | 82034777000 | 125100 | 125100 | 125200 | 125100 | 822 |
| 293 | 20230627 | 141800 | 81931932800 | 125100 | 125100 | 125200 | 125100 | 837 |
| 294 | 20230627 | 141700 | 81827197900 | 125200 | 125100 | 125200 | 125100 | 1261 |
| 295 | 20230627 | 141600 | 81669426200 | 125100 | 125100 | 125200 | 125100 | 709 |
| 296 | 20230627 | 141500 | 81580702700 | 125200 | 125100 | 125200 | 125100 | 571 |
| 297 | 20230627 | 141400 | 81509253800 | 125200 | 125200 | 125200 | 125100 | 807 |
| 298 | 20230627 | 141300 | 81408280300 | 125200 | 125100 | 125200 | 125100 | 549 |
| 299 | 20230627 | 141200 | 81339580700 | 125100 | 125100 | 125200 | 125100 | 511 |
| 300 | 20230627 | 141100 | 81275634700 | 125100 | 125100 | 125200 | 125100 | 672 |
| 301 | 20230627 | 141000 | 81191542000 | 125100 | 125200 | 125200 | 125100 | 461 |
| 302 | 20230627 | 140900 | 81133849300 | 125100 | 125100 | 125200 | 125100 | 1471 |
| 303 | 20230627 | 140800 | 80949729800 | 125100 | 125100 | 125200 | 125100 | 800 |
| 304 | 20230627 | 140700 | 80849618100 | 125100 | 125100 | 125200 | 125000 | 944 |
| 305 | 20230627 | 140600 | 80731495300 | 125100 | 125000 | 125100 | 125000 | 2780 |
| 306 | 20230627 | 140500 | 80383750500 | 125000 | 125100 | 125100 | 124900 | 1721 |
| 307 | 20230627 | 140400 | 80168629000 | 125000 | 125000 | 125100 | 125000 | 820 |
| 308 | 20230627 | 140300 | 80066118700 | 125000 | 125000 | 125100 | 125000 | 785 |
| 309 | 20230627 | 140200 | 79967967400 | 125100 | 125000 | 125100 | 125000 | 979 |
| 310 | 20230627 | 140100 | 79845582000 | 125000 | 125200 | 125300 | 125000 | 1237 |
| 311 | 20230627 | 140000 | 79690752800 | 125200 | 125200 | 125300 | 125200 | 776 |
| 312 | 20230627 | 135900 | 79593579800 | 125200 | 125300 | 125400 | 125200 | 1346 |
| 313 | 20230627 | 135800 | 79424939900 | 125200 | 125500 | 125600 | 125200 | 2438 |
| 314 | 20230627 | 135700 | 79119137400 | 125600 | 125600 | 125600 | 125500 | 639 |
| 315 | 20230627 | 135600 | 79038923200 | 125500 | 125500 | 125600 | 125500 | 805 |
| 316 | 20230627 | 135500 | 78937882900 | 125500 | 125600 | 125600 | 125500 | 783 |
| 317 | 20230627 | 135400 | 78839572700 | 125500 | 125500 | 125600 | 125500 | 395 |
| 318 | 20230627 | 135300 | 78789989800 | 125500 | 125500 | 125600 | 125500 | 792 |
| 319 | 20230627 | 135200 | 78690562200 | 125500 | 125500 | 125600 | 125500 | 544 |
| 320 | 20230627 | 135100 | 78622269400 | 125600 | 125500 | 125600 | 125500 | 335 |
| 321 | 20230627 | 135000 | 78580212200 | 125600 | 125600 | 125600 | 125500 | 710 |
| 322 | 20230627 | 134900 | 78491052000 | 125600 | 125600 | 125700 | 125500 | 402 |
| 323 | 20230627 | 134800 | 78440573800 | 125600 | 125600 | 125700 | 125500 | 2008 |
| 324 | 20230627 | 134700 | 78188385300 | 125600 | 125500 | 125600 | 125500 | 1019 |
| 325 | 20230627 | 134600 | 78060484700 | 125600 | 125300 | 125600 | 125300 | 1168 |
| 326 | 20230627 | 134500 | 77913923200 | 125500 | 125200 | 125500 | 125200 | 3739 |
| 327 | 20230627 | 134400 | 77445274900 | 125200 | 125500 | 125600 | 125200 | 1749 |
| 328 | 20230627 | 134300 | 77225999200 | 125600 | 125500 | 125600 | 125500 | 471 |
| 329 | 20230627 | 134200 | 77166869900 | 125600 | 125600 | 125700 | 125400 | 1762 |
| 330 | 20230627 | 134100 | 76945627700 | 125600 | 125700 | 125700 | 125600 | 885 |
| 331 | 20230627 | 134000 | 76834439500 | 125600 | 125800 | 125800 | 125600 | 957 |
| 332 | 20230627 | 133900 | 76714157800 | 125700 | 125700 | 125800 | 125700 | 1163 |
| 333 | 20230627 | 133800 | 76567933100 | 125800 | 125700 | 125800 | 125700 | 662 |
| 334 | 20230627 | 133700 | 76484700400 | 125800 | 125700 | 125800 | 125700 | 276 |
| 335 | 20230627 | 133600 | 76449995200 | 125800 | 125700 | 125800 | 125700 | 644 |
| 336 | 20230627 | 133500 | 76369022800 | 125700 | 126100 | 126100 | 125700 | 2907 |
| 337 | 20230627 | 133400 | 76002785500 | 126100 | 126100 | 126200 | 126100 | 855 |
| 338 | 20230627 | 133300 | 75894915000 | 126100 | 126100 | 126200 | 126100 | 866 |
| 339 | 20230627 | 133200 | 75785647700 | 126100 | 125900 | 126200 | 125800 | 4114 |
| 340 | 20230627 | 133100 | 75267572100 | 125900 | 125800 | 125900 | 125800 | 587 |
| 341 | 20230627 | 133000 | 75193696100 | 125800 | 125900 | 125900 | 125800 | 595 |
| 342 | 20230627 | 132900 | 75118830400 | 125900 | 125800 | 125900 | 125800 | 353 |
| 343 | 20230627 | 132800 | 75074411700 | 125900 | 125800 | 125900 | 125800 | 463 |
| 344 | 20230627 | 132700 | 75016140700 | 125700 | 125600 | 125900 | 125600 | 3814 |
| 345 | 20230627 | 132600 | 74536480100 | 125600 | 125600 | 125700 | 125600 | 840 |
| 346 | 20230627 | 132500 | 74430966200 | 125600 | 125600 | 125700 | 125600 | 1124 |
| 347 | 20230627 | 132400 | 74289730400 | 125600 | 125700 | 125800 | 125600 | 784 |
| 348 | 20230627 | 132300 | 74191175700 | 125700 | 125700 | 125800 | 125700 | 451 |
| 349 | 20230627 | 132200 | 74134474800 | 125700 | 125800 | 125800 | 125700 | 360 |
| 350 | 20230627 | 132100 | 74089210100 | 125800 | 125900 | 125900 | 125700 | 797 |
| 351 | 20230627 | 132000 | 73988951800 | 125800 | 125800 | 125900 | 125800 | 1681 |
| 352 | 20230627 | 131900 | 73777445500 | 125900 | 126100 | 126100 | 125800 | 2093 |
| 353 | 20230627 | 131800 | 73513816400 | 126100 | 126000 | 126200 | 126000 | 1816 |
| 354 | 20230627 | 131700 | 73284864200 | 126100 | 126000 | 126100 | 125800 | 3538 |
| 355 | 20230627 | 131600 | 72839164400 | 125900 | 125900 | 126000 | 125800 | 891 |
| 356 | 20230627 | 131500 | 72727006200 | 125900 | 125800 | 125900 | 125800 | 2488 |
| 357 | 20230627 | 131400 | 72413785100 | 125800 | 125800 | 125900 | 125700 | 2494 |
| 358 | 20230627 | 131300 | 72100030600 | 125800 | 125600 | 125800 | 125500 | 3350 |
| 359 | 20230627 | 131200 | 71678994700 | 125500 | 125600 | 125600 | 125500 | 430 |
| 360 | 20230627 | 131100 | 71624998900 | 125600 | 125500 | 125600 | 125500 | 1064 |
| 361 | 20230627 | 131000 | 71491370000 | 125600 | 125500 | 125600 | 125400 | 1555 |
| 362 | 20230627 | 130900 | 71296232200 | 125400 | 125400 | 125500 | 125400 | 1890 |
| 363 | 20230627 | 130800 | 71059066200 | 125400 | 125400 | 125500 | 125400 | 697 |
| 364 | 20230627 | 130700 | 70971656100 | 125400 | 125400 | 125500 | 125400 | 673 |
| 365 | 20230627 | 130600 | 70887229100 | 125500 | 125400 | 125500 | 125300 | 1033 |
| 366 | 20230627 | 130500 | 70757683200 | 125400 | 125100 | 125400 | 125000 | 3580 |
| 367 | 20230627 | 130400 | 70309569900 | 125100 | 124800 | 125100 | 124800 | 1140 |
| 368 | 20230627 | 130300 | 70167077800 | 124800 | 124900 | 124900 | 124800 | 2159 |
| 369 | 20230627 | 130200 | 69897444100 | 124800 | 124900 | 124900 | 124800 | 505 |
| 370 | 20230627 | 130100 | 69834382500 | 124800 | 124800 | 124900 | 124800 | 1275 |
| 371 | 20230627 | 130000 | 69675154300 | 124800 | 124800 | 124900 | 124800 | 580 |
| 372 | 20230627 | 125900 | 69602767000 | 124800 | 124800 | 124900 | 124800 | 738 |
| 373 | 20230627 | 125800 | 69510626700 | 124900 | 124800 | 124900 | 124800 | 500 |
| 374 | 20230627 | 125700 | 69448203700 | 124800 | 124900 | 125000 | 124800 | 640 |
| 375 | 20230627 | 125600 | 69368273800 | 124900 | 124800 | 125000 | 124800 | 1222 |
| 376 | 20230627 | 125500 | 69215637800 | 124800 | 124600 | 124900 | 124600 | 2452 |
| 377 | 20230627 | 125400 | 68909818700 | 124600 | 124600 | 124700 | 124600 | 936 |
| 378 | 20230627 | 125300 | 68793183600 | 124700 | 124700 | 124800 | 124600 | 956 |
| 379 | 20230627 | 125200 | 68673986800 | 124700 | 124800 | 124800 | 124700 | 468 |
| 380 | 20230627 | 125100 | 68615622800 | 124700 | 124800 | 124900 | 124700 | 1329 |
| 381 | 20230627 | 125000 | 68449757000 | 124800 | 124800 | 124900 | 124800 | 587 |
| 382 | 20230627 | 124900 | 68376496100 | 124800 | 124900 | 125000 | 124800 | 377 |
| 383 | 20230627 | 124800 | 68329408700 | 124900 | 124900 | 125000 | 124800 | 768 |
| 384 | 20230627 | 124700 | 68233493100 | 124800 | 125000 | 125100 | 124800 | 1978 |
| 385 | 20230627 | 124600 | 67986433800 | 125000 | 125000 | 125100 | 125000 | 488 |
| 386 | 20230627 | 124500 | 67925423800 | 125100 | 125000 | 125100 | 125000 | 441 |
| 387 | 20230627 | 124400 | 67870281300 | 125100 | 124900 | 125100 | 124900 | 2474 |
| 388 | 20230627 | 124300 | 67560985400 | 125000 | 124900 | 125000 | 124800 | 907 |
| 389 | 20230627 | 124200 | 67447710800 | 124800 | 124800 | 124900 | 124800 | 1029 |
| 390 | 20230627 | 124100 | 67319215000 | 124800 | 124900 | 125000 | 124800 | 296 |
| 391 | 20230627 | 124000 | 67282269100 | 124900 | 124800 | 125000 | 124700 | 1290 |
| 392 | 20230627 | 123900 | 67121178400 | 124900 | 124800 | 124900 | 124800 | 300 |
| 393 | 20230627 | 123800 | 67083731300 | 124900 | 124900 | 125000 | 124800 | 298 |
| 394 | 20230627 | 123700 | 67046508200 | 124900 | 124600 | 125000 | 124500 | 2568 |
| 395 | 20230627 | 123600 | 66726248300 | 124600 | 124700 | 124700 | 124600 | 394 |
| 396 | 20230627 | 123500 | 66677153200 | 124600 | 124500 | 124600 | 124400 | 1662 |
| 397 | 20230627 | 123400 | 66470163900 | 124600 | 124500 | 124600 | 124500 | 538 |
| 398 | 20230627 | 123300 | 66403182200 | 124500 | 124600 | 124600 | 124500 | 434 |
| 399 | 20230627 | 123200 | 66349134800 | 124500 | 124800 | 124800 | 124400 | 1627 |
| 400 | 20230627 | 123100 | 66146428800 | 124700 | 124700 | 124800 | 124700 | 705 |
| 401 | 20230627 | 123000 | 66058499800 | 124700 | 124600 | 124800 | 124600 | 667 |
| 402 | 20230627 | 122900 | 65975326300 | 124700 | 124400 | 124700 | 124400 | 1280 |
| 403 | 20230627 | 122800 | 65815925700 | 124400 | 124300 | 124400 | 124300 | 2037 |
| 404 | 20230627 | 122700 | 65562567000 | 124300 | 124400 | 124600 | 124300 | 961 |
| 405 | 20230627 | 122600 | 65442973800 | 124400 | 124600 | 124600 | 124400 | 586 |
| 406 | 20230627 | 122500 | 65370018700 | 124500 | 124600 | 124700 | 124500 | 1179 |
| 407 | 20230627 | 122400 | 65223167400 | 124600 | 124600 | 124800 | 124600 | 841 |
| 408 | 20230627 | 122300 | 65118343700 | 124600 | 124700 | 124800 | 124600 | 767 |
| 409 | 20230627 | 122200 | 65022753900 | 124800 | 124600 | 124800 | 124600 | 898 |
| 410 | 20230627 | 122100 | 64910751300 | 124700 | 124700 | 124900 | 124600 | 765 |
| 411 | 20230627 | 122000 | 64815320900 | 124700 | 124700 | 124900 | 124700 | 1125 |
| 412 | 20230627 | 121900 | 64674975300 | 124700 | 124700 | 124800 | 124600 | 763 |
| 413 | 20230627 | 121800 | 64579829000 | 124700 | 124700 | 124900 | 124600 | 705 |
| 414 | 20230627 | 121700 | 64491910200 | 124600 | 124700 | 124900 | 124600 | 1087 |
| 415 | 20230627 | 121600 | 64356398400 | 124900 | 124700 | 124900 | 124700 | 682 |
| 416 | 20230627 | 121500 | 64271296700 | 124700 | 124600 | 124800 | 124600 | 644 |
| 417 | 20230627 | 121400 | 64190972300 | 124600 | 124700 | 124800 | 124600 | 1519 |
| 418 | 20230627 | 121300 | 64001462200 | 124700 | 124800 | 124800 | 124700 | 1202 |
| 419 | 20230627 | 121200 | 63851560000 | 124800 | 124800 | 124900 | 124700 | 1068 |
| 420 | 20230627 | 121100 | 63718273300 | 124800 | 124900 | 125000 | 124800 | 664 |
| 421 | 20230627 | 121000 | 63635387300 | 124900 | 124900 | 125000 | 124800 | 624 |
| 422 | 20230627 | 120900 | 63557465200 | 124900 | 125000 | 125000 | 124900 | 804 |
| 423 | 20230627 | 120800 | 63457035100 | 124900 | 124900 | 125000 | 124900 | 508 |
| 424 | 20230627 | 120700 | 63393576600 | 124900 | 125000 | 125100 | 124800 | 1734 |
| 425 | 20230627 | 120600 | 63176953100 | 125000 | 125000 | 125200 | 125000 | 532 |
| 426 | 20230627 | 120500 | 63110411800 | 125000 | 125000 | 125100 | 124900 | 1366 |
| 427 | 20230627 | 120400 | 62939623000 | 125000 | 125100 | 125200 | 125000 | 450 |
| 428 | 20230627 | 120300 | 62883344900 | 125100 | 125300 | 125400 | 125000 | 1146 |
| 429 | 20230627 | 120200 | 62739881700 | 125300 | 125400 | 125400 | 125300 | 538 |
| 430 | 20230627 | 120100 | 62672451900 | 125300 | 125400 | 125400 | 125300 | 608 |
| 431 | 20230627 | 120000 | 62596253700 | 125400 | 125400 | 125500 | 125400 | 495 |
| 432 | 20230627 | 115900 | 62534168200 | 125400 | 125500 | 125500 | 125400 | 2032 |
| 433 | 20230627 | 115800 | 62279350900 | 125500 | 125600 | 125600 | 125400 | 924 |
| 434 | 20230627 | 115700 | 62163376900 | 125600 | 125400 | 125600 | 125400 | 1700 |
| 435 | 20230627 | 115600 | 61949994700 | 125400 | 125300 | 125500 | 125300 | 1137 |
| 436 | 20230627 | 115500 | 61807433200 | 125300 | 125400 | 125400 | 125200 | 1314 |
| 437 | 20230627 | 115400 | 61642777500 | 125400 | 125500 | 125500 | 125300 | 646 |
| 438 | 20230627 | 115300 | 61561773300 | 125500 | 125400 | 125500 | 125300 | 1071 |
| 439 | 20230627 | 115200 | 61427470600 | 125300 | 124900 | 125400 | 124900 | 2599 |
| 440 | 20230627 | 115100 | 61102115100 | 124900 | 124800 | 125100 | 124800 | 1283 |
| 441 | 20230627 | 115000 | 60941778000 | 124900 | 124900 | 125000 | 124800 | 1230 |
| 442 | 20230627 | 114900 | 60788209900 | 124800 | 124900 | 125000 | 124800 | 881 |
| 443 | 20230627 | 114800 | 60678212900 | 124900 | 124900 | 125000 | 124900 | 956 |
| 444 | 20230627 | 114700 | 60558752300 | 124900 | 124900 | 125000 | 124900 | 654 |
| 445 | 20230627 | 114600 | 60477058800 | 124900 | 125000 | 125000 | 124900 | 311 |
| 446 | 20230627 | 114500 | 60438211400 | 124900 | 125000 | 125100 | 124900 | 699 |
| 447 | 20230627 | 114400 | 60350819800 | 125000 | 124900 | 125100 | 124900 | 786 |
| 448 | 20230627 | 114300 | 60252575800 | 124900 | 124900 | 125100 | 124800 | 1365 |
| 449 | 20230627 | 114200 | 60082042900 | 124900 | 125100 | 125100 | 124900 | 604 |
| 450 | 20230627 | 114100 | 60006584700 | 125000 | 125000 | 125100 | 124900 | 961 |
| 451 | 20230627 | 114000 | 59886471900 | 125000 | 125000 | 125100 | 124900 | 1188 |
| 452 | 20230627 | 113900 | 59737975700 | 124900 | 124800 | 125000 | 124800 | 1429 |
| 453 | 20230627 | 113800 | 59559433300 | 124800 | 124600 | 125000 | 124500 | 5174 |
| 454 | 20230627 | 113700 | 58913674800 | 124600 | 124400 | 124600 | 124400 | 3114 |
| 455 | 20230627 | 113600 | 58525894300 | 124400 | 124400 | 124500 | 124400 | 746 |
| 456 | 20230627 | 113500 | 58433071000 | 124400 | 124300 | 124500 | 124300 | 755 |
| 457 | 20230627 | 113400 | 58339170000 | 124300 | 124300 | 124500 | 124300 | 872 |
| 458 | 20230627 | 113300 | 58230732100 | 124300 | 124300 | 124500 | 124300 | 1151 |
| 459 | 20230627 | 113200 | 58087598500 | 124300 | 124300 | 124400 | 124300 | 440 |
| 460 | 20230627 | 113100 | 58032891400 | 124400 | 124200 | 124500 | 124200 | 1824 |
| 461 | 20230627 | 113000 | 57806029400 | 124200 | 124100 | 124400 | 124100 | 1912 |
| 462 | 20230627 | 112900 | 57568531700 | 124100 | 124300 | 124400 | 124100 | 1084 |
| 463 | 20230627 | 112800 | 57433842800 | 124300 | 124300 | 124400 | 124300 | 653 |
| 464 | 20230627 | 112700 | 57352647800 | 124300 | 124300 | 124400 | 124300 | 540 |
| 465 | 20230627 | 112600 | 57285519700 | 124300 | 124200 | 124400 | 124200 | 2695 |
| 466 | 20230627 | 112500 | 56950539500 | 124200 | 124200 | 124300 | 124100 | 656 |
| 467 | 20230627 | 112400 | 56869042600 | 124200 | 123900 | 124300 | 123900 | 2555 |
| 468 | 20230627 | 112300 | 56551802100 | 123900 | 123900 | 124100 | 123900 | 1183 |
| 469 | 20230627 | 112200 | 56405126100 | 123900 | 124000 | 124100 | 123900 | 563 |
| 470 | 20230627 | 112100 | 56335354000 | 124000 | 124000 | 124100 | 124000 | 662 |
| 471 | 20230627 | 112000 | 56253245100 | 124100 | 124100 | 124200 | 124000 | 1570 |
| 472 | 20230627 | 111900 | 56058470900 | 124100 | 124200 | 124200 | 124100 | 586 |
| 473 | 20230627 | 111800 | 55985740400 | 124100 | 124200 | 124200 | 124100 | 484 |
| 474 | 20230627 | 111700 | 55925669100 | 124100 | 124300 | 124300 | 124100 | 505 |
| 475 | 20230627 | 111600 | 55862965700 | 124200 | 124200 | 124300 | 124200 | 951 |
| 476 | 20230627 | 111500 | 55744843200 | 124300 | 124000 | 124300 | 124000 | 2569 |
| 477 | 20230627 | 111400 | 55425869400 | 124000 | 124200 | 124300 | 124000 | 761 |
| 478 | 20230627 | 111300 | 55331418000 | 124200 | 124300 | 124300 | 124200 | 665 |
| 479 | 20230627 | 111200 | 55248807100 | 124300 | 124200 | 124300 | 124100 | 708 |
| 480 | 20230627 | 111100 | 55160876800 | 124200 | 123900 | 124300 | 123900 | 2828 |
| 481 | 20230627 | 111000 | 54809849000 | 123900 | 123900 | 124000 | 123800 | 515 |
| 482 | 20230627 | 110900 | 54746043100 | 123900 | 124100 | 124100 | 123900 | 1520 |
| 483 | 20230627 | 110800 | 54557609900 | 124000 | 123900 | 124100 | 123900 | 2128 |
| 484 | 20230627 | 110700 | 54293736800 | 123900 | 123700 | 124000 | 123700 | 873 |
| 485 | 20230627 | 110600 | 54185641300 | 123800 | 123500 | 123800 | 123500 | 1633 |
| 486 | 20230627 | 110500 | 53983684700 | 123500 | 123300 | 123500 | 123300 | 2572 |
| 487 | 20230627 | 110400 | 53666161100 | 123300 | 123300 | 123600 | 123300 | 1340 |
| 488 | 20230627 | 110300 | 53500804900 | 123300 | 123600 | 123700 | 123300 | 3970 |
| 489 | 20230627 | 110200 | 53010482000 | 123700 | 123500 | 123700 | 123500 | 2271 |
| 490 | 20230627 | 110100 | 52729946200 | 123600 | 123800 | 123800 | 123400 | 3148 |
| 491 | 20230627 | 110000 | 52340990400 | 123800 | 123800 | 123900 | 123800 | 1117 |
| 492 | 20230627 | 105900 | 52202702900 | 123800 | 124200 | 124300 | 123800 | 2606 |
| 493 | 20230627 | 105800 | 51879368700 | 124200 | 124300 | 124400 | 124200 | 1659 |
| 494 | 20230627 | 105700 | 51673145500 | 124300 | 124200 | 124400 | 124200 | 804 |
| 495 | 20230627 | 105600 | 51573182200 | 124200 | 124200 | 124400 | 124200 | 2622 |
| 496 | 20230627 | 105500 | 51247285700 | 124200 | 124000 | 124300 | 124000 | 2816 |
| 497 | 20230627 | 105400 | 50897737500 | 124000 | 124100 | 124200 | 124000 | 2191 |
| 498 | 20230627 | 105300 | 50625808300 | 124100 | 124100 | 124300 | 124000 | 2733 |
| 499 | 20230627 | 105200 | 50286458900 | 124100 | 124000 | 124200 | 123900 | 2847 |
| 500 | 20230627 | 105100 | 49933353200 | 124000 | 123900 | 124000 | 123900 | 1122 |
| 501 | 20230627 | 105000 | 49794272300 | 124000 | 124000 | 124000 | 123800 | 1883 |
| 502 | 20230627 | 104900 | 49560908800 | 123900 | 123700 | 124000 | 123700 | 2544 |
| 503 | 20230627 | 104800 | 49245810400 | 123800 | 123400 | 123800 | 123200 | 2910 |
| 504 | 20230627 | 104700 | 48886276600 | 123200 | 123500 | 123600 | 123100 | 3392 |
| 505 | 20230627 | 104600 | 48467744800 | 123600 | 123400 | 123600 | 123400 | 3009 |
| 506 | 20230627 | 104500 | 48096169900 | 123400 | 123500 | 123700 | 123400 | 3025 |
| 507 | 20230627 | 104400 | 47722561600 | 123600 | 123300 | 123600 | 123200 | 2689 |
| 508 | 20230627 | 104300 | 47390512600 | 123400 | 123200 | 123500 | 123100 | 2966 |
| 509 | 20230627 | 104200 | 47024854300 | 123200 | 122900 | 123300 | 122700 | 6654 |
| 510 | 20230627 | 104100 | 46206777700 | 123000 | 122800 | 123200 | 122800 | 1770 |
| 511 | 20230627 | 104000 | 45989092100 | 122900 | 122500 | 122900 | 122400 | 7468 |
| 512 | 20230627 | 103900 | 45073055300 | 122500 | 122600 | 122600 | 122300 | 6132 |
| 513 | 20230627 | 103800 | 44322115000 | 122600 | 122700 | 122800 | 122600 | 2335 |
| 514 | 20230627 | 103700 | 44035752600 | 122700 | 122900 | 122900 | 122700 | 2304 |
| 515 | 20230627 | 103600 | 43752903500 | 122900 | 122900 | 123000 | 122800 | 1177 |
| 516 | 20230627 | 103500 | 43608247600 | 122900 | 123300 | 123400 | 122900 | 2398 |
| 517 | 20230627 | 103400 | 43313124100 | 123300 | 123500 | 123500 | 123300 | 2525 |
| 518 | 20230627 | 103300 | 43001568900 | 123500 | 123600 | 123700 | 123500 | 4449 |
| 519 | 20230627 | 103200 | 42451739300 | 123700 | 123900 | 123900 | 123600 | 1808 |
| 520 | 20230627 | 103100 | 42227989200 | 123800 | 123700 | 124000 | 123700 | 2469 |
| 521 | 20230627 | 103000 | 41922185000 | 123800 | 123600 | 123800 | 123500 | 1458 |
| 522 | 20230627 | 102900 | 41741877300 | 123600 | 123400 | 123600 | 123400 | 2390 |
| 523 | 20230627 | 102800 | 41446708900 | 123400 | 123300 | 123500 | 123300 | 1235 |
| 524 | 20230627 | 102700 | 41294265600 | 123400 | 123300 | 123500 | 123200 | 1845 |
| 525 | 20230627 | 102600 | 41066609900 | 123300 | 123400 | 123500 | 123200 | 1133 |
| 526 | 20230627 | 102500 | 40926819200 | 123400 | 123100 | 123500 | 123100 | 1606 |
| 527 | 20230627 | 102400 | 40728754600 | 123200 | 122900 | 123300 | 122800 | 4163 |
| 528 | 20230627 | 102300 | 40216464300 | 122900 | 123200 | 123300 | 122800 | 7767 |
| 529 | 20230627 | 102200 | 39260737200 | 123200 | 123300 | 123400 | 123200 | 2581 |
| 530 | 20230627 | 102100 | 38942577000 | 123300 | 123500 | 123500 | 123300 | 3454 |
| 531 | 20230627 | 102000 | 38516527900 | 123500 | 123500 | 123700 | 123500 | 3341 |
| 532 | 20230627 | 101900 | 38103825100 | 123700 | 123700 | 124000 | 123500 | 4836 |
| 533 | 20230627 | 101800 | 37505231200 | 123800 | 123500 | 124000 | 123500 | 3900 |
| 534 | 20230627 | 101700 | 37022205800 | 123600 | 123300 | 123700 | 123200 | 5811 |
| 535 | 20230627 | 101600 | 36304945300 | 123300 | 123700 | 123900 | 123300 | 4810 |
| 536 | 20230627 | 101500 | 35710485300 | 123700 | 123500 | 123800 | 123300 | 5301 |
| 537 | 20230627 | 101400 | 35055748000 | 123400 | 123400 | 123700 | 123400 | 4865 |
| 538 | 20230627 | 101300 | 34454853700 | 123400 | 123900 | 124000 | 123400 | 7483 |
| 539 | 20230627 | 101200 | 33530052600 | 123900 | 124000 | 124100 | 123900 | 2543 |
| 540 | 20230627 | 101100 | 33214695400 | 124000 | 124000 | 124100 | 123900 | 1707 |
| 541 | 20230627 | 101000 | 33003075700 | 124000 | 123900 | 124200 | 123700 | 4219 |
| 542 | 20230627 | 100900 | 32480171000 | 123900 | 124000 | 124100 | 123900 | 3014 |
| 543 | 20230627 | 100800 | 32106606300 | 124000 | 124100 | 124200 | 124000 | 2270 |
| 544 | 20230627 | 100700 | 31825028600 | 124200 | 123900 | 124200 | 123800 | 3453 |
| 545 | 20230627 | 100600 | 31397103100 | 123900 | 123900 | 124100 | 123900 | 3135 |
| 546 | 20230627 | 100500 | 31008364600 | 123900 | 124300 | 124300 | 123800 | 3487 |
| 547 | 20230627 | 100400 | 30576043700 | 124300 | 124300 | 124500 | 124200 | 4697 |
| 548 | 20230627 | 100300 | 29991867900 | 124300 | 124100 | 124300 | 123800 | 5339 |
| 549 | 20230627 | 100200 | 29329392900 | 124200 | 124100 | 124400 | 124100 | 2302 |
| 550 | 20230627 | 100100 | 29043437500 | 124000 | 124300 | 124500 | 124000 | 8795 |
| 551 | 20230627 | 100000 | 27951069600 | 124300 | 124200 | 124400 | 123900 | 7217 |
| 552 | 20230627 | 095900 | 27055107000 | 124200 | 124300 | 124400 | 124000 | 10176 |
| 553 | 20230627 | 095800 | 25791390600 | 124400 | 124500 | 124600 | 124300 | 7586 |
| 554 | 20230627 | 095700 | 24847015800 | 124500 | 124800 | 124900 | 124500 | 2979 |
| 555 | 20230627 | 095600 | 24475706000 | 124800 | 125000 | 125100 | 124800 | 4999 |
| 556 | 20230627 | 095500 | 23851363500 | 125000 | 125300 | 125400 | 124900 | 2296 |
| 557 | 20230627 | 095400 | 23564169300 | 125300 | 125400 | 125400 | 125000 | 1011 |
| 558 | 20230627 | 095300 | 23437520500 | 125300 | 125100 | 125400 | 124900 | 4184 |
| 559 | 20230627 | 095200 | 22914081800 | 125100 | 125400 | 125500 | 125000 | 2566 |
| 560 | 20230627 | 095100 | 22592929400 | 125500 | 125600 | 125700 | 125400 | 1129 |
| 561 | 20230627 | 095000 | 22451195200 | 125600 | 125100 | 125700 | 125100 | 3982 |
| 562 | 20230627 | 094900 | 21952081700 | 125100 | 125100 | 125300 | 125000 | 2117 |
| 563 | 20230627 | 094800 | 21687166500 | 125100 | 125100 | 125400 | 124800 | 6216 |
| 564 | 20230627 | 094700 | 20909989200 | 125000 | 125400 | 125500 | 125000 | 6997 |
| 565 | 20230627 | 094600 | 20034441300 | 125300 | 125500 | 125800 | 125300 | 9368 |
| 566 | 20230627 | 094500 | 18858805200 | 125500 | 126000 | 126000 | 125500 | 5964 |
| 567 | 20230627 | 094400 | 18109201200 | 126000 | 126100 | 126100 | 125900 | 2785 |
| 568 | 20230627 | 094300 | 17758264900 | 126000 | 126200 | 126300 | 126000 | 2091 |
| 569 | 20230627 | 094200 | 17494502400 | 126100 | 126000 | 126200 | 125900 | 2591 |
| 570 | 20230627 | 094100 | 17167788700 | 126000 | 126300 | 126400 | 125900 | 8098 |
| 571 | 20230627 | 094000 | 16146682600 | 126300 | 126500 | 126500 | 126200 | 3987 |
| 572 | 20230627 | 093900 | 15642909700 | 126400 | 126500 | 126500 | 126400 | 1269 |
| 573 | 20230627 | 093800 | 15482425300 | 126600 | 127000 | 127000 | 126500 | 1825 |
| 574 | 20230627 | 093700 | 15251154300 | 127000 | 126700 | 127000 | 126700 | 1821 |
| 575 | 20230627 | 093600 | 15020150500 | 126700 | 127000 | 127100 | 126700 | 1329 |
| 576 | 20230627 | 093500 | 14851475400 | 127000 | 127300 | 127300 | 127000 | 1247 |
| 577 | 20230627 | 093400 | 14692933300 | 127300 | 127200 | 127300 | 127200 | 551 |
| 578 | 20230627 | 093300 | 14622833300 | 127300 | 127300 | 127400 | 127200 | 2208 |
| 579 | 20230627 | 093200 | 14341748000 | 127300 | 127200 | 127400 | 127200 | 955 |
| 580 | 20230627 | 093100 | 14220223200 | 127200 | 127100 | 127500 | 127100 | 1929 |
| 581 | 20230627 | 093000 | 13974626700 | 127100 | 126500 | 127200 | 126500 | 3021 |
| 582 | 20230627 | 092900 | 13591137400 | 126500 | 126700 | 126900 | 126500 | 3845 |
| 583 | 20230627 | 092800 | 13104291800 | 126700 | 127000 | 127000 | 126600 | 1813 |
| 584 | 20230627 | 092700 | 12874456900 | 127000 | 126900 | 127000 | 126900 | 1745 |
| 585 | 20230627 | 092600 | 12652897500 | 126900 | 126900 | 127000 | 126800 | 1842 |
| 586 | 20230627 | 092500 | 12419174800 | 126900 | 126900 | 127000 | 126800 | 2188 |
| 587 | 20230627 | 092400 | 12141480900 | 126900 | 126900 | 127100 | 126800 | 3163 |
| 588 | 20230627 | 092300 | 11739873300 | 127000 | 127300 | 127300 | 126900 | 1625 |
| 589 | 20230627 | 092200 | 11533375500 | 127200 | 127400 | 127600 | 127100 | 3059 |
| 590 | 20230627 | 092100 | 11143571800 | 127400 | 127100 | 127400 | 127100 | 2238 |
| 591 | 20230627 | 092000 | 10858774000 | 127100 | 126300 | 127300 | 126300 | 5177 |
| 592 | 20230627 | 091900 | 10201980700 | 126400 | 126500 | 126600 | 126300 | 2826 |
| 593 | 20230627 | 091800 | 9844597800 | 126500 | 126700 | 126800 | 126500 | 1915 |
| 594 | 20230627 | 091700 | 9602056500 | 126700 | 126700 | 126900 | 126300 | 6564 |
| 595 | 20230627 | 091600 | 8771794200 | 126700 | 127000 | 127100 | 126600 | 4449 |
| 596 | 20230627 | 091500 | 8207620300 | 127000 | 127500 | 127600 | 126600 | 8332 |
| 597 | 20230627 | 091400 | 7149069500 | 127500 | 127900 | 128000 | 127500 | 2360 |
| 598 | 20230627 | 091300 | 6847757200 | 128000 | 127600 | 128100 | 127600 | 2784 |
| 599 | 20230627 | 091200 | 6491785800 | 127500 | 127300 | 127900 | 127300 | 2587 |
| 600 | 20230627 | 091100 | 6161502300 | 127400 | 127100 | 127400 | 127100 | 2227 |
| 601 | 20230627 | 091000 | 5878084600 | 127100 | 127000 | 127200 | 127000 | 2351 |
| 602 | 20230627 | 090900 | 5579180600 | 127000 | 127000 | 127400 | 127000 | 5368 |
| 603 | 20230627 | 090800 | 4896687000 | 126800 | 127200 | 127300 | 126800 | 3930 |
| 604 | 20230627 | 090700 | 4397381900 | 127200 | 127500 | 127600 | 127200 | 2035 |
| 605 | 20230627 | 090600 | 4138212500 | 127500 | 127800 | 127900 | 127300 | 5240 |
| 606 | 20230627 | 090500 | 3470221800 | 128000 | 128200 | 128300 | 127700 | 4796 |
| 607 | 20230627 | 090400 | 2856686900 | 128200 | 128100 | 128600 | 128100 | 3543 |
| 608 | 20230627 | 090300 | 2401866100 | 128200 | 128700 | 128900 | 128100 | 5608 |
| 609 | 20230627 | 090200 | 1681577600 | 128800 | 129400 | 129400 | 128700 | 2512 |
| 610 | 20230627 | 090100 | 1357661500 | 129600 | 130200 | 130200 | 129500 | 3882 |
| 611 | 20230627 | 090000 | 853964700 | 130300 | 129300 | 130300 | 129100 | 6585 |