33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 3 | 20230627 | 183600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 4 | 20230627 | 183500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 5 | 20230627 | 183400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 6 | 20230627 | 183300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 7 | 20230627 | 183200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 8 | 20230627 | 183100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 9 | 20230627 | 183000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 10 | 20230627 | 182900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 11 | 20230627 | 182800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 12 | 20230627 | 182700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 13 | 20230627 | 182600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 14 | 20230627 | 182500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 15 | 20230627 | 182400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 16 | 20230627 | 182300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 17 | 20230627 | 182200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 18 | 20230627 | 182100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 19 | 20230627 | 182000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 20 | 20230627 | 181900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 21 | 20230627 | 181800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 22 | 20230627 | 181700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 23 | 20230627 | 181600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 24 | 20230627 | 181500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 25 | 20230627 | 181400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 26 | 20230627 | 181300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 27 | 20230627 | 181200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 28 | 20230627 | 181100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 29 | 20230627 | 181000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 30 | 20230627 | 180900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 31 | 20230627 | 180800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 32 | 20230627 | 180700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 33 | 20230627 | 180600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 34 | 20230627 | 180500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 35 | 20230627 | 180400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 36 | 20230627 | 180300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 37 | 20230627 | 180200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 38 | 20230627 | 180100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 39 | 20230627 | 180000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 40 | 20230627 | 175900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 41 | 20230627 | 175800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 42 | 20230627 | 175700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 43 | 20230627 | 175600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 44 | 20230627 | 175500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 45 | 20230627 | 175400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 46 | 20230627 | 175300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 47 | 20230627 | 175200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 48 | 20230627 | 175100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 49 | 20230627 | 175000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 50 | 20230627 | 174900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 51 | 20230627 | 174800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 52 | 20230627 | 174700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 53 | 20230627 | 174600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 54 | 20230627 | 174500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 55 | 20230627 | 174400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 56 | 20230627 | 174300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 57 | 20230627 | 174200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 58 | 20230627 | 174100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 59 | 20230627 | 174000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 60 | 20230627 | 173900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 61 | 20230627 | 173800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 62 | 20230627 | 173700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 63 | 20230627 | 173600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 64 | 20230627 | 173500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 65 | 20230627 | 173400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 66 | 20230627 | 173300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 67 | 20230627 | 173200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 68 | 20230627 | 173100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 69 | 20230627 | 173000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 70 | 20230627 | 172900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 71 | 20230627 | 172800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 72 | 20230627 | 172700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 73 | 20230627 | 172600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 74 | 20230627 | 172500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 75 | 20230627 | 172400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 76 | 20230627 | 172300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 77 | 20230627 | 172200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 78 | 20230627 | 172100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 79 | 20230627 | 172000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 80 | 20230627 | 171900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 81 | 20230627 | 171800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 82 | 20230627 | 171700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 83 | 20230627 | 171600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 84 | 20230627 | 171500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 85 | 20230627 | 171400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 86 | 20230627 | 171300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 87 | 20230627 | 171200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 88 | 20230627 | 171100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 89 | 20230627 | 171000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 90 | 20230627 | 170900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 91 | 20230627 | 170800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 92 | 20230627 | 170700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 93 | 20230627 | 170600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 94 | 20230627 | 170500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 95 | 20230627 | 170400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 96 | 20230627 | 170300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 97 | 20230627 | 170200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 98 | 20230627 | 170100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 99 | 20230627 | 170000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 100 | 20230627 | 165900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 101 | 20230627 | 165800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 102 | 20230627 | 165700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 103 | 20230627 | 165600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 104 | 20230627 | 165500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 105 | 20230627 | 165400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 106 | 20230627 | 165300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 107 | 20230627 | 165200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 108 | 20230627 | 165100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 109 | 20230627 | 165000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 110 | 20230627 | 164900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 111 | 20230627 | 164800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 112 | 20230627 | 164700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 113 | 20230627 | 164600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 114 | 20230627 | 164500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 115 | 20230627 | 164400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 116 | 20230627 | 164300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 117 | 20230627 | 164200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 118 | 20230627 | 164100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 119 | 20230627 | 164000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 120 | 20230627 | 163900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 121 | 20230627 | 163800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 122 | 20230627 | 163700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 123 | 20230627 | 163600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 124 | 20230627 | 163500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 125 | 20230627 | 163400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 126 | 20230627 | 163300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 127 | 20230627 | 163200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 128 | 20230627 | 163100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 129 | 20230627 | 163000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 130 | 20230627 | 162900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 131 | 20230627 | 162800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 132 | 20230627 | 162700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 133 | 20230627 | 162600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 134 | 20230627 | 162500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 135 | 20230627 | 162400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 136 | 20230627 | 162300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 137 | 20230627 | 162200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 138 | 20230627 | 162100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 139 | 20230627 | 162000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 140 | 20230627 | 161900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 141 | 20230627 | 161800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 142 | 20230627 | 161700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 143 | 20230627 | 161600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 144 | 20230627 | 161500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 145 | 20230627 | 161400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 146 | 20230627 | 161300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 147 | 20230627 | 161200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 148 | 20230627 | 161100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 149 | 20230627 | 161000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 150 | 20230627 | 160900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 151 | 20230627 | 160800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 152 | 20230627 | 160700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 153 | 20230627 | 160600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 154 | 20230627 | 160500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 155 | 20230627 | 160400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 156 | 20230627 | 160300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 157 | 20230627 | 160200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 158 | 20230627 | 160100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 159 | 20230627 | 160000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 160 | 20230627 | 155900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 161 | 20230627 | 155800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 162 | 20230627 | 155700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 163 | 20230627 | 155600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 164 | 20230627 | 155500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 165 | 20230627 | 155400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 166 | 20230627 | 155300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 167 | 20230627 | 155200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 168 | 20230627 | 155100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 169 | 20230627 | 155000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 170 | 20230627 | 154900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 171 | 20230627 | 154800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 172 | 20230627 | 154700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 173 | 20230627 | 154600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 174 | 20230627 | 154500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 175 | 20230627 | 154400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 176 | 20230627 | 154300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 177 | 20230627 | 154200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 178 | 20230627 | 154100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 179 | 20230627 | 154000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 180 | 20230627 | 153900 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 181 | 20230627 | 153800 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 182 | 20230627 | 153700 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 183 | 20230627 | 153600 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 184 | 20230627 | 153500 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 185 | 20230627 | 153400 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 186 | 20230627 | 153300 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 187 | 20230627 | 153200 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 188 | 20230627 | 153100 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 0 |
| 189 | 20230627 | 153000 | 14316496000 | 110000 | 110000 | 110000 | 110000 | 2389 |
| 190 | 20230627 | 152900 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 191 | 20230627 | 152800 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 192 | 20230627 | 152700 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 193 | 20230627 | 152600 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 194 | 20230627 | 152500 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 195 | 20230627 | 152400 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 196 | 20230627 | 152300 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 197 | 20230627 | 152200 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 198 | 20230627 | 152100 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 199 | 20230627 | 152000 | 14053706000 | 109600 | 109600 | 109600 | 109600 | 0 |
| 200 | 20230627 | 151900 | 14053706000 | 109600 | 109600 | 109700 | 109500 | 304 |
| 201 | 20230627 | 151800 | 14020375800 | 109600 | 109600 | 109800 | 109500 | 1664 |
| 202 | 20230627 | 151700 | 13838065700 | 109600 | 109600 | 109800 | 109500 | 991 |
| 203 | 20230627 | 151600 | 13729454200 | 109600 | 109700 | 109900 | 109500 | 1899 |
| 204 | 20230627 | 151500 | 13521207100 | 109700 | 109800 | 109800 | 109400 | 1510 |
| 205 | 20230627 | 151400 | 13355604600 | 109800 | 110100 | 110100 | 109700 | 1020 |
| 206 | 20230627 | 151300 | 13243438300 | 110000 | 110000 | 110100 | 109900 | 757 |
| 207 | 20230627 | 151200 | 13160139600 | 110000 | 110100 | 110200 | 109900 | 699 |
| 208 | 20230627 | 151100 | 13083196600 | 110000 | 110000 | 110100 | 109800 | 439 |
| 209 | 20230627 | 151000 | 13034910100 | 109700 | 109700 | 109900 | 109400 | 2306 |
| 210 | 20230627 | 150900 | 12781978400 | 109600 | 109700 | 109700 | 109600 | 413 |
| 211 | 20230627 | 150800 | 12736678800 | 109700 | 109800 | 109800 | 109600 | 684 |
| 212 | 20230627 | 150700 | 12661616100 | 109800 | 110500 | 110500 | 109200 | 1487 |
| 213 | 20230627 | 150600 | 12498126300 | 110400 | 110300 | 110400 | 110200 | 934 |
| 214 | 20230627 | 150500 | 12395106200 | 110200 | 110300 | 110300 | 110000 | 725 |
| 215 | 20230627 | 150400 | 12315223200 | 110200 | 109900 | 110200 | 109800 | 1089 |
| 216 | 20230627 | 150300 | 12195417000 | 109900 | 109900 | 110100 | 109600 | 1894 |
| 217 | 20230627 | 150200 | 11987221300 | 109900 | 109800 | 110000 | 109600 | 1189 |
| 218 | 20230627 | 150100 | 11856637400 | 109800 | 109800 | 109900 | 109700 | 927 |
| 219 | 20230627 | 150000 | 11754807400 | 109800 | 109800 | 109900 | 109700 | 660 |
| 220 | 20230627 | 145900 | 11682327500 | 109800 | 109800 | 110000 | 109500 | 1145 |
| 221 | 20230627 | 145800 | 11556648000 | 109900 | 109900 | 110300 | 109500 | 1196 |
| 222 | 20230627 | 145700 | 11425095700 | 110100 | 109800 | 110100 | 109500 | 1077 |
| 223 | 20230627 | 145600 | 11306716800 | 109800 | 109500 | 109800 | 109500 | 740 |
| 224 | 20230627 | 145500 | 11225549400 | 109300 | 109800 | 110400 | 109300 | 1541 |
| 225 | 20230627 | 145400 | 11056048000 | 109700 | 109200 | 109900 | 108500 | 2805 |
| 226 | 20230627 | 145300 | 10749764100 | 109900 | 111500 | 111900 | 109100 | 4035 |
| 227 | 20230627 | 145200 | 10303659600 | 111400 | 109600 | 112000 | 109300 | 7156 |
| 228 | 20230627 | 145100 | 9511538400 | 109600 | 109000 | 109700 | 109000 | 2378 |
| 229 | 20230627 | 145000 | 9251232900 | 109300 | 109100 | 109700 | 108600 | 2752 |
| 230 | 20230627 | 144900 | 8950572900 | 109000 | 108900 | 109000 | 108500 | 1760 |
| 231 | 20230627 | 144800 | 8758919500 | 108700 | 107500 | 108800 | 107500 | 1884 |
| 232 | 20230627 | 144700 | 8554574400 | 107500 | 108100 | 108700 | 107200 | 2848 |
| 233 | 20230627 | 144600 | 8246130500 | 108200 | 107000 | 108200 | 106700 | 6130 |
| 234 | 20230627 | 144500 | 7587081900 | 106600 | 106500 | 107000 | 106400 | 1556 |
| 235 | 20230627 | 144400 | 7420873000 | 106500 | 106400 | 106700 | 106200 | 425 |
| 236 | 20230627 | 144300 | 7375643900 | 106400 | 106300 | 106500 | 106100 | 604 |
| 237 | 20230627 | 144200 | 7311407000 | 106300 | 106600 | 107000 | 106200 | 1046 |
| 238 | 20230627 | 144100 | 7199606600 | 106600 | 106000 | 106600 | 105800 | 1057 |
| 239 | 20230627 | 144000 | 7087343100 | 105700 | 105700 | 106000 | 105300 | 1446 |
| 240 | 20230627 | 143900 | 6934293900 | 105900 | 104800 | 105900 | 104700 | 1592 |
| 241 | 20230627 | 143800 | 6766524400 | 104800 | 104400 | 104900 | 104400 | 473 |
| 242 | 20230627 | 143700 | 6717036600 | 104300 | 104000 | 104400 | 104000 | 492 |
| 243 | 20230627 | 143600 | 6665778200 | 104000 | 103700 | 104000 | 103700 | 300 |
| 244 | 20230627 | 143500 | 6634607100 | 103700 | 103700 | 103900 | 103700 | 118 |
| 245 | 20230627 | 143400 | 6622351600 | 103700 | 103500 | 103800 | 103500 | 130 |
| 246 | 20230627 | 143300 | 6608861200 | 103500 | 103500 | 103500 | 103500 | 10 |
| 247 | 20230627 | 143200 | 6607826200 | 103500 | 103300 | 103600 | 103300 | 225 |
| 248 | 20230627 | 143100 | 6584520300 | 103300 | 103200 | 103500 | 103200 | 181 |
| 249 | 20230627 | 143000 | 6565805900 | 103200 | 103300 | 103500 | 103100 | 323 |
| 250 | 20230627 | 142900 | 6532461000 | 103400 | 103400 | 103500 | 103100 | 981 |
| 251 | 20230627 | 142800 | 6431205200 | 103400 | 103400 | 103500 | 103300 | 696 |
| 252 | 20230627 | 142700 | 6359296600 | 103400 | 103400 | 103500 | 103300 | 248 |
| 253 | 20230627 | 142600 | 6333654100 | 103400 | 103400 | 103500 | 103400 | 102 |
| 254 | 20230627 | 142500 | 6323106800 | 103400 | 103400 | 103500 | 103400 | 370 |
| 255 | 20230627 | 142400 | 6284828200 | 103400 | 103500 | 103500 | 103400 | 448 |
| 256 | 20230627 | 142300 | 6238485100 | 103500 | 103500 | 103500 | 103500 | 199 |
| 257 | 20230627 | 142200 | 6217888600 | 103500 | 103600 | 103600 | 103500 | 217 |
| 258 | 20230627 | 142100 | 6195424400 | 103600 | 103500 | 103700 | 103500 | 29 |
| 259 | 20230627 | 142000 | 6192419800 | 103600 | 103700 | 103700 | 103600 | 250 |
| 260 | 20230627 | 141900 | 6166512300 | 103700 | 103700 | 103700 | 103600 | 335 |
| 261 | 20230627 | 141800 | 6131781900 | 103700 | 103800 | 103800 | 103700 | 7 |
| 262 | 20230627 | 141700 | 6131055500 | 103800 | 103500 | 103900 | 103500 | 152 |
| 263 | 20230627 | 141600 | 6115305100 | 103600 | 103700 | 103700 | 103500 | 466 |
| 264 | 20230627 | 141500 | 6067026600 | 103700 | 103600 | 103700 | 103600 | 342 |
| 265 | 20230627 | 141400 | 6031572200 | 103700 | 103600 | 103700 | 103600 | 255 |
| 266 | 20230627 | 141300 | 6005153800 | 103600 | 103700 | 103700 | 103600 | 105 |
| 267 | 20230627 | 141200 | 5994265800 | 103700 | 103700 | 103800 | 103700 | 92 |
| 268 | 20230627 | 141100 | 5984722500 | 103800 | 103700 | 103900 | 103700 | 282 |
| 269 | 20230627 | 141000 | 5955456600 | 103700 | 103800 | 103800 | 103700 | 143 |
| 270 | 20230627 | 140900 | 5940626900 | 103700 | 103600 | 103900 | 103600 | 512 |
| 271 | 20230627 | 140800 | 5887468300 | 103500 | 103800 | 103800 | 103500 | 71 |
| 272 | 20230627 | 140700 | 5880116400 | 103900 | 103500 | 103900 | 103500 | 742 |
| 273 | 20230627 | 140600 | 5803314900 | 103500 | 103600 | 103600 | 103500 | 685 |
| 274 | 20230627 | 140500 | 5732393300 | 103600 | 103500 | 103800 | 103500 | 440 |
| 275 | 20230627 | 140400 | 5686765300 | 103500 | 103500 | 103500 | 103500 | 215 |
| 276 | 20230627 | 140300 | 5664512800 | 103500 | 103400 | 103600 | 103400 | 614 |
| 277 | 20230627 | 140200 | 5600955000 | 103500 | 103500 | 103500 | 103400 | 248 |
| 278 | 20230627 | 140100 | 5575296500 | 103500 | 103600 | 103700 | 103500 | 1028 |
| 279 | 20230627 | 140000 | 5468874700 | 103600 | 103800 | 103800 | 103600 | 576 |
| 280 | 20230627 | 135900 | 5409152600 | 103800 | 103900 | 103900 | 103800 | 104 |
| 281 | 20230627 | 135800 | 5398357100 | 103900 | 104000 | 104000 | 103900 | 194 |
| 282 | 20230627 | 135700 | 5378197700 | 104000 | 103900 | 104000 | 103800 | 217 |
| 283 | 20230627 | 135600 | 5355650500 | 103900 | 103900 | 103900 | 103900 | 68 |
| 284 | 20230627 | 135500 | 5348585300 | 103900 | 103700 | 104000 | 103700 | 225 |
| 285 | 20230627 | 135400 | 5325216800 | 103700 | 103700 | 103800 | 103700 | 513 |
| 286 | 20230627 | 135300 | 5272000000 | 103600 | 103600 | 103600 | 103600 | 221 |
| 287 | 20230627 | 135200 | 5249104400 | 103600 | 103600 | 103600 | 103500 | 266 |
| 288 | 20230627 | 135100 | 5221550800 | 103600 | 103500 | 103700 | 103500 | 624 |
| 289 | 20230627 | 135000 | 5156904300 | 103600 | 103700 | 103700 | 103500 | 436 |
| 290 | 20230627 | 134900 | 5111741200 | 103700 | 103800 | 103800 | 103600 | 638 |
| 291 | 20230627 | 134800 | 5045584400 | 103800 | 103800 | 103900 | 103700 | 381 |
| 292 | 20230627 | 134700 | 5006037400 | 103900 | 103900 | 103900 | 103800 | 140 |
| 293 | 20230627 | 134600 | 4991502000 | 103800 | 103900 | 103900 | 103800 | 606 |
| 294 | 20230627 | 134500 | 4928545800 | 103800 | 104000 | 104000 | 103800 | 280 |
| 295 | 20230627 | 134400 | 4899463700 | 104000 | 104000 | 104000 | 103900 | 48 |
| 296 | 20230627 | 134300 | 4894475800 | 103900 | 104000 | 104000 | 103900 | 139 |
| 297 | 20230627 | 134200 | 4880030600 | 104000 | 103900 | 104000 | 103900 | 133 |
| 298 | 20230627 | 134100 | 4866211700 | 103900 | 103900 | 103900 | 103900 | 117 |
| 299 | 20230627 | 134000 | 4854055400 | 103900 | 104000 | 104000 | 103900 | 276 |
| 300 | 20230627 | 133900 | 4825370400 | 104000 | 104100 | 104100 | 104000 | 415 |
| 301 | 20230627 | 133800 | 4782210300 | 104100 | 104000 | 104100 | 104000 | 236 |
| 302 | 20230627 | 133700 | 4757652000 | 104000 | 104100 | 104100 | 104000 | 167 |
| 303 | 20230627 | 133600 | 4740277700 | 104100 | 104100 | 104100 | 104100 | 84 |
| 304 | 20230627 | 133500 | 4731533300 | 104100 | 104100 | 104100 | 104100 | 307 |
| 305 | 20230627 | 133400 | 4699574600 | 104100 | 104100 | 104100 | 104000 | 155 |
| 306 | 20230627 | 133300 | 4683443300 | 104100 | 104100 | 104200 | 104000 | 110 |
| 307 | 20230627 | 133200 | 4671992300 | 104100 | 104000 | 104200 | 103900 | 783 |
| 308 | 20230627 | 133100 | 4590530500 | 104000 | 104200 | 104200 | 104000 | 1228 |
| 309 | 20230627 | 133000 | 4462802300 | 104000 | 104200 | 104300 | 104000 | 1988 |
| 310 | 20230627 | 132900 | 4255526300 | 104200 | 104100 | 104300 | 104100 | 125 |
| 311 | 20230627 | 132800 | 4242507100 | 104100 | 104300 | 104400 | 104100 | 2171 |
| 312 | 20230627 | 132700 | 4016090300 | 104300 | 104700 | 104700 | 104200 | 3381 |
| 313 | 20230627 | 132600 | 3663215200 | 104600 | 104900 | 105000 | 104600 | 3414 |
| 314 | 20230627 | 132500 | 3305349100 | 105000 | 105000 | 105100 | 105000 | 449 |
| 315 | 20230627 | 132400 | 3258203800 | 105000 | 105000 | 105100 | 105000 | 191 |
| 316 | 20230627 | 132300 | 3238148700 | 105000 | 105000 | 105000 | 105000 | 57 |
| 317 | 20230627 | 132200 | 3232163700 | 105000 | 105000 | 105100 | 105000 | 99 |
| 318 | 20230627 | 132100 | 3221768600 | 105000 | 105200 | 105300 | 105000 | 566 |
| 319 | 20230627 | 132000 | 3162240800 | 105200 | 105200 | 105200 | 105200 | 141 |
| 320 | 20230627 | 131900 | 3147407600 | 105200 | 105300 | 105300 | 105200 | 88 |
| 321 | 20230627 | 131800 | 3138143700 | 105300 | 105300 | 105300 | 105300 | 103 |
| 322 | 20230627 | 131700 | 3127297800 | 105300 | 105400 | 105400 | 105300 | 70 |
| 323 | 20230627 | 131600 | 3119926100 | 105400 | 105400 | 105400 | 105300 | 12 |
| 324 | 20230627 | 131500 | 3118661400 | 105400 | 105400 | 105400 | 105300 | 47 |
| 325 | 20230627 | 131400 | 3113708600 | 105400 | 105400 | 105400 | 105400 | 7 |
| 326 | 20230627 | 131300 | 3112970800 | 105300 | 105300 | 105300 | 105300 | 18 |
| 327 | 20230627 | 131200 | 3111075400 | 105300 | 105300 | 105300 | 105300 | 3 |
| 328 | 20230627 | 131100 | 3110759500 | 105300 | 105300 | 105300 | 105300 | 5 |
| 329 | 20230627 | 131000 | 3110233000 | 105300 | 105300 | 105300 | 105300 | 9 |
| 330 | 20230627 | 130900 | 3109285300 | 105300 | 105300 | 105300 | 105300 | 0 |
| 331 | 20230627 | 130800 | 3109285300 | 105300 | 105300 | 105300 | 105300 | 1 |
| 332 | 20230627 | 130700 | 3109180000 | 105300 | 105200 | 105300 | 105200 | 24 |
| 333 | 20230627 | 130600 | 3106653200 | 105200 | 105200 | 105200 | 105200 | 21 |
| 334 | 20230627 | 130500 | 3104444000 | 105200 | 105300 | 105300 | 105200 | 32 |
| 335 | 20230627 | 130400 | 3101074600 | 105300 | 105200 | 105300 | 105200 | 2 |
| 336 | 20230627 | 130300 | 3100864100 | 105300 | 105200 | 105300 | 105200 | 72 |
| 337 | 20230627 | 130200 | 3093284600 | 105200 | 105300 | 105300 | 105200 | 112 |
| 338 | 20230627 | 130100 | 3081495500 | 105300 | 105400 | 105400 | 105300 | 26 |
| 339 | 20230627 | 130000 | 3078757600 | 105400 | 105400 | 105400 | 105300 | 11 |
| 340 | 20230627 | 125900 | 3077598700 | 105300 | 105300 | 105300 | 105300 | 3 |
| 341 | 20230627 | 125800 | 3077282800 | 105300 | 105300 | 105300 | 105300 | 41 |
| 342 | 20230627 | 125700 | 3072965500 | 105300 | 105500 | 105500 | 105300 | 54 |
| 343 | 20230627 | 125600 | 3067274300 | 105500 | 105500 | 105500 | 105500 | 11 |
| 344 | 20230627 | 125500 | 3066113800 | 105300 | 105200 | 105300 | 105200 | 58 |
| 345 | 20230627 | 125400 | 3060006900 | 105300 | 105300 | 105300 | 105300 | 45 |
| 346 | 20230627 | 125300 | 3055268400 | 105200 | 105300 | 105300 | 105200 | 72 |
| 347 | 20230627 | 125200 | 3047687300 | 105200 | 105200 | 105200 | 105200 | 12 |
| 348 | 20230627 | 125100 | 3046424900 | 105200 | 105300 | 105300 | 105200 | 3 |
| 349 | 20230627 | 125000 | 3046109200 | 105200 | 105200 | 105200 | 105200 | 5 |
| 350 | 20230627 | 124900 | 3045583200 | 105200 | 105200 | 105200 | 105200 | 7 |
| 351 | 20230627 | 124800 | 3044846800 | 105200 | 105300 | 105400 | 105200 | 245 |
| 352 | 20230627 | 124700 | 3019063800 | 105200 | 105300 | 105300 | 105200 | 6 |
| 353 | 20230627 | 124600 | 3018432200 | 105300 | 105300 | 105300 | 105300 | 65 |
| 354 | 20230627 | 124500 | 3011587700 | 105300 | 105300 | 105300 | 105300 | 4 |
| 355 | 20230627 | 124400 | 3011166500 | 105300 | 105300 | 105300 | 105300 | 10 |
| 356 | 20230627 | 124300 | 3010113500 | 105300 | 105300 | 105300 | 105300 | 0 |
| 357 | 20230627 | 124200 | 3010113500 | 105300 | 105300 | 105300 | 105300 | 0 |
| 358 | 20230627 | 124100 | 3010113500 | 105300 | 105300 | 105300 | 105300 | 54 |
| 359 | 20230627 | 124000 | 3004427300 | 105200 | 105200 | 105300 | 105200 | 108 |
| 360 | 20230627 | 123900 | 2993064700 | 105300 | 105300 | 105300 | 105200 | 10 |
| 361 | 20230627 | 123800 | 2992011900 | 105300 | 105200 | 105300 | 105200 | 71 |
| 362 | 20230627 | 123700 | 2984539700 | 105200 | 105300 | 105300 | 105200 | 95 |
| 363 | 20230627 | 123600 | 2974537000 | 105300 | 105300 | 105300 | 105300 | 12 |
| 364 | 20230627 | 123500 | 2973273400 | 105400 | 105400 | 105400 | 105400 | 2 |
| 365 | 20230627 | 123400 | 2973062600 | 105300 | 105300 | 105300 | 105300 | 12 |
| 366 | 20230627 | 123300 | 2971799000 | 105400 | 105400 | 105400 | 105400 | 3 |
| 367 | 20230627 | 123200 | 2971482800 | 105300 | 105300 | 105300 | 105300 | 13 |
| 368 | 20230627 | 123100 | 2970113900 | 105300 | 105400 | 105400 | 105300 | 211 |
| 369 | 20230627 | 123000 | 2947880200 | 105500 | 105500 | 105500 | 105500 | 1 |
| 370 | 20230627 | 122900 | 2947774700 | 105500 | 105400 | 105500 | 105400 | 4 |
| 371 | 20230627 | 122800 | 2947353000 | 105500 | 105500 | 105500 | 105500 | 1 |
| 372 | 20230627 | 122700 | 2947247500 | 105500 | 105500 | 105500 | 105500 | 49 |
| 373 | 20230627 | 122600 | 2942078000 | 105500 | 105500 | 105500 | 105500 | 71 |
| 374 | 20230627 | 122500 | 2934587500 | 105400 | 105400 | 105400 | 105400 | 9 |
| 375 | 20230627 | 122400 | 2933638900 | 105500 | 105500 | 105500 | 105500 | 46 |
| 376 | 20230627 | 122300 | 2928785900 | 105500 | 105500 | 105500 | 105500 | 112 |
| 377 | 20230627 | 122200 | 2916969900 | 105500 | 105500 | 105500 | 105500 | 14 |
| 378 | 20230627 | 122100 | 2915492900 | 105500 | 105500 | 105500 | 105500 | 4 |
| 379 | 20230627 | 122000 | 2915070900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 380 | 20230627 | 121900 | 2915070900 | 105600 | 105500 | 105600 | 105500 | 18 |
| 381 | 20230627 | 121800 | 2913171700 | 105500 | 105500 | 105500 | 105500 | 154 |
| 382 | 20230627 | 121700 | 2896924700 | 105500 | 105600 | 105600 | 105500 | 294 |
| 383 | 20230627 | 121600 | 2865878900 | 105600 | 105600 | 105600 | 105600 | 3 |
| 384 | 20230627 | 121500 | 2865562100 | 105600 | 105600 | 105600 | 105600 | 7 |
| 385 | 20230627 | 121400 | 2864822900 | 105600 | 105700 | 105700 | 105600 | 6 |
| 386 | 20230627 | 121300 | 2864189200 | 105700 | 105700 | 105700 | 105600 | 26 |
| 387 | 20230627 | 121200 | 2861442500 | 105700 | 105700 | 105700 | 105700 | 0 |
| 388 | 20230627 | 121100 | 2861442500 | 105700 | 105700 | 105700 | 105700 | 11 |
| 389 | 20230627 | 121000 | 2860279800 | 105700 | 105700 | 105700 | 105700 | 100 |
| 390 | 20230627 | 120900 | 2849709800 | 105700 | 105700 | 105800 | 105700 | 7 |
| 391 | 20230627 | 120800 | 2848969600 | 105700 | 105700 | 105700 | 105700 | 6 |
| 392 | 20230627 | 120700 | 2848335400 | 105700 | 105700 | 105700 | 105700 | 11 |
| 393 | 20230627 | 120600 | 2847172700 | 105700 | 105800 | 105800 | 105700 | 36 |
| 394 | 20230627 | 120500 | 2843367000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 395 | 20230627 | 120400 | 2843367000 | 105800 | 105800 | 105800 | 105800 | 0 |
| 396 | 20230627 | 120300 | 2843367000 | 105800 | 105700 | 105800 | 105700 | 16 |
| 397 | 20230627 | 120200 | 2841675400 | 105700 | 105800 | 105800 | 105700 | 9 |
| 398 | 20230627 | 120100 | 2840723300 | 105800 | 105800 | 105800 | 105800 | 6 |
| 399 | 20230627 | 120000 | 2840088500 | 105900 | 105800 | 105900 | 105800 | 64 |
| 400 | 20230627 | 115900 | 2833316600 | 105800 | 105800 | 105800 | 105800 | 9 |
| 401 | 20230627 | 115800 | 2832364400 | 105800 | 105800 | 105800 | 105800 | 54 |
| 402 | 20230627 | 115700 | 2826651200 | 105700 | 105900 | 105900 | 105700 | 39 |
| 403 | 20230627 | 115600 | 2822527300 | 105900 | 105900 | 105900 | 105900 | 1 |
| 404 | 20230627 | 115500 | 2822421400 | 105900 | 105800 | 105900 | 105800 | 18 |
| 405 | 20230627 | 115400 | 2820515400 | 105900 | 105900 | 105900 | 105900 | 61 |
| 406 | 20230627 | 115300 | 2814055500 | 105900 | 105800 | 105900 | 105800 | 24 |
| 407 | 20230627 | 115200 | 2811514200 | 105800 | 105800 | 105800 | 105800 | 4 |
| 408 | 20230627 | 115100 | 2811091000 | 105800 | 105800 | 105900 | 105800 | 58 |
| 409 | 20230627 | 115000 | 2804952900 | 105800 | 105800 | 105800 | 105800 | 108 |
| 410 | 20230627 | 114900 | 2793526500 | 105800 | 105800 | 105800 | 105800 | 17 |
| 411 | 20230627 | 114800 | 2791727900 | 105700 | 105700 | 105700 | 105700 | 9 |
| 412 | 20230627 | 114700 | 2790776600 | 105800 | 105700 | 105800 | 105700 | 20 |
| 413 | 20230627 | 114600 | 2788661000 | 105700 | 105700 | 105700 | 105700 | 20 |
| 414 | 20230627 | 114500 | 2786547000 | 105700 | 105800 | 105800 | 105700 | 18 |
| 415 | 20230627 | 114400 | 2784642700 | 105800 | 105700 | 105800 | 105700 | 4 |
| 416 | 20230627 | 114300 | 2784219700 | 105800 | 105700 | 105800 | 105700 | 20 |
| 417 | 20230627 | 114200 | 2782104100 | 105700 | 105700 | 105700 | 105700 | 4 |
| 418 | 20230627 | 114100 | 2781681300 | 105700 | 105700 | 105800 | 105700 | 33 |
| 419 | 20230627 | 114000 | 2778191500 | 105700 | 105700 | 105700 | 105700 | 2 |
| 420 | 20230627 | 113900 | 2777980100 | 105800 | 105800 | 105800 | 105800 | 16 |
| 421 | 20230627 | 113800 | 2776287300 | 105700 | 105700 | 105700 | 105700 | 7 |
| 422 | 20230627 | 113700 | 2775547400 | 105700 | 105700 | 105800 | 105700 | 24 |
| 423 | 20230627 | 113600 | 2773008900 | 105700 | 105800 | 105800 | 105700 | 17 |
| 424 | 20230627 | 113500 | 2771211500 | 105800 | 105800 | 105800 | 105800 | 17 |
| 425 | 20230627 | 113400 | 2769412900 | 105700 | 105700 | 105700 | 105700 | 40 |
| 426 | 20230627 | 113300 | 2765184900 | 105700 | 105700 | 105700 | 105700 | 10 |
| 427 | 20230627 | 113200 | 2764127900 | 105800 | 105700 | 105800 | 105700 | 24 |
| 428 | 20230627 | 113100 | 2761589500 | 105700 | 105700 | 105700 | 105700 | 5 |
| 429 | 20230627 | 113000 | 2761061000 | 105700 | 105700 | 105800 | 105700 | 164 |
| 430 | 20230627 | 112900 | 2743724500 | 105700 | 105800 | 105800 | 105700 | 4 |
| 431 | 20230627 | 112800 | 2743301600 | 105800 | 105800 | 105800 | 105700 | 126 |
| 432 | 20230627 | 112700 | 2729978500 | 105900 | 105900 | 105900 | 105900 | 48 |
| 433 | 20230627 | 112600 | 2724895300 | 105800 | 105700 | 105900 | 105700 | 20 |
| 434 | 20230627 | 112500 | 2722779300 | 105800 | 105700 | 105800 | 105700 | 217 |
| 435 | 20230627 | 112400 | 2699824000 | 105800 | 105900 | 105900 | 105800 | 770 |
| 436 | 20230627 | 112300 | 2618307000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 437 | 20230627 | 112200 | 2618307000 | 106000 | 105900 | 106000 | 105900 | 29 |
| 438 | 20230627 | 112100 | 2615234200 | 106000 | 106000 | 106000 | 106000 | 114 |
| 439 | 20230627 | 112000 | 2603150200 | 106000 | 106100 | 106100 | 106000 | 163 |
| 440 | 20230627 | 111900 | 2585862000 | 106100 | 106100 | 106100 | 106100 | 4 |
| 441 | 20230627 | 111800 | 2585437600 | 106100 | 106100 | 106200 | 106100 | 24 |
| 442 | 20230627 | 111700 | 2582889600 | 106200 | 106200 | 106200 | 106200 | 1 |
| 443 | 20230627 | 111600 | 2582783400 | 106200 | 106200 | 106200 | 106200 | 17 |
| 444 | 20230627 | 111500 | 2580978000 | 106100 | 106100 | 106100 | 106100 | 9 |
| 445 | 20230627 | 111400 | 2580023100 | 106200 | 106200 | 106300 | 106200 | 20 |
| 446 | 20230627 | 111300 | 2577897300 | 106200 | 106200 | 106300 | 106200 | 20 |
| 447 | 20230627 | 111200 | 2575773100 | 106300 | 106300 | 106300 | 106300 | 17 |
| 448 | 20230627 | 111100 | 2573966000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 449 | 20230627 | 111000 | 2573966000 | 106200 | 106300 | 106300 | 106200 | 20 |
| 450 | 20230627 | 110900 | 2571840400 | 106300 | 106300 | 106300 | 106300 | 0 |
| 451 | 20230627 | 110800 | 2571840400 | 106300 | 106300 | 106300 | 106300 | 2 |
| 452 | 20230627 | 110700 | 2571627800 | 106300 | 106300 | 106300 | 106300 | 36 |
| 453 | 20230627 | 110600 | 2567801000 | 106300 | 106300 | 106300 | 106300 | 23 |
| 454 | 20230627 | 110500 | 2565356100 | 106200 | 106200 | 106200 | 106200 | 5 |
| 455 | 20230627 | 110400 | 2564825100 | 106300 | 106300 | 106300 | 106300 | 27 |
| 456 | 20230627 | 110300 | 2561955000 | 106300 | 106300 | 106300 | 106200 | 37 |
| 457 | 20230627 | 110200 | 2558024900 | 106300 | 106300 | 106400 | 106200 | 89 |
| 458 | 20230627 | 110100 | 2548560500 | 106300 | 106300 | 106300 | 106300 | 33 |
| 459 | 20230627 | 110000 | 2545052600 | 106200 | 106300 | 106300 | 106200 | 3 |
| 460 | 20230627 | 105900 | 2544733800 | 106200 | 106100 | 106300 | 106100 | 125 |
| 461 | 20230627 | 105800 | 2531456700 | 106100 | 106100 | 106100 | 106100 | 12 |
| 462 | 20230627 | 105700 | 2530183500 | 106100 | 106100 | 106200 | 106100 | 81 |
| 463 | 20230627 | 105600 | 2521587700 | 106100 | 106100 | 106100 | 106100 | 20 |
| 464 | 20230627 | 105500 | 2519465700 | 106200 | 106100 | 106200 | 106100 | 7 |
| 465 | 20230627 | 105400 | 2518722400 | 106100 | 106300 | 106300 | 106100 | 69 |
| 466 | 20230627 | 105300 | 2511388700 | 106200 | 106100 | 106200 | 106100 | 43 |
| 467 | 20230627 | 105200 | 2506822500 | 106100 | 106100 | 106100 | 106100 | 6 |
| 468 | 20230627 | 105100 | 2506185900 | 106100 | 106100 | 106100 | 106100 | 5 |
| 469 | 20230627 | 105000 | 2505655400 | 106100 | 106100 | 106100 | 106100 | 0 |
| 470 | 20230627 | 104900 | 2505655400 | 106100 | 106100 | 106200 | 106100 | 129 |
| 471 | 20230627 | 104800 | 2491955800 | 106100 | 106000 | 106100 | 106000 | 173 |
| 472 | 20230627 | 104700 | 2473609500 | 106100 | 106100 | 106100 | 106100 | 1 |
| 473 | 20230627 | 104600 | 2473503400 | 106100 | 106100 | 106100 | 106100 | 0 |
| 474 | 20230627 | 104500 | 2473503400 | 106100 | 106100 | 106100 | 106100 | 9 |
| 475 | 20230627 | 104400 | 2472548500 | 106000 | 105900 | 106100 | 105600 | 495 |
| 476 | 20230627 | 104300 | 2420174100 | 105900 | 105900 | 105900 | 105900 | 35 |
| 477 | 20230627 | 104200 | 2416467600 | 105900 | 105900 | 105900 | 105900 | 4 |
| 478 | 20230627 | 104100 | 2416044000 | 105900 | 105900 | 105900 | 105900 | 15 |
| 479 | 20230627 | 104000 | 2414455500 | 106000 | 106000 | 106000 | 106000 | 5 |
| 480 | 20230627 | 103900 | 2413925500 | 106000 | 106000 | 106000 | 106000 | 53 |
| 481 | 20230627 | 103800 | 2408307500 | 106000 | 106200 | 106200 | 106000 | 303 |
| 482 | 20230627 | 103700 | 2376155800 | 106400 | 106400 | 106400 | 106300 | 146 |
| 483 | 20230627 | 103600 | 2360633000 | 106400 | 106400 | 106400 | 106400 | 2 |
| 484 | 20230627 | 103500 | 2360420200 | 106400 | 106400 | 106400 | 106400 | 27 |
| 485 | 20230627 | 103400 | 2357547400 | 106400 | 106400 | 106400 | 106400 | 13 |
| 486 | 20230627 | 103300 | 2356164200 | 106400 | 106400 | 106400 | 106400 | 177 |
| 487 | 20230627 | 103200 | 2337331400 | 106400 | 106400 | 106400 | 106400 | 11 |
| 488 | 20230627 | 103100 | 2336161000 | 106400 | 106500 | 106500 | 106400 | 56 |
| 489 | 20230627 | 103000 | 2330201900 | 106500 | 106600 | 106600 | 106500 | 147 |
| 490 | 20230627 | 102900 | 2314540100 | 106600 | 106600 | 106700 | 106600 | 58 |
| 491 | 20230627 | 102800 | 2308356400 | 106600 | 106700 | 106700 | 106600 | 17 |
| 492 | 20230627 | 102700 | 2306542700 | 106700 | 106700 | 106700 | 106700 | 88 |
| 493 | 20230627 | 102600 | 2297153100 | 106700 | 106800 | 106800 | 106700 | 126 |
| 494 | 20230627 | 102500 | 2283707700 | 106900 | 106900 | 106900 | 106900 | 77 |
| 495 | 20230627 | 102400 | 2275476400 | 106900 | 106900 | 106900 | 106900 | 10 |
| 496 | 20230627 | 102300 | 2274407400 | 106800 | 106800 | 106800 | 106800 | 134 |
| 497 | 20230627 | 102200 | 2260096200 | 106800 | 106900 | 106900 | 106800 | 8 |
| 498 | 20230627 | 102100 | 2259241700 | 106900 | 107000 | 107000 | 106900 | 191 |
| 499 | 20230627 | 102000 | 2238823300 | 107000 | 107000 | 107000 | 107000 | 110 |
| 500 | 20230627 | 101900 | 2227053300 | 107000 | 106900 | 107000 | 106900 | 10 |
| 501 | 20230627 | 101800 | 2225983800 | 106900 | 106900 | 106900 | 106900 | 37 |
| 502 | 20230627 | 101700 | 2222028500 | 106900 | 106900 | 107000 | 106900 | 132 |
| 503 | 20230627 | 101600 | 2207907100 | 107000 | 106900 | 107000 | 106900 | 162 |
| 504 | 20230627 | 101500 | 2190583500 | 106900 | 107000 | 107000 | 106900 | 332 |
| 505 | 20230627 | 101400 | 2155060400 | 107000 | 107100 | 107100 | 107000 | 3 |
| 506 | 20230627 | 101300 | 2154739200 | 107100 | 107100 | 107100 | 107100 | 0 |
| 507 | 20230627 | 101200 | 2154739200 | 107100 | 107100 | 107200 | 107000 | 161 |
| 508 | 20230627 | 101100 | 2137497100 | 107100 | 107000 | 107100 | 107000 | 272 |
| 509 | 20230627 | 101000 | 2108382600 | 106900 | 107000 | 107000 | 106900 | 55 |
| 510 | 20230627 | 100900 | 2102498100 | 106900 | 107000 | 107000 | 106900 | 375 |
| 511 | 20230627 | 100800 | 2062410000 | 107000 | 107000 | 107000 | 107000 | 3 |
| 512 | 20230627 | 100700 | 2062089000 | 107000 | 106900 | 107000 | 106900 | 72 |
| 513 | 20230627 | 100600 | 2054385100 | 107000 | 107000 | 107000 | 107000 | 310 |
| 514 | 20230627 | 100500 | 2021215100 | 107300 | 107300 | 107300 | 107200 | 23 |
| 515 | 20230627 | 100400 | 2018747400 | 107300 | 107200 | 107300 | 107200 | 178 |
| 516 | 20230627 | 100300 | 1999664600 | 107300 | 107300 | 107300 | 107200 | 57 |
| 517 | 20230627 | 100200 | 1993548700 | 107400 | 107400 | 107400 | 107200 | 47 |
| 518 | 20230627 | 100100 | 1988501500 | 107400 | 107400 | 107500 | 107200 | 113 |
| 519 | 20230627 | 100000 | 1976365300 | 107200 | 107200 | 107400 | 107100 | 529 |
| 520 | 20230627 | 095900 | 1919598400 | 107200 | 107200 | 107200 | 107100 | 26 |
| 521 | 20230627 | 095800 | 1916811300 | 107100 | 107200 | 107200 | 107000 | 56 |
| 522 | 20230627 | 095700 | 1910815000 | 107000 | 106800 | 107000 | 106800 | 109 |
| 523 | 20230627 | 095600 | 1899154900 | 106800 | 106800 | 106900 | 106800 | 100 |
| 524 | 20230627 | 095500 | 1888473300 | 106800 | 106900 | 106900 | 106800 | 124 |
| 525 | 20230627 | 095400 | 1875229200 | 106800 | 106900 | 106900 | 106800 | 56 |
| 526 | 20230627 | 095300 | 1869246500 | 106800 | 107000 | 107000 | 106800 | 304 |
| 527 | 20230627 | 095200 | 1836728000 | 107000 | 107000 | 107100 | 107000 | 158 |
| 528 | 20230627 | 095100 | 1819810500 | 107000 | 107000 | 107000 | 106900 | 207 |
| 529 | 20230627 | 095000 | 1797675400 | 107000 | 107100 | 107100 | 107000 | 19 |
| 530 | 20230627 | 094900 | 1795642300 | 107100 | 107100 | 107200 | 107100 | 34 |
| 531 | 20230627 | 094800 | 1791999800 | 107200 | 106900 | 107300 | 106900 | 257 |
| 532 | 20230627 | 094700 | 1764440600 | 106900 | 106800 | 106900 | 106800 | 11 |
| 533 | 20230627 | 094600 | 1763265200 | 106800 | 107000 | 107000 | 106700 | 75 |
| 534 | 20230627 | 094500 | 1755253100 | 107100 | 106900 | 107100 | 106900 | 58 |
| 535 | 20230627 | 094400 | 1749047100 | 106900 | 106900 | 106900 | 106800 | 68 |
| 536 | 20230627 | 094300 | 1741782000 | 106800 | 106900 | 106900 | 106800 | 70 |
| 537 | 20230627 | 094200 | 1734301500 | 106900 | 106900 | 107000 | 106900 | 52 |
| 538 | 20230627 | 094100 | 1728740700 | 106900 | 107100 | 107100 | 106800 | 205 |
| 539 | 20230627 | 094000 | 1706808900 | 107100 | 107300 | 107300 | 107000 | 173 |
| 540 | 20230627 | 093900 | 1688267300 | 107300 | 107300 | 107400 | 107200 | 158 |
| 541 | 20230627 | 093800 | 1671320800 | 107100 | 107000 | 107500 | 106900 | 1187 |
| 542 | 20230627 | 093700 | 1543996200 | 107000 | 106800 | 107000 | 106800 | 178 |
| 543 | 20230627 | 093600 | 1524966800 | 106800 | 106800 | 106900 | 106600 | 59 |
| 544 | 20230627 | 093500 | 1518664300 | 106600 | 106800 | 106900 | 106600 | 179 |
| 545 | 20230627 | 093400 | 1499543500 | 106800 | 107000 | 107000 | 106700 | 57 |
| 546 | 20230627 | 093300 | 1493454400 | 107000 | 106900 | 107000 | 106400 | 138 |
| 547 | 20230627 | 093200 | 1478716000 | 106900 | 106800 | 107000 | 106800 | 151 |
| 548 | 20230627 | 093100 | 1462573700 | 106800 | 106300 | 106800 | 106200 | 608 |
| 549 | 20230627 | 093000 | 1397756500 | 106400 | 106500 | 106600 | 106200 | 73 |
| 550 | 20230627 | 092900 | 1389982000 | 106600 | 106500 | 106600 | 106500 | 52 |
| 551 | 20230627 | 092800 | 1384442500 | 106500 | 106700 | 106700 | 106500 | 110 |
| 552 | 20230627 | 092700 | 1372714500 | 106600 | 106700 | 106700 | 106500 | 190 |
| 553 | 20230627 | 092600 | 1352458400 | 106600 | 106100 | 106600 | 106100 | 208 |
| 554 | 20230627 | 092500 | 1330310400 | 106000 | 106300 | 106500 | 106000 | 29 |
| 555 | 20230627 | 092400 | 1327225300 | 106600 | 106500 | 106600 | 106500 | 997 |
| 556 | 20230627 | 092300 | 1221040800 | 106500 | 105700 | 106500 | 105700 | 144 |
| 557 | 20230627 | 092200 | 1205773700 | 105700 | 105700 | 105700 | 105600 | 227 |
| 558 | 20230627 | 092100 | 1181785200 | 105700 | 105700 | 105700 | 105600 | 193 |
| 559 | 20230627 | 092000 | 1161394000 | 105800 | 105900 | 105900 | 105700 | 272 |
| 560 | 20230627 | 091900 | 1132623600 | 105900 | 106100 | 106100 | 105800 | 561 |
| 561 | 20230627 | 091800 | 1073154400 | 106200 | 106300 | 106300 | 106200 | 409 |
| 562 | 20230627 | 091700 | 1029705500 | 106300 | 106500 | 106500 | 106200 | 432 |
| 563 | 20230627 | 091600 | 983779200 | 106500 | 106700 | 106900 | 106500 | 538 |
| 564 | 20230627 | 091500 | 926394900 | 106900 | 106700 | 107000 | 106600 | 24 |
| 565 | 20230627 | 091400 | 923833800 | 106700 | 106800 | 107100 | 106700 | 371 |
| 566 | 20230627 | 091300 | 884120100 | 106900 | 107300 | 107300 | 106800 | 802 |
| 567 | 20230627 | 091200 | 798409200 | 107300 | 107700 | 107800 | 107000 | 1343 |
| 568 | 20230627 | 091100 | 653922600 | 107700 | 107300 | 107700 | 107300 | 1041 |
| 569 | 20230627 | 091000 | 542039900 | 107300 | 106700 | 107300 | 106700 | 894 |
| 570 | 20230627 | 090900 | 446343200 | 106300 | 105900 | 106600 | 105900 | 1135 |
| 571 | 20230627 | 090800 | 325789300 | 106100 | 106200 | 106300 | 106000 | 328 |
| 572 | 20230627 | 090700 | 290986800 | 106400 | 105500 | 106400 | 105500 | 1052 |
| 573 | 20230627 | 090600 | 179429800 | 105500 | 105300 | 105500 | 105300 | 115 |
| 574 | 20230627 | 090500 | 167306700 | 105200 | 105400 | 105500 | 105100 | 203 |
| 575 | 20230627 | 090400 | 145947200 | 105500 | 104800 | 105500 | 104800 | 186 |
| 576 | 20230627 | 090300 | 126429700 | 104600 | 104600 | 104800 | 104500 | 63 |
| 577 | 20230627 | 090200 | 119841600 | 104600 | 104500 | 104700 | 104500 | 150 |
| 578 | 20230627 | 090100 | 104156700 | 104500 | 105100 | 105100 | 104500 | 642 |
| 579 | 20230627 | 090000 | 36781200 | 105100 | 105100 | 105100 | 105000 | 337 |