34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 3 | 20230627 | 184000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 4 | 20230627 | 183900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 5 | 20230627 | 183800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 6 | 20230627 | 183700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 7 | 20230627 | 183600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 8 | 20230627 | 183500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 9 | 20230627 | 183400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 10 | 20230627 | 183300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 11 | 20230627 | 183200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 12 | 20230627 | 183100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 13 | 20230627 | 183000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 14 | 20230627 | 182900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 15 | 20230627 | 182800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 16 | 20230627 | 182700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 17 | 20230627 | 182600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 18 | 20230627 | 182500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 19 | 20230627 | 182400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 20 | 20230627 | 182300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 21 | 20230627 | 182200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 22 | 20230627 | 182100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 23 | 20230627 | 182000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 24 | 20230627 | 181900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 25 | 20230627 | 181800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 26 | 20230627 | 181700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 27 | 20230627 | 181600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 28 | 20230627 | 181500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 29 | 20230627 | 181400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 30 | 20230627 | 181300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 31 | 20230627 | 181200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 32 | 20230627 | 181100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 33 | 20230627 | 181000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 34 | 20230627 | 180900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 35 | 20230627 | 180800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 36 | 20230627 | 180700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 37 | 20230627 | 180600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 38 | 20230627 | 180500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 39 | 20230627 | 180400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 40 | 20230627 | 180300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 41 | 20230627 | 180200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 42 | 20230627 | 180100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 43 | 20230627 | 180000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 44 | 20230627 | 175900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 45 | 20230627 | 175800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 46 | 20230627 | 175700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 47 | 20230627 | 175600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 48 | 20230627 | 175500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 49 | 20230627 | 175400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 50 | 20230627 | 175300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 51 | 20230627 | 175200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 52 | 20230627 | 175100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 53 | 20230627 | 175000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 54 | 20230627 | 174900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 55 | 20230627 | 174800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 56 | 20230627 | 174700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 57 | 20230627 | 174600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 58 | 20230627 | 174500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 59 | 20230627 | 174400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 60 | 20230627 | 174300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 61 | 20230627 | 174200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 62 | 20230627 | 174100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 63 | 20230627 | 174000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 64 | 20230627 | 173900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 65 | 20230627 | 173800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 66 | 20230627 | 173700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 67 | 20230627 | 173600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 68 | 20230627 | 173500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 69 | 20230627 | 173400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 70 | 20230627 | 173300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 71 | 20230627 | 173200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 72 | 20230627 | 173100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 73 | 20230627 | 173000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 74 | 20230627 | 172900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 75 | 20230627 | 172800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 76 | 20230627 | 172700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 77 | 20230627 | 172600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 78 | 20230627 | 172500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 79 | 20230627 | 172400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 80 | 20230627 | 172300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 81 | 20230627 | 172200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 82 | 20230627 | 172100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 83 | 20230627 | 172000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 84 | 20230627 | 171900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 85 | 20230627 | 171800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 86 | 20230627 | 171700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 87 | 20230627 | 171600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 88 | 20230627 | 171500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 89 | 20230627 | 171400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 90 | 20230627 | 171300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 91 | 20230627 | 171200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 92 | 20230627 | 171100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 93 | 20230627 | 171000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 94 | 20230627 | 170900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 95 | 20230627 | 170800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 96 | 20230627 | 170700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 97 | 20230627 | 170600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 98 | 20230627 | 170500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 99 | 20230627 | 170400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 100 | 20230627 | 170300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 101 | 20230627 | 170200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 102 | 20230627 | 170100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 103 | 20230627 | 170000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 104 | 20230627 | 165900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 105 | 20230627 | 165800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 106 | 20230627 | 165700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 107 | 20230627 | 165600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 108 | 20230627 | 165500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 109 | 20230627 | 165400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 110 | 20230627 | 165300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 111 | 20230627 | 165200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 112 | 20230627 | 165100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 113 | 20230627 | 165000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 114 | 20230627 | 164900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 115 | 20230627 | 164800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 116 | 20230627 | 164700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 117 | 20230627 | 164600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 118 | 20230627 | 164500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 119 | 20230627 | 164400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 120 | 20230627 | 164300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 121 | 20230627 | 164200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 122 | 20230627 | 164100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 123 | 20230627 | 164000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 124 | 20230627 | 163900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 125 | 20230627 | 163800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 126 | 20230627 | 163700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 127 | 20230627 | 163600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 128 | 20230627 | 163500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 129 | 20230627 | 163400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 130 | 20230627 | 163300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 131 | 20230627 | 163200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 132 | 20230627 | 163100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 133 | 20230627 | 163000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 134 | 20230627 | 162900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 135 | 20230627 | 162800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 136 | 20230627 | 162700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 137 | 20230627 | 162600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 138 | 20230627 | 162500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 139 | 20230627 | 162400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 140 | 20230627 | 162300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 141 | 20230627 | 162200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 142 | 20230627 | 162100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 143 | 20230627 | 162000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 144 | 20230627 | 161900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 145 | 20230627 | 161800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 146 | 20230627 | 161700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 147 | 20230627 | 161600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 148 | 20230627 | 161500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 149 | 20230627 | 161400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 150 | 20230627 | 161300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 151 | 20230627 | 161200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 152 | 20230627 | 161100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 153 | 20230627 | 161000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 154 | 20230627 | 160900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 155 | 20230627 | 160800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 156 | 20230627 | 160700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 157 | 20230627 | 160600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 158 | 20230627 | 160500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 159 | 20230627 | 160400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 160 | 20230627 | 160300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 161 | 20230627 | 160200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 162 | 20230627 | 160100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 163 | 20230627 | 160000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 164 | 20230627 | 155900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 165 | 20230627 | 155800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 166 | 20230627 | 155700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 167 | 20230627 | 155600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 168 | 20230627 | 155500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 169 | 20230627 | 155400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 170 | 20230627 | 155300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 171 | 20230627 | 155200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 172 | 20230627 | 155100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 173 | 20230627 | 155000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 174 | 20230627 | 154900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 175 | 20230627 | 154800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 176 | 20230627 | 154700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 177 | 20230627 | 154600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 178 | 20230627 | 154500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 179 | 20230627 | 154400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 180 | 20230627 | 154300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 181 | 20230627 | 154200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 182 | 20230627 | 154100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 183 | 20230627 | 154000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 184 | 20230627 | 153900 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 185 | 20230627 | 153800 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 186 | 20230627 | 153700 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 187 | 20230627 | 153600 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 188 | 20230627 | 153500 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 189 | 20230627 | 153400 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 190 | 20230627 | 153300 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 191 | 20230627 | 153200 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 192 | 20230627 | 153100 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 0 |
| 193 | 20230627 | 153000 | 115836846300 | 188700 | 188700 | 188700 | 188700 | 15139 |
| 194 | 20230627 | 152900 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 195 | 20230627 | 152800 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 196 | 20230627 | 152700 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 197 | 20230627 | 152600 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 198 | 20230627 | 152500 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 199 | 20230627 | 152400 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 200 | 20230627 | 152300 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 201 | 20230627 | 152200 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 202 | 20230627 | 152100 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 203 | 20230627 | 152000 | 112980117000 | 188500 | 188500 | 188500 | 188500 | 0 |
| 204 | 20230627 | 151900 | 112980117000 | 188500 | 188500 | 188600 | 188200 | 3019 |
| 205 | 20230627 | 151800 | 112411340000 | 188500 | 188600 | 188600 | 188500 | 1058 |
| 206 | 20230627 | 151700 | 112211834300 | 188600 | 188600 | 188700 | 188500 | 1206 |
| 207 | 20230627 | 151600 | 111984413000 | 188700 | 188700 | 188700 | 188600 | 1688 |
| 208 | 20230627 | 151500 | 111666019600 | 188800 | 188700 | 188800 | 188600 | 1684 |
| 209 | 20230627 | 151400 | 111348344600 | 188700 | 188800 | 188800 | 188600 | 1622 |
| 210 | 20230627 | 151300 | 111042305300 | 188800 | 189200 | 189200 | 188700 | 976 |
| 211 | 20230627 | 151200 | 110858029500 | 189100 | 189200 | 189200 | 188700 | 1798 |
| 212 | 20230627 | 151100 | 110518368200 | 189100 | 189200 | 189400 | 189000 | 5275 |
| 213 | 20230627 | 151000 | 109520571800 | 189200 | 189100 | 189300 | 189000 | 2114 |
| 214 | 20230627 | 150900 | 109120791100 | 189100 | 188900 | 189100 | 188900 | 1044 |
| 215 | 20230627 | 150800 | 108923457400 | 189000 | 188800 | 189000 | 188800 | 823 |
| 216 | 20230627 | 150700 | 108768008400 | 188900 | 188900 | 189000 | 188800 | 1509 |
| 217 | 20230627 | 150600 | 108483004300 | 188800 | 188700 | 188900 | 188600 | 890 |
| 218 | 20230627 | 150500 | 108315018800 | 188600 | 188400 | 188700 | 188300 | 1581 |
| 219 | 20230627 | 150400 | 108016999700 | 188400 | 188500 | 188600 | 188300 | 1094 |
| 220 | 20230627 | 150300 | 107810853800 | 188500 | 188600 | 188600 | 188400 | 725 |
| 221 | 20230627 | 150200 | 107674168900 | 188600 | 188600 | 188800 | 188500 | 2521 |
| 222 | 20230627 | 150100 | 107198504300 | 188500 | 188800 | 188800 | 188400 | 1877 |
| 223 | 20230627 | 150000 | 106844607100 | 188700 | 189300 | 189300 | 188700 | 3009 |
| 224 | 20230627 | 145900 | 106275897600 | 189300 | 189300 | 189400 | 189200 | 280 |
| 225 | 20230627 | 145800 | 106222897000 | 189300 | 189300 | 189400 | 189200 | 560 |
| 226 | 20230627 | 145700 | 106116911500 | 189400 | 189500 | 189600 | 189300 | 1703 |
| 227 | 20230627 | 145600 | 105794327600 | 189600 | 189700 | 189700 | 189500 | 695 |
| 228 | 20230627 | 145500 | 105662566600 | 189600 | 190000 | 190000 | 189600 | 776 |
| 229 | 20230627 | 145400 | 105515337600 | 189700 | 189800 | 190000 | 189700 | 1227 |
| 230 | 20230627 | 145300 | 105282429700 | 189900 | 189800 | 190000 | 189800 | 574 |
| 231 | 20230627 | 145200 | 105173438800 | 189800 | 190200 | 190200 | 189800 | 1505 |
| 232 | 20230627 | 145100 | 104887520300 | 190200 | 190400 | 190400 | 190000 | 1290 |
| 233 | 20230627 | 145000 | 104642334500 | 190400 | 190400 | 190400 | 190000 | 1191 |
| 234 | 20230627 | 144900 | 104415782000 | 190400 | 190000 | 190400 | 190000 | 1427 |
| 235 | 20230627 | 144800 | 104144378500 | 190100 | 189700 | 190100 | 189700 | 455 |
| 236 | 20230627 | 144700 | 104057965600 | 189700 | 189800 | 189800 | 189500 | 1444 |
| 237 | 20230627 | 144600 | 103784107900 | 189800 | 189900 | 189900 | 189700 | 585 |
| 238 | 20230627 | 144500 | 103673103900 | 189900 | 190000 | 190000 | 189800 | 1199 |
| 239 | 20230627 | 144400 | 103445393400 | 190100 | 190200 | 190200 | 190000 | 1636 |
| 240 | 20230627 | 144300 | 103134448900 | 190200 | 190400 | 190500 | 190200 | 732 |
| 241 | 20230627 | 144200 | 102995155400 | 190400 | 190600 | 190600 | 190400 | 633 |
| 242 | 20230627 | 144100 | 102874582600 | 190600 | 190800 | 190800 | 190600 | 625 |
| 243 | 20230627 | 144000 | 102755380500 | 190800 | 190900 | 190900 | 190800 | 641 |
| 244 | 20230627 | 143900 | 102633062400 | 190900 | 190900 | 190900 | 190800 | 425 |
| 245 | 20230627 | 143800 | 102551957300 | 190900 | 191000 | 191100 | 190900 | 358 |
| 246 | 20230627 | 143700 | 102483582200 | 191000 | 191200 | 191200 | 191000 | 799 |
| 247 | 20230627 | 143600 | 102330920600 | 191200 | 191200 | 191300 | 191100 | 807 |
| 248 | 20230627 | 143500 | 102176628300 | 191200 | 191200 | 191400 | 191200 | 385 |
| 249 | 20230627 | 143400 | 102102995200 | 191200 | 191500 | 191600 | 191200 | 1623 |
| 250 | 20230627 | 143300 | 101792357700 | 191500 | 191600 | 191700 | 191500 | 1275 |
| 251 | 20230627 | 143200 | 101548040600 | 191700 | 191800 | 191800 | 191600 | 814 |
| 252 | 20230627 | 143100 | 101391990400 | 191700 | 191700 | 191800 | 191600 | 1019 |
| 253 | 20230627 | 143000 | 101196679100 | 191700 | 191500 | 191700 | 191400 | 1000 |
| 254 | 20230627 | 142900 | 101005107700 | 191500 | 191100 | 191500 | 191100 | 1122 |
| 255 | 20230627 | 142800 | 100790471200 | 191000 | 190600 | 191000 | 190500 | 3098 |
| 256 | 20230627 | 142700 | 100199122100 | 190600 | 190500 | 190600 | 190500 | 160 |
| 257 | 20230627 | 142600 | 100168639100 | 190500 | 190400 | 190600 | 190300 | 811 |
| 258 | 20230627 | 142500 | 100014225000 | 190500 | 190400 | 190500 | 190300 | 657 |
| 259 | 20230627 | 142400 | 99889107700 | 190300 | 190300 | 190300 | 190200 | 233 |
| 260 | 20230627 | 142300 | 99844772200 | 190300 | 190300 | 190400 | 190200 | 244 |
| 261 | 20230627 | 142200 | 99798339400 | 190300 | 190200 | 190300 | 190200 | 240 |
| 262 | 20230627 | 142100 | 99752681400 | 190200 | 190100 | 190200 | 190100 | 394 |
| 263 | 20230627 | 142000 | 99677764000 | 190200 | 190200 | 190300 | 190100 | 206 |
| 264 | 20230627 | 141900 | 99638582900 | 190200 | 190100 | 190200 | 190100 | 260 |
| 265 | 20230627 | 141800 | 99589136000 | 190200 | 190200 | 190300 | 190100 | 261 |
| 266 | 20230627 | 141700 | 99539494400 | 190200 | 190200 | 190300 | 190100 | 212 |
| 267 | 20230627 | 141600 | 99499172400 | 190100 | 190200 | 190300 | 190100 | 433 |
| 268 | 20230627 | 141500 | 99416804600 | 190200 | 190100 | 190200 | 190100 | 287 |
| 269 | 20230627 | 141400 | 99362234100 | 190100 | 190100 | 190200 | 190100 | 480 |
| 270 | 20230627 | 141300 | 99270986000 | 190100 | 190200 | 190200 | 190000 | 333 |
| 271 | 20230627 | 141200 | 99207680600 | 190200 | 190200 | 190300 | 190200 | 175 |
| 272 | 20230627 | 141100 | 99174385500 | 190300 | 190300 | 190400 | 190200 | 106 |
| 273 | 20230627 | 141000 | 99154215500 | 190300 | 190000 | 190300 | 190000 | 529 |
| 274 | 20230627 | 140900 | 99053589200 | 190000 | 189900 | 190100 | 189900 | 1341 |
| 275 | 20230627 | 140800 | 98798841900 | 189900 | 190000 | 190000 | 189900 | 417 |
| 276 | 20230627 | 140700 | 98719643800 | 190000 | 189900 | 190000 | 189900 | 205 |
| 277 | 20230627 | 140600 | 98680699400 | 190000 | 189900 | 190000 | 189900 | 52 |
| 278 | 20230627 | 140500 | 98670823100 | 190000 | 190000 | 190000 | 189900 | 321 |
| 279 | 20230627 | 140400 | 98609850500 | 190000 | 190000 | 190000 | 189900 | 217 |
| 280 | 20230627 | 140300 | 98568622100 | 190000 | 190000 | 190100 | 190000 | 466 |
| 281 | 20230627 | 140200 | 98480080900 | 190000 | 190000 | 190100 | 190000 | 437 |
| 282 | 20230627 | 140100 | 98397043300 | 190000 | 190100 | 190100 | 190000 | 727 |
| 283 | 20230627 | 140000 | 98258908900 | 190100 | 190100 | 190100 | 190100 | 326 |
| 284 | 20230627 | 135900 | 98196936300 | 190100 | 190200 | 190300 | 190100 | 191 |
| 285 | 20230627 | 135800 | 98160615800 | 190200 | 190300 | 190300 | 190200 | 203 |
| 286 | 20230627 | 135700 | 98122000400 | 190200 | 190300 | 190300 | 190200 | 275 |
| 287 | 20230627 | 135600 | 98069685500 | 190400 | 190400 | 190400 | 190200 | 201 |
| 288 | 20230627 | 135500 | 98031435900 | 190300 | 190300 | 190400 | 190200 | 691 |
| 289 | 20230627 | 135400 | 97899934900 | 190300 | 190300 | 190300 | 190200 | 585 |
| 290 | 20230627 | 135300 | 97788613400 | 190300 | 190300 | 190400 | 190200 | 464 |
| 291 | 20230627 | 135200 | 97700313300 | 190300 | 190100 | 190400 | 190100 | 346 |
| 292 | 20230627 | 135100 | 97634499500 | 190100 | 190100 | 190200 | 190100 | 167 |
| 293 | 20230627 | 135000 | 97602752600 | 190200 | 190000 | 190200 | 190000 | 139 |
| 294 | 20230627 | 134900 | 97576328700 | 190100 | 190100 | 190100 | 190000 | 285 |
| 295 | 20230627 | 134800 | 97522174200 | 190100 | 190100 | 190200 | 190000 | 95 |
| 296 | 20230627 | 134700 | 97504113500 | 190100 | 190100 | 190200 | 190000 | 242 |
| 297 | 20230627 | 134600 | 97458113800 | 190000 | 190100 | 190300 | 190000 | 1438 |
| 298 | 20230627 | 134500 | 97184775300 | 190300 | 190400 | 190500 | 190100 | 350 |
| 299 | 20230627 | 134400 | 97118217200 | 190200 | 190200 | 190500 | 190200 | 338 |
| 300 | 20230627 | 134300 | 97053900300 | 190200 | 190100 | 190200 | 190100 | 429 |
| 301 | 20230627 | 134200 | 96972306400 | 190100 | 189900 | 190200 | 189900 | 940 |
| 302 | 20230627 | 134100 | 96793635000 | 190000 | 189900 | 190100 | 189800 | 788 |
| 303 | 20230627 | 134000 | 96643965900 | 190000 | 190100 | 190100 | 189900 | 560 |
| 304 | 20230627 | 133900 | 96537565700 | 190100 | 190100 | 190100 | 189900 | 855 |
| 305 | 20230627 | 133800 | 96375088000 | 190000 | 190200 | 190300 | 190000 | 1108 |
| 306 | 20230627 | 133700 | 96164438300 | 190200 | 190500 | 190500 | 190200 | 413 |
| 307 | 20230627 | 133600 | 96085796000 | 190400 | 190700 | 190700 | 190100 | 531 |
| 308 | 20230627 | 133500 | 95984662000 | 190800 | 191300 | 191400 | 190600 | 2185 |
| 309 | 20230627 | 133400 | 95567292600 | 191400 | 191100 | 191400 | 191000 | 1841 |
| 310 | 20230627 | 133300 | 95215202300 | 191300 | 191100 | 191600 | 191000 | 4537 |
| 311 | 20230627 | 133200 | 94346882000 | 191100 | 190000 | 191200 | 190000 | 3950 |
| 312 | 20230627 | 133100 | 93593786500 | 190100 | 189700 | 190100 | 189600 | 2639 |
| 313 | 20230627 | 133000 | 93092664500 | 189700 | 189500 | 189700 | 189500 | 492 |
| 314 | 20230627 | 132900 | 92999408600 | 189600 | 189600 | 189700 | 189500 | 867 |
| 315 | 20230627 | 132800 | 92835095800 | 189600 | 189600 | 189600 | 189500 | 500 |
| 316 | 20230627 | 132700 | 92740314900 | 189600 | 189300 | 189600 | 189300 | 206 |
| 317 | 20230627 | 132600 | 92701281000 | 189300 | 189400 | 189400 | 189100 | 1147 |
| 318 | 20230627 | 132500 | 92484288600 | 189500 | 189800 | 189800 | 189300 | 2064 |
| 319 | 20230627 | 132400 | 92092979300 | 189800 | 189600 | 189800 | 189600 | 1026 |
| 320 | 20230627 | 132300 | 91898354500 | 189600 | 189600 | 189700 | 189500 | 1065 |
| 321 | 20230627 | 132200 | 91696403500 | 189600 | 189300 | 189600 | 189300 | 870 |
| 322 | 20230627 | 132100 | 91531602000 | 189400 | 189300 | 189400 | 189200 | 498 |
| 323 | 20230627 | 132000 | 91437324600 | 189300 | 189500 | 189500 | 189200 | 602 |
| 324 | 20230627 | 131900 | 91323345700 | 189400 | 189300 | 189500 | 189300 | 947 |
| 325 | 20230627 | 131800 | 91144022900 | 189300 | 189100 | 189300 | 189100 | 715 |
| 326 | 20230627 | 131700 | 91008758900 | 189100 | 188900 | 189100 | 188900 | 1288 |
| 327 | 20230627 | 131600 | 90765386600 | 188900 | 188700 | 188900 | 188700 | 927 |
| 328 | 20230627 | 131500 | 90590351800 | 188800 | 188700 | 188800 | 188600 | 569 |
| 329 | 20230627 | 131400 | 90482976300 | 188700 | 188600 | 188800 | 188600 | 769 |
| 330 | 20230627 | 131300 | 90337884700 | 188600 | 188100 | 188700 | 188100 | 1576 |
| 331 | 20230627 | 131200 | 90040788400 | 188100 | 188400 | 188400 | 188000 | 341 |
| 332 | 20230627 | 131100 | 89976613700 | 188400 | 188300 | 188400 | 187900 | 873 |
| 333 | 20230627 | 131000 | 89812163600 | 188400 | 187800 | 188400 | 187600 | 2006 |
| 334 | 20230627 | 130900 | 89434853600 | 187700 | 188000 | 188000 | 187600 | 277 |
| 335 | 20230627 | 130800 | 89382834600 | 187600 | 188100 | 188100 | 187600 | 632 |
| 336 | 20230627 | 130700 | 89264123400 | 188100 | 187700 | 188100 | 187600 | 1068 |
| 337 | 20230627 | 130600 | 89063524300 | 187500 | 187600 | 187700 | 187500 | 1287 |
| 338 | 20230627 | 130500 | 88822124000 | 187700 | 187600 | 187700 | 187600 | 236 |
| 339 | 20230627 | 130400 | 88777827900 | 187700 | 187700 | 187700 | 187600 | 332 |
| 340 | 20230627 | 130300 | 88715539900 | 187700 | 187700 | 187800 | 187600 | 1075 |
| 341 | 20230627 | 130200 | 88513814600 | 187600 | 187600 | 187700 | 187600 | 508 |
| 342 | 20230627 | 130100 | 88418505800 | 187600 | 187600 | 187700 | 187600 | 191 |
| 343 | 20230627 | 130000 | 88382661700 | 187700 | 187600 | 187700 | 187600 | 454 |
| 344 | 20230627 | 125900 | 88297478300 | 187600 | 187800 | 187800 | 187600 | 457 |
| 345 | 20230627 | 125800 | 88211698000 | 187800 | 187600 | 188000 | 187600 | 416 |
| 346 | 20230627 | 125700 | 88133608000 | 187700 | 187600 | 187800 | 187600 | 669 |
| 347 | 20230627 | 125600 | 88008081600 | 187600 | 188000 | 188000 | 187600 | 1828 |
| 348 | 20230627 | 125500 | 87664686900 | 188000 | 187900 | 188000 | 187900 | 758 |
| 349 | 20230627 | 125400 | 87522250500 | 188000 | 188000 | 188100 | 187900 | 958 |
| 350 | 20230627 | 125300 | 87342186600 | 188000 | 188000 | 188100 | 187900 | 914 |
| 351 | 20230627 | 125200 | 87170365800 | 188000 | 188100 | 188100 | 187900 | 774 |
| 352 | 20230627 | 125100 | 87024882300 | 188100 | 188100 | 188100 | 188000 | 708 |
| 353 | 20230627 | 125000 | 86891762400 | 188000 | 188100 | 188100 | 187900 | 663 |
| 354 | 20230627 | 124900 | 86767133300 | 188000 | 187900 | 188100 | 187800 | 594 |
| 355 | 20230627 | 124800 | 86655505500 | 187800 | 187800 | 188200 | 187600 | 3057 |
| 356 | 20230627 | 124700 | 86081177800 | 187800 | 187900 | 187900 | 187700 | 867 |
| 357 | 20230627 | 124600 | 85918347600 | 187900 | 187700 | 187900 | 187700 | 355 |
| 358 | 20230627 | 124500 | 85851682200 | 187800 | 187800 | 187800 | 187600 | 466 |
| 359 | 20230627 | 124400 | 85764194500 | 187800 | 187400 | 187900 | 187400 | 1793 |
| 360 | 20230627 | 124300 | 85427906700 | 187400 | 187500 | 187500 | 187300 | 508 |
| 361 | 20230627 | 124200 | 85332721300 | 187500 | 187600 | 187600 | 187500 | 921 |
| 362 | 20230627 | 124100 | 85160020700 | 187600 | 187700 | 187800 | 187500 | 825 |
| 363 | 20230627 | 124000 | 85005198500 | 187700 | 187800 | 187900 | 187700 | 498 |
| 364 | 20230627 | 123900 | 84911703800 | 187700 | 187900 | 187900 | 187700 | 893 |
| 365 | 20230627 | 123800 | 84743955000 | 188000 | 187900 | 188000 | 187800 | 535 |
| 366 | 20230627 | 123700 | 84643430500 | 187900 | 187400 | 187900 | 187200 | 2621 |
| 367 | 20230627 | 123600 | 84152141000 | 187300 | 187400 | 187400 | 187300 | 513 |
| 368 | 20230627 | 123500 | 84056055900 | 187300 | 187500 | 187500 | 187300 | 506 |
| 369 | 20230627 | 123400 | 83961266000 | 187500 | 187400 | 187500 | 187300 | 1267 |
| 370 | 20230627 | 123300 | 83723865500 | 187300 | 187400 | 187500 | 187300 | 947 |
| 371 | 20230627 | 123200 | 83546418700 | 187400 | 187400 | 187500 | 187200 | 1234 |
| 372 | 20230627 | 123100 | 83315172600 | 187400 | 187000 | 187500 | 186900 | 1491 |
| 373 | 20230627 | 123000 | 83036211100 | 186900 | 186600 | 187100 | 186600 | 1596 |
| 374 | 20230627 | 122900 | 82737928700 | 186800 | 186500 | 186800 | 186400 | 1818 |
| 375 | 20230627 | 122800 | 82398741100 | 186600 | 186700 | 186700 | 186500 | 2951 |
| 376 | 20230627 | 122700 | 81848250400 | 186600 | 186700 | 186800 | 186600 | 3079 |
| 377 | 20230627 | 122600 | 81273317500 | 186700 | 186800 | 186800 | 186700 | 373 |
| 378 | 20230627 | 122500 | 81203665500 | 186800 | 186900 | 186900 | 186700 | 776 |
| 379 | 20230627 | 122400 | 81058719200 | 186800 | 186800 | 186900 | 186800 | 1711 |
| 380 | 20230627 | 122300 | 80739090100 | 186900 | 186700 | 187000 | 186700 | 2220 |
| 381 | 20230627 | 122200 | 80324263500 | 186800 | 186800 | 186900 | 186700 | 2348 |
| 382 | 20230627 | 122100 | 79885689900 | 186800 | 187000 | 187000 | 186700 | 4797 |
| 383 | 20230627 | 122000 | 78989051100 | 187000 | 187300 | 187300 | 187000 | 4035 |
| 384 | 20230627 | 121900 | 78234063800 | 187200 | 187300 | 187400 | 187200 | 835 |
| 385 | 20230627 | 121800 | 78077700400 | 187300 | 187400 | 187500 | 187300 | 1994 |
| 386 | 20230627 | 121700 | 77704190700 | 187400 | 187600 | 187600 | 187300 | 4175 |
| 387 | 20230627 | 121600 | 76921447200 | 187600 | 187500 | 187600 | 187500 | 982 |
| 388 | 20230627 | 121500 | 76737279500 | 187600 | 187600 | 187700 | 187500 | 1007 |
| 389 | 20230627 | 121400 | 76548403900 | 187600 | 187700 | 187700 | 187600 | 1015 |
| 390 | 20230627 | 121300 | 76357969100 | 187600 | 187600 | 187700 | 187600 | 1045 |
| 391 | 20230627 | 121200 | 76161920400 | 187600 | 187700 | 187700 | 187600 | 313 |
| 392 | 20230627 | 121100 | 76103192800 | 187600 | 187700 | 187800 | 187600 | 503 |
| 393 | 20230627 | 121000 | 76008809600 | 187600 | 187700 | 187800 | 187600 | 888 |
| 394 | 20230627 | 120900 | 75842180700 | 187600 | 187800 | 187800 | 187600 | 1152 |
| 395 | 20230627 | 120800 | 75625973700 | 187800 | 187700 | 187800 | 187700 | 920 |
| 396 | 20230627 | 120700 | 75453241300 | 187800 | 187800 | 187800 | 187700 | 457 |
| 397 | 20230627 | 120600 | 75367449900 | 187700 | 187800 | 187900 | 187700 | 710 |
| 398 | 20230627 | 120500 | 75234134100 | 187800 | 187800 | 187900 | 187800 | 580 |
| 399 | 20230627 | 120400 | 75125204900 | 187800 | 187900 | 187900 | 187800 | 525 |
| 400 | 20230627 | 120300 | 75026581300 | 188000 | 188000 | 188000 | 187900 | 1227 |
| 401 | 20230627 | 120200 | 74795965900 | 188000 | 188100 | 188200 | 188000 | 1196 |
| 402 | 20230627 | 120100 | 74571087200 | 188100 | 188100 | 188200 | 188100 | 668 |
| 403 | 20230627 | 120000 | 74445433800 | 188100 | 188100 | 188200 | 188100 | 401 |
| 404 | 20230627 | 115900 | 74370000800 | 188100 | 188200 | 188300 | 188100 | 436 |
| 405 | 20230627 | 115800 | 74287943000 | 188200 | 188300 | 188300 | 188100 | 420 |
| 406 | 20230627 | 115700 | 74208895700 | 188300 | 188300 | 188300 | 188200 | 379 |
| 407 | 20230627 | 115600 | 74137545700 | 188200 | 188400 | 188500 | 188200 | 487 |
| 408 | 20230627 | 115500 | 74045816300 | 188400 | 188400 | 188500 | 188200 | 447 |
| 409 | 20230627 | 115400 | 73961588900 | 188400 | 188300 | 188400 | 188200 | 458 |
| 410 | 20230627 | 115300 | 73875369000 | 188200 | 188000 | 188200 | 187900 | 824 |
| 411 | 20230627 | 115200 | 73720402200 | 187800 | 187900 | 188100 | 187800 | 2237 |
| 412 | 20230627 | 115100 | 73299969100 | 187800 | 187900 | 187900 | 187800 | 253 |
| 413 | 20230627 | 115000 | 73252449000 | 187800 | 187800 | 187900 | 187700 | 2066 |
| 414 | 20230627 | 114900 | 72864452300 | 187800 | 187700 | 187800 | 187700 | 868 |
| 415 | 20230627 | 114800 | 72701527400 | 187700 | 187600 | 187700 | 187600 | 848 |
| 416 | 20230627 | 114700 | 72542408000 | 187700 | 187700 | 187700 | 187600 | 688 |
| 417 | 20230627 | 114600 | 72413315400 | 187600 | 187700 | 187700 | 187600 | 852 |
| 418 | 20230627 | 114500 | 72253452700 | 187600 | 187700 | 187800 | 187600 | 1746 |
| 419 | 20230627 | 114400 | 71925723800 | 187700 | 187800 | 187800 | 187700 | 502 |
| 420 | 20230627 | 114300 | 71831491500 | 187800 | 187800 | 187800 | 187700 | 963 |
| 421 | 20230627 | 114200 | 71650672300 | 187700 | 187700 | 187800 | 187700 | 499 |
| 422 | 20230627 | 114100 | 71556992700 | 187700 | 187900 | 187900 | 187700 | 2253 |
| 423 | 20230627 | 114000 | 71133909300 | 187800 | 187900 | 187900 | 187800 | 854 |
| 424 | 20230627 | 113900 | 70973507700 | 187900 | 187800 | 187900 | 187800 | 675 |
| 425 | 20230627 | 113800 | 70846706000 | 187900 | 187900 | 187900 | 187800 | 729 |
| 426 | 20230627 | 113700 | 70709762600 | 187900 | 187900 | 187900 | 187800 | 586 |
| 427 | 20230627 | 113600 | 70599667700 | 187900 | 187900 | 188000 | 187800 | 1005 |
| 428 | 20230627 | 113500 | 70410873900 | 188000 | 187900 | 188000 | 187800 | 584 |
| 429 | 20230627 | 113400 | 70301142700 | 187900 | 187800 | 188000 | 187800 | 1670 |
| 430 | 20230627 | 113300 | 69987369900 | 187900 | 187900 | 188000 | 187800 | 446 |
| 431 | 20230627 | 113200 | 69903569900 | 187900 | 187900 | 188000 | 187800 | 794 |
| 432 | 20230627 | 113100 | 69754376800 | 187900 | 187800 | 188000 | 187800 | 1398 |
| 433 | 20230627 | 113000 | 69491720100 | 187800 | 187900 | 187900 | 187800 | 850 |
| 434 | 20230627 | 112900 | 69332070300 | 187800 | 187700 | 187800 | 187700 | 1060 |
| 435 | 20230627 | 112800 | 69133069100 | 187700 | 188200 | 188200 | 187600 | 9776 |
| 436 | 20230627 | 112700 | 67296511900 | 188200 | 188200 | 188200 | 188100 | 393 |
| 437 | 20230627 | 112600 | 67222579200 | 188200 | 188200 | 188200 | 188100 | 610 |
| 438 | 20230627 | 112500 | 67107812300 | 188200 | 188100 | 188300 | 188100 | 382 |
| 439 | 20230627 | 112400 | 67035933300 | 188100 | 188200 | 188200 | 188000 | 3512 |
| 440 | 20230627 | 112300 | 66375480500 | 188100 | 188300 | 188300 | 188100 | 1729 |
| 441 | 20230627 | 112200 | 66050128800 | 188200 | 188900 | 188900 | 188200 | 2856 |
| 442 | 20230627 | 112100 | 65511832700 | 188800 | 189000 | 189300 | 188800 | 3545 |
| 443 | 20230627 | 112000 | 64841827300 | 189100 | 189100 | 189200 | 189000 | 465 |
| 444 | 20230627 | 111900 | 64753898100 | 189100 | 189000 | 189200 | 189000 | 1829 |
| 445 | 20230627 | 111800 | 64408035500 | 189000 | 189100 | 189100 | 189000 | 704 |
| 446 | 20230627 | 111700 | 64274972500 | 189100 | 189100 | 189200 | 189000 | 1202 |
| 447 | 20230627 | 111600 | 64047728100 | 189000 | 189200 | 189300 | 189000 | 1991 |
| 448 | 20230627 | 111500 | 63671228800 | 189300 | 189200 | 189300 | 189200 | 370 |
| 449 | 20230627 | 111400 | 63601215800 | 189200 | 189300 | 189400 | 189200 | 371 |
| 450 | 20230627 | 111300 | 63530986300 | 189300 | 189400 | 189600 | 189300 | 671 |
| 451 | 20230627 | 111200 | 63403920200 | 189400 | 189600 | 189600 | 189400 | 881 |
| 452 | 20230627 | 111100 | 63236990800 | 189500 | 189600 | 189700 | 189500 | 693 |
| 453 | 20230627 | 111000 | 63105625100 | 189600 | 189800 | 189800 | 189600 | 1450 |
| 454 | 20230627 | 110900 | 62830565000 | 189800 | 189800 | 189900 | 189700 | 1320 |
| 455 | 20230627 | 110800 | 62579990300 | 189900 | 189800 | 189900 | 189700 | 554 |
| 456 | 20230627 | 110700 | 62474839900 | 189800 | 189500 | 189800 | 189500 | 476 |
| 457 | 20230627 | 110600 | 62384572300 | 189600 | 189400 | 189600 | 189400 | 848 |
| 458 | 20230627 | 110500 | 62223851000 | 189500 | 189500 | 189600 | 189400 | 320 |
| 459 | 20230627 | 110400 | 62163216300 | 189500 | 189500 | 189600 | 189400 | 379 |
| 460 | 20230627 | 110300 | 62091383800 | 189400 | 189300 | 189600 | 189200 | 519 |
| 461 | 20230627 | 110200 | 61993115400 | 189500 | 189400 | 189500 | 189200 | 1220 |
| 462 | 20230627 | 110100 | 61762211600 | 189400 | 189800 | 189900 | 189400 | 959 |
| 463 | 20230627 | 110000 | 61580375100 | 189800 | 189900 | 190000 | 189700 | 1203 |
| 464 | 20230627 | 105900 | 61352047000 | 189900 | 189900 | 190000 | 189700 | 1368 |
| 465 | 20230627 | 105800 | 61092301800 | 190000 | 189300 | 190000 | 189300 | 4603 |
| 466 | 20230627 | 105700 | 60219229100 | 189300 | 189300 | 189400 | 189200 | 796 |
| 467 | 20230627 | 105600 | 60068527600 | 189300 | 189300 | 189400 | 189300 | 987 |
| 468 | 20230627 | 105500 | 59881661300 | 189400 | 189200 | 189400 | 189200 | 891 |
| 469 | 20230627 | 105400 | 59713042400 | 189100 | 189100 | 189300 | 189100 | 944 |
| 470 | 20230627 | 105300 | 59534427600 | 189100 | 188800 | 189200 | 188700 | 2479 |
| 471 | 20230627 | 105200 | 59066005600 | 188700 | 188700 | 188800 | 188700 | 1320 |
| 472 | 20230627 | 105100 | 58816881000 | 188700 | 188800 | 188800 | 188600 | 1144 |
| 473 | 20230627 | 105000 | 58601048000 | 188800 | 188800 | 188800 | 188700 | 708 |
| 474 | 20230627 | 104900 | 58467418900 | 188800 | 188900 | 189000 | 188600 | 993 |
| 475 | 20230627 | 104800 | 58279980400 | 188900 | 188700 | 188900 | 188300 | 855 |
| 476 | 20230627 | 104700 | 58118673600 | 188700 | 188300 | 188700 | 188200 | 2220 |
| 477 | 20230627 | 104600 | 57700482500 | 188300 | 188300 | 188400 | 188100 | 2070 |
| 478 | 20230627 | 104500 | 57310942300 | 188300 | 188600 | 188700 | 188200 | 2353 |
| 479 | 20230627 | 104400 | 56867490200 | 188600 | 188600 | 188700 | 188600 | 1005 |
| 480 | 20230627 | 104300 | 56677897900 | 188600 | 188600 | 188700 | 188500 | 1436 |
| 481 | 20230627 | 104200 | 56407080200 | 188700 | 188700 | 188800 | 188500 | 1765 |
| 482 | 20230627 | 104100 | 56074224400 | 188700 | 188800 | 188800 | 188300 | 1728 |
| 483 | 20230627 | 104000 | 55748482100 | 188800 | 189000 | 189200 | 188300 | 1908 |
| 484 | 20230627 | 103900 | 55387936600 | 189000 | 188400 | 189300 | 188300 | 1344 |
| 485 | 20230627 | 103800 | 55134359800 | 188400 | 188300 | 188500 | 188200 | 1687 |
| 486 | 20230627 | 103700 | 54816620600 | 188400 | 188900 | 189400 | 188200 | 1796 |
| 487 | 20230627 | 103600 | 54477796100 | 188900 | 188100 | 189000 | 188000 | 3690 |
| 488 | 20230627 | 103500 | 53783340500 | 188100 | 188100 | 188200 | 188000 | 3247 |
| 489 | 20230627 | 103400 | 53172699800 | 188200 | 188200 | 188400 | 188100 | 5446 |
| 490 | 20230627 | 103300 | 52147759800 | 188100 | 188200 | 188200 | 187600 | 13540 |
| 491 | 20230627 | 103200 | 49604668800 | 188100 | 188200 | 188400 | 188100 | 2814 |
| 492 | 20230627 | 103100 | 49074784700 | 188200 | 187900 | 188400 | 187700 | 7196 |
| 493 | 20230627 | 103000 | 47721653700 | 187800 | 188800 | 188800 | 187800 | 7148 |
| 494 | 20230627 | 102900 | 46376135300 | 188800 | 189500 | 189500 | 188800 | 7801 |
| 495 | 20230627 | 102800 | 44900621400 | 189600 | 189500 | 189800 | 189400 | 2014 |
| 496 | 20230627 | 102700 | 44518887800 | 189600 | 189500 | 189700 | 189400 | 5875 |
| 497 | 20230627 | 102600 | 43405272300 | 189500 | 190200 | 190200 | 189500 | 10698 |
| 498 | 20230627 | 102500 | 41373511000 | 190100 | 190500 | 190600 | 190100 | 6311 |
| 499 | 20230627 | 102400 | 40172818800 | 190600 | 190600 | 190600 | 190500 | 3176 |
| 500 | 20230627 | 102300 | 39567766900 | 190600 | 190700 | 190700 | 190500 | 2863 |
| 501 | 20230627 | 102200 | 39022102000 | 190700 | 190900 | 191000 | 190600 | 3185 |
| 502 | 20230627 | 102100 | 38414537400 | 190900 | 190800 | 191000 | 190800 | 422 |
| 503 | 20230627 | 102000 | 38333987900 | 190900 | 191000 | 191100 | 190800 | 1361 |
| 504 | 20230627 | 101900 | 38074162400 | 191100 | 190800 | 191100 | 190800 | 889 |
| 505 | 20230627 | 101800 | 37904436900 | 190800 | 191000 | 191000 | 190800 | 644 |
| 506 | 20230627 | 101700 | 37781507700 | 190900 | 191100 | 191200 | 190900 | 2408 |
| 507 | 20230627 | 101600 | 37321601300 | 191100 | 191200 | 191300 | 191100 | 732 |
| 508 | 20230627 | 101500 | 37181672400 | 191200 | 191200 | 191300 | 191100 | 535 |
| 509 | 20230627 | 101400 | 37079379900 | 191200 | 191300 | 191400 | 191100 | 898 |
| 510 | 20230627 | 101300 | 36907652100 | 191300 | 191300 | 191400 | 191300 | 788 |
| 511 | 20230627 | 101200 | 36756900600 | 191300 | 191400 | 191500 | 191300 | 520 |
| 512 | 20230627 | 101100 | 36657382100 | 191300 | 191600 | 191600 | 191300 | 439 |
| 513 | 20230627 | 101000 | 36573318600 | 191600 | 191600 | 191600 | 191500 | 1455 |
| 514 | 20230627 | 100900 | 36294613500 | 191600 | 191600 | 191700 | 191500 | 905 |
| 515 | 20230627 | 100800 | 36121207700 | 191600 | 191600 | 191700 | 191500 | 402 |
| 516 | 20230627 | 100700 | 36044182400 | 191700 | 191600 | 191700 | 191500 | 778 |
| 517 | 20230627 | 100600 | 35895125500 | 191600 | 191600 | 191800 | 191600 | 263 |
| 518 | 20230627 | 100500 | 35844707000 | 191600 | 191500 | 191800 | 191400 | 1636 |
| 519 | 20230627 | 100400 | 35531131400 | 191500 | 191600 | 191700 | 191400 | 673 |
| 520 | 20230627 | 100300 | 35402227000 | 191600 | 191500 | 191700 | 191500 | 315 |
| 521 | 20230627 | 100200 | 35341873700 | 191500 | 191500 | 191700 | 191400 | 698 |
| 522 | 20230627 | 100100 | 35208189900 | 191400 | 191000 | 191500 | 191000 | 2460 |
| 523 | 20230627 | 100000 | 34737863700 | 191000 | 190800 | 191100 | 190800 | 2101 |
| 524 | 20230627 | 095900 | 34336694300 | 190800 | 190700 | 190900 | 190700 | 1287 |
| 525 | 20230627 | 095800 | 34091221500 | 190700 | 190700 | 190900 | 190700 | 705 |
| 526 | 20230627 | 095700 | 33956713200 | 190800 | 190900 | 191000 | 190700 | 1816 |
| 527 | 20230627 | 095600 | 33610142300 | 190900 | 190900 | 191000 | 190800 | 943 |
| 528 | 20230627 | 095500 | 33430181100 | 190900 | 190900 | 191000 | 190800 | 2699 |
| 529 | 20230627 | 095400 | 32915117900 | 190900 | 191200 | 191300 | 190900 | 4194 |
| 530 | 20230627 | 095300 | 32113787600 | 191200 | 191100 | 191300 | 191000 | 1127 |
| 531 | 20230627 | 095200 | 31898399100 | 191100 | 191100 | 191200 | 191000 | 1162 |
| 532 | 20230627 | 095100 | 31676345500 | 191100 | 191300 | 191300 | 191100 | 2145 |
| 533 | 20230627 | 095000 | 31266348300 | 191300 | 191300 | 191300 | 191200 | 1145 |
| 534 | 20230627 | 094900 | 31047390000 | 191300 | 191700 | 191800 | 191200 | 2467 |
| 535 | 20230627 | 094800 | 30575041400 | 191700 | 191500 | 191800 | 191500 | 1074 |
| 536 | 20230627 | 094700 | 30369304700 | 191500 | 191900 | 191900 | 191500 | 1402 |
| 537 | 20230627 | 094600 | 30100605200 | 191900 | 191900 | 192000 | 191900 | 1126 |
| 538 | 20230627 | 094500 | 29884523200 | 192000 | 192000 | 192100 | 191900 | 578 |
| 539 | 20230627 | 094400 | 29773540400 | 192100 | 192200 | 192300 | 192000 | 542 |
| 540 | 20230627 | 094300 | 29669388400 | 192200 | 192100 | 192200 | 192000 | 412 |
| 541 | 20230627 | 094200 | 29590249600 | 192100 | 191300 | 192100 | 191300 | 2195 |
| 542 | 20230627 | 094100 | 29169438100 | 191500 | 191600 | 191700 | 191300 | 961 |
| 543 | 20230627 | 094000 | 28985446600 | 191600 | 191800 | 191800 | 191500 | 1175 |
| 544 | 20230627 | 093900 | 28760253000 | 191700 | 191900 | 191900 | 191700 | 894 |
| 545 | 20230627 | 093800 | 28588796600 | 191900 | 192600 | 192600 | 191800 | 2963 |
| 546 | 20230627 | 093700 | 28019137300 | 192500 | 192600 | 192600 | 192400 | 1572 |
| 547 | 20230627 | 093600 | 27716510400 | 192500 | 192600 | 192700 | 192500 | 874 |
| 548 | 20230627 | 093500 | 27548178200 | 192700 | 192700 | 192700 | 192500 | 605 |
| 549 | 20230627 | 093400 | 27431663600 | 192600 | 192800 | 192900 | 192600 | 942 |
| 550 | 20230627 | 093300 | 27250122400 | 192900 | 192700 | 192900 | 192600 | 1324 |
| 551 | 20230627 | 093200 | 26994866500 | 192900 | 192700 | 192900 | 192600 | 941 |
| 552 | 20230627 | 093100 | 26813552300 | 192600 | 191600 | 192900 | 191600 | 7225 |
| 553 | 20230627 | 093000 | 25423828200 | 191700 | 191200 | 191700 | 191100 | 1489 |
| 554 | 20230627 | 092900 | 25139045900 | 191200 | 191500 | 191500 | 191200 | 2381 |
| 555 | 20230627 | 092800 | 24683342800 | 191500 | 191500 | 191600 | 191400 | 827 |
| 556 | 20230627 | 092700 | 24525023100 | 191600 | 192100 | 192100 | 191300 | 3840 |
| 557 | 20230627 | 092600 | 23788573500 | 192100 | 192100 | 192100 | 191900 | 1485 |
| 558 | 20230627 | 092500 | 23503427900 | 192100 | 191900 | 192100 | 191900 | 2072 |
| 559 | 20230627 | 092400 | 23105653400 | 191900 | 191900 | 192000 | 191800 | 1863 |
| 560 | 20230627 | 092300 | 22748084600 | 191900 | 191900 | 192000 | 191800 | 1436 |
| 561 | 20230627 | 092200 | 22472556700 | 191900 | 191900 | 192000 | 191800 | 1274 |
| 562 | 20230627 | 092100 | 22228036700 | 192000 | 191800 | 192000 | 191800 | 2155 |
| 563 | 20230627 | 092000 | 21814559400 | 191800 | 191300 | 191800 | 190500 | 5372 |
| 564 | 20230627 | 091900 | 20787988000 | 190700 | 191300 | 191700 | 190600 | 5546 |
| 565 | 20230627 | 091800 | 19729382300 | 191300 | 191000 | 191700 | 190600 | 8277 |
| 566 | 20230627 | 091700 | 18148830200 | 191000 | 191200 | 191200 | 190900 | 3852 |
| 567 | 20230627 | 091600 | 17412903700 | 191200 | 191500 | 191700 | 191200 | 2023 |
| 568 | 20230627 | 091500 | 17025919600 | 191500 | 192000 | 192000 | 191400 | 2740 |
| 569 | 20230627 | 091400 | 16500829200 | 192000 | 192400 | 192400 | 191900 | 1130 |
| 570 | 20230627 | 091300 | 16283773900 | 192400 | 192500 | 192500 | 192100 | 1935 |
| 571 | 20230627 | 091200 | 15911568800 | 192500 | 192700 | 192700 | 192200 | 1191 |
| 572 | 20230627 | 091100 | 15682247800 | 192700 | 191900 | 192700 | 191700 | 4164 |
| 573 | 20230627 | 091000 | 14881399400 | 191900 | 192400 | 192500 | 191700 | 3206 |
| 574 | 20230627 | 090900 | 14265356500 | 192400 | 191700 | 192600 | 191700 | 2549 |
| 575 | 20230627 | 090800 | 13774940300 | 191700 | 191100 | 192500 | 190800 | 10484 |
| 576 | 20230627 | 090700 | 11769139500 | 191000 | 191900 | 191900 | 191000 | 4506 |
| 577 | 20230627 | 090600 | 10905890200 | 191900 | 191500 | 192500 | 191200 | 4870 |
| 578 | 20230627 | 090500 | 9972400400 | 191300 | 192900 | 192900 | 191000 | 6463 |
| 579 | 20230627 | 090400 | 8734064400 | 192900 | 191300 | 193100 | 191100 | 7203 |
| 580 | 20230627 | 090300 | 7349272600 | 191300 | 193100 | 193100 | 190700 | 12817 |
| 581 | 20230627 | 090200 | 4892425100 | 193000 | 194300 | 194400 | 192900 | 9565 |
| 582 | 20230627 | 090100 | 3043554100 | 194200 | 194000 | 194600 | 193100 | 7504 |
| 583 | 20230627 | 090000 | 1589374800 | 194300 | 195000 | 195900 | 193700 | 8010 |