32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 3 | 20230627 | 183300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20230627 | 183200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20230627 | 183100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20230627 | 183000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20230627 | 182900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20230627 | 182800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20230627 | 182700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20230627 | 182600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20230627 | 182500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20230627 | 182400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20230627 | 182300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20230627 | 182200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20230627 | 182100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20230627 | 182000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20230627 | 181900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20230627 | 181800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20230627 | 181700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20230627 | 181600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20230627 | 181500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20230627 | 181400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20230627 | 181300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20230627 | 181200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20230627 | 181100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20230627 | 181000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20230627 | 180900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20230627 | 180800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20230627 | 180700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20230627 | 180600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20230627 | 180500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20230627 | 180400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 33 | 20230627 | 180300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20230627 | 180200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20230627 | 180100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20230627 | 180000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20230627 | 175900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20230627 | 175800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20230627 | 175700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20230627 | 175600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20230627 | 175500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20230627 | 175400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20230627 | 175300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20230627 | 175200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20230627 | 175100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20230627 | 175000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20230627 | 174900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20230627 | 174800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20230627 | 174700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20230627 | 174600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20230627 | 174500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20230627 | 174400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20230627 | 174300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20230627 | 174200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20230627 | 174100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20230627 | 174000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20230627 | 173900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20230627 | 173800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20230627 | 173700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20230627 | 173600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20230627 | 173500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20230627 | 173400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 63 | 20230627 | 173300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20230627 | 173200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20230627 | 173100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20230627 | 173000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20230627 | 172900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20230627 | 172800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20230627 | 172700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20230627 | 172600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20230627 | 172500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20230627 | 172400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20230627 | 172300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20230627 | 172200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20230627 | 172100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20230627 | 172000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20230627 | 171900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20230627 | 171800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20230627 | 171700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20230627 | 171600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20230627 | 171500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20230627 | 171400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20230627 | 171300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20230627 | 171200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20230627 | 171100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20230627 | 171000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20230627 | 170900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20230627 | 170800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20230627 | 170700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20230627 | 170600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20230627 | 170500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20230627 | 170400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 93 | 20230627 | 170300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20230627 | 170200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20230627 | 170100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20230627 | 170000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20230627 | 165900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20230627 | 165800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20230627 | 165700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20230627 | 165600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20230627 | 165500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20230627 | 165400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20230627 | 165300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20230627 | 165200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20230627 | 165100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20230627 | 165000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20230627 | 164900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20230627 | 164800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20230627 | 164700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20230627 | 164600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20230627 | 164500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20230627 | 164400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20230627 | 164300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20230627 | 164200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20230627 | 164100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20230627 | 164000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20230627 | 163900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20230627 | 163800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20230627 | 163700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20230627 | 163600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20230627 | 163500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20230627 | 163400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 123 | 20230627 | 163300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20230627 | 163200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20230627 | 163100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20230627 | 163000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20230627 | 162900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20230627 | 162800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20230627 | 162700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20230627 | 162600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20230627 | 162500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20230627 | 162400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20230627 | 162300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20230627 | 162200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20230627 | 162100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20230627 | 162000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20230627 | 161900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20230627 | 161800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20230627 | 161700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20230627 | 161600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20230627 | 161500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20230627 | 161400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20230627 | 161300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20230627 | 161200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20230627 | 161100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20230627 | 161000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20230627 | 160900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20230627 | 160800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20230627 | 160700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20230627 | 160600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20230627 | 160500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20230627 | 160400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 153 | 20230627 | 160300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20230627 | 160200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20230627 | 160100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20230627 | 160000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20230627 | 155900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20230627 | 155800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20230627 | 155700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20230627 | 155600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20230627 | 155500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20230627 | 155400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20230627 | 155300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20230627 | 155200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20230627 | 155100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20230627 | 155000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20230627 | 154900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20230627 | 154800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20230627 | 154700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20230627 | 154600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20230627 | 154500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20230627 | 154400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20230627 | 154300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20230627 | 154200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20230627 | 154100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20230627 | 154000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20230627 | 153900 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20230627 | 153800 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20230627 | 153700 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20230627 | 153600 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20230627 | 153500 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20230627 | 153400 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 183 | 20230627 | 153300 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20230627 | 153200 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20230627 | 153100 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20230627 | 153000 | 50486202100 | 53600 | 53600 | 53600 | 53600 | 10918 |
| 187 | 20230627 | 152900 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20230627 | 152800 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20230627 | 152700 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20230627 | 152600 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20230627 | 152500 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20230627 | 152400 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20230627 | 152300 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20230627 | 152200 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20230627 | 152100 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20230627 | 152000 | 49900997300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20230627 | 151900 | 49900997300 | 53600 | 53600 | 53700 | 53500 | 1248 |
| 198 | 20230627 | 151800 | 49834123400 | 53700 | 53500 | 53700 | 53400 | 3728 |
| 199 | 20230627 | 151700 | 49634399800 | 53500 | 53600 | 53600 | 53500 | 2116 |
| 200 | 20230627 | 151600 | 49521181500 | 53600 | 53600 | 53600 | 53500 | 1099 |
| 201 | 20230627 | 151500 | 49462374100 | 53600 | 53500 | 53600 | 53500 | 1010 |
| 202 | 20230627 | 151400 | 49408293800 | 53600 | 53600 | 53600 | 53500 | 1813 |
| 203 | 20230627 | 151300 | 49311179800 | 53600 | 53700 | 53700 | 53500 | 3109 |
| 204 | 20230627 | 151200 | 49144547100 | 53700 | 53700 | 53700 | 53600 | 7300 |
| 205 | 20230627 | 151100 | 48753253800 | 53600 | 53700 | 53700 | 53600 | 547 |
| 206 | 20230627 | 151000 | 48723921300 | 53700 | 53700 | 53700 | 53600 | 471 |
| 207 | 20230627 | 150900 | 48698649900 | 53600 | 53700 | 53700 | 53600 | 820 |
| 208 | 20230627 | 150800 | 48654645500 | 53600 | 53700 | 53700 | 53600 | 920 |
| 209 | 20230627 | 150700 | 48605324600 | 53600 | 53700 | 53700 | 53600 | 1860 |
| 210 | 20230627 | 150600 | 48505468300 | 53700 | 53700 | 53700 | 53600 | 319 |
| 211 | 20230627 | 150500 | 48488341700 | 53700 | 53600 | 53700 | 53600 | 3917 |
| 212 | 20230627 | 150400 | 48278047900 | 53600 | 53600 | 53700 | 53600 | 1330 |
| 213 | 20230627 | 150300 | 48206738400 | 53700 | 53700 | 53700 | 53600 | 433 |
| 214 | 20230627 | 150200 | 48183509500 | 53700 | 53600 | 53700 | 53600 | 941 |
| 215 | 20230627 | 150100 | 48133057300 | 53700 | 53700 | 53700 | 53600 | 919 |
| 216 | 20230627 | 150000 | 48083756700 | 53700 | 53700 | 53800 | 53600 | 2051 |
| 217 | 20230627 | 145900 | 47973642500 | 53700 | 53700 | 53800 | 53700 | 451 |
| 218 | 20230627 | 145800 | 47949404900 | 53700 | 53800 | 53800 | 53700 | 3555 |
| 219 | 20230627 | 145700 | 47758375800 | 53800 | 53700 | 53800 | 53700 | 724 |
| 220 | 20230627 | 145600 | 47719429000 | 53800 | 53700 | 53800 | 53700 | 742 |
| 221 | 20230627 | 145500 | 47679523200 | 53700 | 53700 | 53800 | 53700 | 1479 |
| 222 | 20230627 | 145400 | 47600046100 | 53700 | 53800 | 53800 | 53700 | 565 |
| 223 | 20230627 | 145300 | 47569675600 | 53800 | 53800 | 53800 | 53700 | 869 |
| 224 | 20230627 | 145200 | 47522927400 | 53800 | 53800 | 53800 | 53700 | 863 |
| 225 | 20230627 | 145100 | 47476518000 | 53800 | 53800 | 53800 | 53700 | 441 |
| 226 | 20230627 | 145000 | 47452795700 | 53800 | 53800 | 53800 | 53700 | 585 |
| 227 | 20230627 | 144900 | 47421343800 | 53800 | 53700 | 53800 | 53600 | 2049 |
| 228 | 20230627 | 144800 | 47311316300 | 53700 | 53700 | 53700 | 53600 | 474 |
| 229 | 20230627 | 144700 | 47285873800 | 53700 | 53600 | 53700 | 53600 | 684 |
| 230 | 20230627 | 144600 | 47249180300 | 53700 | 53700 | 53700 | 53600 | 459 |
| 231 | 20230627 | 144500 | 47224542500 | 53600 | 53600 | 53700 | 53600 | 1031 |
| 232 | 20230627 | 144400 | 47169187600 | 53700 | 53600 | 53700 | 53600 | 1842 |
| 233 | 20230627 | 144300 | 47070321300 | 53700 | 53600 | 53700 | 53600 | 489 |
| 234 | 20230627 | 144200 | 47044081700 | 53600 | 53700 | 53700 | 53600 | 529 |
| 235 | 20230627 | 144100 | 47015705300 | 53600 | 53700 | 53700 | 53600 | 515 |
| 236 | 20230627 | 144000 | 46988056000 | 53600 | 53700 | 53700 | 53600 | 656 |
| 237 | 20230627 | 143900 | 46952839600 | 53700 | 53700 | 53700 | 53600 | 899 |
| 238 | 20230627 | 143800 | 46904574000 | 53700 | 53600 | 53700 | 53600 | 898 |
| 239 | 20230627 | 143700 | 46856415300 | 53600 | 53600 | 53700 | 53500 | 1626 |
| 240 | 20230627 | 143600 | 46769293800 | 53600 | 53600 | 53600 | 53500 | 633 |
| 241 | 20230627 | 143500 | 46735389100 | 53600 | 53600 | 53600 | 53500 | 1727 |
| 242 | 20230627 | 143400 | 46642880900 | 53600 | 53500 | 53600 | 53500 | 243 |
| 243 | 20230627 | 143300 | 46629876600 | 53500 | 53600 | 53600 | 53500 | 652 |
| 244 | 20230627 | 143200 | 46594964100 | 53600 | 53600 | 53700 | 53500 | 3812 |
| 245 | 20230627 | 143100 | 46390777200 | 53600 | 53500 | 53600 | 53500 | 1140 |
| 246 | 20230627 | 143000 | 46329717600 | 53600 | 53500 | 53600 | 53500 | 364 |
| 247 | 20230627 | 142900 | 46310239900 | 53500 | 53500 | 53600 | 53400 | 1359 |
| 248 | 20230627 | 142800 | 46237541900 | 53500 | 53500 | 53500 | 53400 | 449 |
| 249 | 20230627 | 142700 | 46213527300 | 53500 | 53500 | 53600 | 53400 | 1002 |
| 250 | 20230627 | 142600 | 46159966400 | 53500 | 53400 | 53500 | 53400 | 3201 |
| 251 | 20230627 | 142500 | 45988803000 | 53400 | 53500 | 53500 | 53400 | 1418 |
| 252 | 20230627 | 142400 | 45912944700 | 53500 | 53400 | 53500 | 53400 | 508 |
| 253 | 20230627 | 142300 | 45885799500 | 53500 | 53400 | 53500 | 53400 | 379 |
| 254 | 20230627 | 142200 | 45865539600 | 53400 | 53400 | 53500 | 53400 | 574 |
| 255 | 20230627 | 142100 | 45834851000 | 53400 | 53400 | 53500 | 53400 | 494 |
| 256 | 20230627 | 142000 | 45808449000 | 53500 | 53500 | 53500 | 53400 | 703 |
| 257 | 20230627 | 141900 | 45770877800 | 53500 | 53400 | 53500 | 53400 | 633 |
| 258 | 20230627 | 141800 | 45737067900 | 53500 | 53400 | 53500 | 53400 | 299 |
| 259 | 20230627 | 141700 | 45721096300 | 53500 | 53400 | 53500 | 53400 | 1460 |
| 260 | 20230627 | 141600 | 45643124400 | 53400 | 53500 | 53500 | 53400 | 224 |
| 261 | 20230627 | 141500 | 45631147300 | 53400 | 53400 | 53500 | 53400 | 231 |
| 262 | 20230627 | 141400 | 45618811400 | 53400 | 53400 | 53400 | 53300 | 1530 |
| 263 | 20230627 | 141300 | 45537109900 | 53400 | 53300 | 53400 | 53300 | 3033 |
| 264 | 20230627 | 141200 | 45375417700 | 53200 | 53200 | 53300 | 53200 | 1658 |
| 265 | 20230627 | 141100 | 45287079300 | 53200 | 53300 | 53300 | 53200 | 708 |
| 266 | 20230627 | 141000 | 45249404300 | 53300 | 53200 | 53300 | 53200 | 1714 |
| 267 | 20230627 | 140900 | 45158177200 | 53300 | 53300 | 53300 | 53200 | 309 |
| 268 | 20230627 | 140800 | 45141733100 | 53300 | 53300 | 53300 | 53200 | 711 |
| 269 | 20230627 | 140700 | 45103869200 | 53300 | 53200 | 53300 | 53200 | 1449 |
| 270 | 20230627 | 140600 | 45026768200 | 53300 | 53300 | 53300 | 53200 | 235 |
| 271 | 20230627 | 140500 | 45014251700 | 53300 | 53200 | 53300 | 53200 | 767 |
| 272 | 20230627 | 140400 | 44973435800 | 53200 | 53400 | 53400 | 53200 | 1186 |
| 273 | 20230627 | 140300 | 44910210900 | 53300 | 53300 | 53400 | 53300 | 1479 |
| 274 | 20230627 | 140200 | 44831374900 | 53400 | 53300 | 53400 | 53200 | 704 |
| 275 | 20230627 | 140100 | 44793837300 | 53300 | 53300 | 53300 | 53200 | 255 |
| 276 | 20230627 | 140000 | 44780250200 | 53300 | 53300 | 53300 | 53200 | 291 |
| 277 | 20230627 | 135900 | 44764740200 | 53300 | 53300 | 53300 | 53200 | 573 |
| 278 | 20230627 | 135800 | 44734219800 | 53300 | 53300 | 53400 | 53200 | 266 |
| 279 | 20230627 | 135700 | 44720043800 | 53300 | 53300 | 53400 | 53300 | 777 |
| 280 | 20230627 | 135600 | 44678625000 | 53400 | 53400 | 53400 | 53300 | 1678 |
| 281 | 20230627 | 135500 | 44589142600 | 53400 | 53400 | 53400 | 53300 | 173 |
| 282 | 20230627 | 135400 | 44579909700 | 53400 | 53300 | 53400 | 53300 | 985 |
| 283 | 20230627 | 135300 | 44527311400 | 53400 | 53400 | 53400 | 53300 | 883 |
| 284 | 20230627 | 135200 | 44480229300 | 53400 | 53500 | 53500 | 53300 | 845 |
| 285 | 20230627 | 135100 | 44435095100 | 53500 | 53500 | 53500 | 53400 | 632 |
| 286 | 20230627 | 135000 | 44401324100 | 53500 | 53500 | 53500 | 53400 | 513 |
| 287 | 20230627 | 134900 | 44373886600 | 53500 | 53400 | 53500 | 53400 | 783 |
| 288 | 20230627 | 134800 | 44332012200 | 53400 | 53400 | 53500 | 53400 | 317 |
| 289 | 20230627 | 134700 | 44315054800 | 53600 | 53600 | 53600 | 53500 | 1593 |
| 290 | 20230627 | 134600 | 44229820900 | 53600 | 53400 | 53600 | 53400 | 1627 |
| 291 | 20230627 | 134500 | 44142776900 | 53500 | 53400 | 53500 | 53400 | 737 |
| 292 | 20230627 | 134400 | 44103395800 | 53500 | 53400 | 53500 | 53400 | 2244 |
| 293 | 20230627 | 134300 | 43983434100 | 53400 | 53400 | 53400 | 53300 | 681 |
| 294 | 20230627 | 134200 | 43947105100 | 53400 | 53400 | 53400 | 53300 | 890 |
| 295 | 20230627 | 134100 | 43899600200 | 53400 | 53300 | 53400 | 53300 | 475 |
| 296 | 20230627 | 134000 | 43874276500 | 53300 | 53300 | 53400 | 53200 | 2123 |
| 297 | 20230627 | 133900 | 43761236200 | 53300 | 53300 | 53400 | 53300 | 497 |
| 298 | 20230627 | 133800 | 43734721200 | 53300 | 53300 | 53300 | 53200 | 1434 |
| 299 | 20230627 | 133700 | 43658289500 | 53300 | 53300 | 53400 | 53300 | 500 |
| 300 | 20230627 | 133600 | 43631638600 | 53400 | 53400 | 53400 | 53300 | 450 |
| 301 | 20230627 | 133500 | 43607611900 | 53400 | 53500 | 53500 | 53400 | 2548 |
| 302 | 20230627 | 133400 | 43471536000 | 53500 | 53500 | 53500 | 53400 | 280 |
| 303 | 20230627 | 133300 | 43456579200 | 53400 | 53400 | 53500 | 53300 | 499 |
| 304 | 20230627 | 133200 | 43429930300 | 53400 | 53300 | 53400 | 53200 | 3049 |
| 305 | 20230627 | 133100 | 43267339200 | 53300 | 53300 | 53400 | 53200 | 1716 |
| 306 | 20230627 | 133000 | 43175985600 | 53300 | 53300 | 53300 | 53300 | 709 |
| 307 | 20230627 | 132900 | 43138195900 | 53300 | 53400 | 53400 | 53200 | 1729 |
| 308 | 20230627 | 132800 | 43046038800 | 53400 | 53400 | 53400 | 53300 | 1329 |
| 309 | 20230627 | 132700 | 42975071000 | 53400 | 53400 | 53400 | 53300 | 255 |
| 310 | 20230627 | 132600 | 42961462800 | 53400 | 53300 | 53400 | 53300 | 389 |
| 311 | 20230627 | 132500 | 42940727000 | 53300 | 53300 | 53300 | 53200 | 534 |
| 312 | 20230627 | 132400 | 42912266800 | 53300 | 53300 | 53300 | 53200 | 702 |
| 313 | 20230627 | 132300 | 42874855100 | 53300 | 53300 | 53400 | 53300 | 5342 |
| 314 | 20230627 | 132200 | 42590124700 | 53300 | 53300 | 53300 | 53200 | 294 |
| 315 | 20230627 | 132100 | 42574456900 | 53300 | 53300 | 53300 | 53200 | 528 |
| 316 | 20230627 | 132000 | 42546344300 | 53300 | 53300 | 53300 | 53200 | 334 |
| 317 | 20230627 | 131900 | 42528570200 | 53300 | 53000 | 53300 | 53000 | 7390 |
| 318 | 20230627 | 131800 | 42135992000 | 53100 | 53100 | 53100 | 53000 | 792 |
| 319 | 20230627 | 131700 | 42093996500 | 53100 | 53100 | 53100 | 53000 | 996 |
| 320 | 20230627 | 131600 | 42041170200 | 53000 | 53100 | 53100 | 53000 | 1259 |
| 321 | 20230627 | 131500 | 41974355200 | 53000 | 53100 | 53100 | 53000 | 627 |
| 322 | 20230627 | 131400 | 41941097300 | 53100 | 53100 | 53100 | 53000 | 1086 |
| 323 | 20230627 | 131300 | 41883444200 | 53100 | 53200 | 53200 | 53100 | 2438 |
| 324 | 20230627 | 131200 | 41753981300 | 53200 | 53100 | 53200 | 53100 | 1171 |
| 325 | 20230627 | 131100 | 41691789200 | 53100 | 53200 | 53200 | 53100 | 354 |
| 326 | 20230627 | 131000 | 41672974600 | 53200 | 53200 | 53200 | 53100 | 215 |
| 327 | 20230627 | 130900 | 41661553500 | 53100 | 53200 | 53200 | 53100 | 337 |
| 328 | 20230627 | 130800 | 41643651000 | 53100 | 53200 | 53200 | 53100 | 1134 |
| 329 | 20230627 | 130700 | 41583425900 | 53200 | 53100 | 53200 | 53100 | 478 |
| 330 | 20230627 | 130600 | 41558023400 | 53200 | 53200 | 53200 | 53100 | 997 |
| 331 | 20230627 | 130500 | 41505044600 | 53200 | 53200 | 53300 | 53100 | 648 |
| 332 | 20230627 | 130400 | 41470583000 | 53300 | 53300 | 53300 | 53200 | 1378 |
| 333 | 20230627 | 130300 | 41397262800 | 53200 | 53300 | 53300 | 53200 | 1272 |
| 334 | 20230627 | 130200 | 41329572800 | 53300 | 53300 | 53300 | 53200 | 349 |
| 335 | 20230627 | 130100 | 41310998000 | 53300 | 53200 | 53300 | 53200 | 318 |
| 336 | 20230627 | 130000 | 41294073800 | 53200 | 53200 | 53300 | 53200 | 343 |
| 337 | 20230627 | 125900 | 41275822800 | 53200 | 53300 | 53300 | 53200 | 295 |
| 338 | 20230627 | 125800 | 41260115700 | 53300 | 53200 | 53300 | 53200 | 408 |
| 339 | 20230627 | 125700 | 41238402800 | 53200 | 53300 | 53300 | 53200 | 795 |
| 340 | 20230627 | 125600 | 41196099300 | 53300 | 53300 | 53300 | 53200 | 353 |
| 341 | 20230627 | 125500 | 41177297400 | 53300 | 53200 | 53300 | 53200 | 543 |
| 342 | 20230627 | 125400 | 41148395800 | 53300 | 53200 | 53300 | 53200 | 1506 |
| 343 | 20230627 | 125300 | 41068247600 | 53200 | 53200 | 53300 | 53200 | 886 |
| 344 | 20230627 | 125200 | 41021094300 | 53200 | 53200 | 53300 | 53200 | 1664 |
| 345 | 20230627 | 125100 | 40932547000 | 53200 | 53300 | 53300 | 53200 | 940 |
| 346 | 20230627 | 125000 | 40882505200 | 53300 | 53300 | 53300 | 53200 | 709 |
| 347 | 20230627 | 124900 | 40844725600 | 53300 | 53200 | 53300 | 53200 | 514 |
| 348 | 20230627 | 124800 | 40817368000 | 53200 | 53300 | 53300 | 53200 | 233 |
| 349 | 20230627 | 124700 | 40804955900 | 53300 | 53200 | 53300 | 53200 | 2188 |
| 350 | 20230627 | 124600 | 40688546000 | 53200 | 53100 | 53200 | 53100 | 414 |
| 351 | 20230627 | 124500 | 40666553800 | 53100 | 53100 | 53200 | 53000 | 749 |
| 352 | 20230627 | 124400 | 40626790100 | 53000 | 53200 | 53200 | 53000 | 1215 |
| 353 | 20230627 | 124300 | 40562306900 | 53200 | 53100 | 53200 | 53100 | 746 |
| 354 | 20230627 | 124200 | 40522691600 | 53100 | 53100 | 53100 | 53000 | 1180 |
| 355 | 20230627 | 124100 | 40460034000 | 53100 | 53100 | 53100 | 53000 | 1815 |
| 356 | 20230627 | 124000 | 40363667600 | 53100 | 53100 | 53100 | 52900 | 3839 |
| 357 | 20230627 | 123900 | 40160160800 | 53100 | 53000 | 53100 | 52900 | 3139 |
| 358 | 20230627 | 123800 | 39993791700 | 53000 | 53000 | 53000 | 52900 | 1812 |
| 359 | 20230627 | 123700 | 39897800400 | 53000 | 52700 | 53000 | 52700 | 5373 |
| 360 | 20230627 | 123600 | 39614055500 | 52700 | 52800 | 52900 | 52700 | 7083 |
| 361 | 20230627 | 123500 | 39240316000 | 52800 | 53100 | 53100 | 52800 | 15448 |
| 362 | 20230627 | 123400 | 38422115800 | 53100 | 53100 | 53100 | 53000 | 2571 |
| 363 | 20230627 | 123300 | 38285805400 | 53100 | 53000 | 53100 | 53000 | 1128 |
| 364 | 20230627 | 123200 | 38225951800 | 53100 | 53100 | 53100 | 53000 | 6486 |
| 365 | 20230627 | 123100 | 37882081500 | 53100 | 53100 | 53100 | 53000 | 1230 |
| 366 | 20230627 | 123000 | 37816850100 | 53000 | 53000 | 53100 | 53000 | 3691 |
| 367 | 20230627 | 122900 | 37621123700 | 53000 | 53100 | 53100 | 53000 | 3102 |
| 368 | 20230627 | 122800 | 37456632000 | 53100 | 53100 | 53100 | 53000 | 2806 |
| 369 | 20230627 | 122700 | 37307897100 | 53100 | 53100 | 53100 | 53000 | 4348 |
| 370 | 20230627 | 122600 | 37077381600 | 53000 | 53100 | 53100 | 53000 | 2520 |
| 371 | 20230627 | 122500 | 36943684500 | 53100 | 53100 | 53100 | 53000 | 1174 |
| 372 | 20230627 | 122400 | 36881388100 | 53000 | 53100 | 53100 | 53000 | 1099 |
| 373 | 20230627 | 122300 | 36823065600 | 53100 | 53100 | 53100 | 53000 | 1724 |
| 374 | 20230627 | 122200 | 36731625300 | 53000 | 53100 | 53100 | 53000 | 1911 |
| 375 | 20230627 | 122100 | 36630257900 | 53000 | 53100 | 53100 | 53000 | 1202 |
| 376 | 20230627 | 122000 | 36566522800 | 53200 | 53100 | 53200 | 53100 | 2098 |
| 377 | 20230627 | 121900 | 36455116100 | 53100 | 53100 | 53200 | 53100 | 2712 |
| 378 | 20230627 | 121800 | 36311081600 | 53200 | 53200 | 53200 | 53100 | 547 |
| 379 | 20230627 | 121700 | 36282032600 | 53200 | 53200 | 53200 | 53100 | 625 |
| 380 | 20230627 | 121600 | 36248835300 | 53200 | 53200 | 53200 | 53100 | 1083 |
| 381 | 20230627 | 121500 | 36191263400 | 53200 | 53200 | 53200 | 53100 | 1934 |
| 382 | 20230627 | 121400 | 36088477100 | 53200 | 53100 | 53200 | 53100 | 913 |
| 383 | 20230627 | 121300 | 36039933000 | 53200 | 53100 | 53200 | 53000 | 3831 |
| 384 | 20230627 | 121200 | 35836579700 | 53100 | 53100 | 53100 | 53000 | 1284 |
| 385 | 20230627 | 121100 | 35768457100 | 53000 | 53100 | 53100 | 53000 | 1185 |
| 386 | 20230627 | 121000 | 35705557100 | 53100 | 53200 | 53200 | 53100 | 9627 |
| 387 | 20230627 | 120900 | 35194349700 | 53200 | 53100 | 53200 | 53100 | 4073 |
| 388 | 20230627 | 120800 | 34977937100 | 53100 | 53200 | 53300 | 53100 | 9756 |
| 389 | 20230627 | 120700 | 34458916300 | 53200 | 53300 | 53300 | 53200 | 1200 |
| 390 | 20230627 | 120600 | 34395049700 | 53300 | 53300 | 53300 | 53200 | 586 |
| 391 | 20230627 | 120500 | 34363819900 | 53200 | 53300 | 53300 | 53200 | 1764 |
| 392 | 20230627 | 120400 | 34269912700 | 53300 | 53300 | 53300 | 53200 | 473 |
| 393 | 20230627 | 120300 | 34244718000 | 53300 | 53300 | 53300 | 53200 | 2254 |
| 394 | 20230627 | 120200 | 34124697600 | 53300 | 53400 | 53400 | 53300 | 1508 |
| 395 | 20230627 | 120100 | 34044304300 | 53400 | 53400 | 53400 | 53300 | 813 |
| 396 | 20230627 | 120000 | 34000933100 | 53400 | 53400 | 53400 | 53300 | 872 |
| 397 | 20230627 | 115900 | 33954433700 | 53400 | 53400 | 53400 | 53300 | 440 |
| 398 | 20230627 | 115800 | 33930964900 | 53300 | 53300 | 53400 | 53300 | 748 |
| 399 | 20230627 | 115700 | 33891073600 | 53400 | 53200 | 53400 | 53200 | 1248 |
| 400 | 20230627 | 115600 | 33824536900 | 53300 | 53300 | 53300 | 53200 | 1221 |
| 401 | 20230627 | 115500 | 33759475700 | 53200 | 53300 | 53300 | 53200 | 1031 |
| 402 | 20230627 | 115400 | 33704596600 | 53300 | 53400 | 53400 | 53200 | 1247 |
| 403 | 20230627 | 115300 | 33638060300 | 53400 | 53300 | 53400 | 53300 | 4020 |
| 404 | 20230627 | 115200 | 33423734700 | 53300 | 53300 | 53300 | 53200 | 1458 |
| 405 | 20230627 | 115100 | 33346029700 | 53200 | 53300 | 53300 | 53200 | 1360 |
| 406 | 20230627 | 115000 | 33273595200 | 53300 | 53300 | 53300 | 53200 | 291 |
| 407 | 20230627 | 114900 | 33258106900 | 53200 | 53300 | 53400 | 53200 | 1612 |
| 408 | 20230627 | 114800 | 33172192900 | 53300 | 53400 | 53400 | 53300 | 1163 |
| 409 | 20230627 | 114700 | 33110183100 | 53300 | 53400 | 53400 | 53300 | 416 |
| 410 | 20230627 | 114600 | 33088003200 | 53400 | 53400 | 53400 | 53300 | 788 |
| 411 | 20230627 | 114500 | 33045981100 | 53400 | 53400 | 53400 | 53300 | 1033 |
| 412 | 20230627 | 114400 | 32990837600 | 53400 | 53300 | 53400 | 53300 | 606 |
| 413 | 20230627 | 114300 | 32958526100 | 53300 | 53300 | 53400 | 53300 | 2257 |
| 414 | 20230627 | 114200 | 32838222900 | 53300 | 53300 | 53400 | 53300 | 432 |
| 415 | 20230627 | 114100 | 32815176700 | 53300 | 53500 | 53500 | 53300 | 1103 |
| 416 | 20230627 | 114000 | 32756318700 | 53500 | 53400 | 53500 | 53400 | 305 |
| 417 | 20230627 | 113900 | 32740023200 | 53500 | 53400 | 53500 | 53400 | 633 |
| 418 | 20230627 | 113800 | 32706213900 | 53400 | 53400 | 53500 | 53400 | 944 |
| 419 | 20230627 | 113700 | 32655788400 | 53500 | 53500 | 53600 | 53400 | 1102 |
| 420 | 20230627 | 113600 | 32596875300 | 53500 | 53600 | 53600 | 53400 | 954 |
| 421 | 20230627 | 113500 | 32545847700 | 53600 | 53400 | 53600 | 53400 | 934 |
| 422 | 20230627 | 113400 | 32495884500 | 53300 | 53400 | 53400 | 53300 | 2471 |
| 423 | 20230627 | 113300 | 32364077000 | 53400 | 53400 | 53500 | 53300 | 786 |
| 424 | 20230627 | 113200 | 32322107000 | 53500 | 53500 | 53600 | 53400 | 1487 |
| 425 | 20230627 | 113100 | 32242618600 | 53500 | 53200 | 53600 | 53200 | 5243 |
| 426 | 20230627 | 113000 | 31963168500 | 53200 | 53200 | 53300 | 53200 | 1495 |
| 427 | 20230627 | 112900 | 31883570900 | 53200 | 53300 | 53400 | 53200 | 2351 |
| 428 | 20230627 | 112800 | 31758431400 | 53300 | 53500 | 53600 | 53300 | 10583 |
| 429 | 20230627 | 112700 | 31193411600 | 53500 | 53500 | 53600 | 53500 | 1879 |
| 430 | 20230627 | 112600 | 31092883100 | 53500 | 53600 | 53600 | 53500 | 604 |
| 431 | 20230627 | 112500 | 31060529300 | 53500 | 53500 | 53600 | 53500 | 302 |
| 432 | 20230627 | 112400 | 31044363100 | 53500 | 53600 | 53600 | 53500 | 329 |
| 433 | 20230627 | 112300 | 31026757700 | 53600 | 53500 | 53600 | 53500 | 1035 |
| 434 | 20230627 | 112200 | 30971323900 | 53600 | 53700 | 53700 | 53500 | 1840 |
| 435 | 20230627 | 112100 | 30872691800 | 53600 | 53800 | 53800 | 53600 | 1248 |
| 436 | 20230627 | 112000 | 30805665700 | 53800 | 53800 | 53800 | 53700 | 387 |
| 437 | 20230627 | 111900 | 30784877900 | 53800 | 53700 | 53800 | 53700 | 362 |
| 438 | 20230627 | 111800 | 30765438200 | 53700 | 53800 | 53800 | 53700 | 793 |
| 439 | 20230627 | 111700 | 30722831300 | 53800 | 53800 | 53800 | 53700 | 272 |
| 440 | 20230627 | 111600 | 30708203500 | 53800 | 53800 | 53900 | 53800 | 4486 |
| 441 | 20230627 | 111500 | 30466666800 | 53900 | 53900 | 53900 | 53800 | 830 |
| 442 | 20230627 | 111400 | 30421930600 | 53800 | 53800 | 53900 | 53800 | 838 |
| 443 | 20230627 | 111300 | 30376834600 | 53800 | 53900 | 53900 | 53800 | 641 |
| 444 | 20230627 | 111200 | 30342345200 | 53800 | 53900 | 53900 | 53800 | 215 |
| 445 | 20230627 | 111100 | 30330773100 | 53800 | 53800 | 53900 | 53800 | 475 |
| 446 | 20230627 | 111000 | 30305217300 | 53900 | 53900 | 53900 | 53800 | 414 |
| 447 | 20230627 | 110900 | 30282930600 | 53900 | 53800 | 53900 | 53800 | 481 |
| 448 | 20230627 | 110800 | 30257012500 | 53800 | 53800 | 53800 | 53700 | 4154 |
| 449 | 20230627 | 110700 | 30033542400 | 53800 | 53700 | 53800 | 53700 | 378 |
| 450 | 20230627 | 110600 | 30013228900 | 53700 | 53700 | 53700 | 53600 | 2819 |
| 451 | 20230627 | 110500 | 29861859700 | 53700 | 53600 | 53700 | 53600 | 1179 |
| 452 | 20230627 | 110400 | 29798656700 | 53600 | 53700 | 53700 | 53500 | 1769 |
| 453 | 20230627 | 110300 | 29703834700 | 53700 | 53700 | 53700 | 53600 | 766 |
| 454 | 20230627 | 110200 | 29662735500 | 53700 | 53600 | 53700 | 53600 | 430 |
| 455 | 20230627 | 110100 | 29639672500 | 53600 | 53600 | 53700 | 53600 | 1059 |
| 456 | 20230627 | 110000 | 29582905500 | 53600 | 53600 | 53700 | 53500 | 1144 |
| 457 | 20230627 | 105900 | 29521583400 | 53600 | 53600 | 53600 | 53500 | 2654 |
| 458 | 20230627 | 105800 | 29379331900 | 53600 | 53700 | 53700 | 53600 | 912 |
| 459 | 20230627 | 105700 | 29330401400 | 53700 | 53700 | 53700 | 53600 | 1515 |
| 460 | 20230627 | 105600 | 29249047200 | 53700 | 53800 | 53800 | 53700 | 2791 |
| 461 | 20230627 | 105500 | 29099106700 | 53800 | 53800 | 53800 | 53700 | 525 |
| 462 | 20230627 | 105400 | 29070901200 | 53800 | 53800 | 53800 | 53700 | 2043 |
| 463 | 20230627 | 105300 | 28961105300 | 53800 | 53700 | 53800 | 53700 | 1305 |
| 464 | 20230627 | 105200 | 28891007900 | 53700 | 53700 | 53700 | 53600 | 914 |
| 465 | 20230627 | 105100 | 28841935300 | 53600 | 53500 | 53600 | 53500 | 759 |
| 466 | 20230627 | 105000 | 28801269700 | 53500 | 53600 | 53600 | 53500 | 1722 |
| 467 | 20230627 | 104900 | 28709030500 | 53500 | 53500 | 53500 | 53400 | 1564 |
| 468 | 20230627 | 104800 | 28625360000 | 53400 | 53400 | 53500 | 53300 | 3187 |
| 469 | 20230627 | 104700 | 28455143200 | 53300 | 53300 | 53400 | 53300 | 1472 |
| 470 | 20230627 | 104600 | 28376632900 | 53400 | 53300 | 53400 | 53200 | 1705 |
| 471 | 20230627 | 104500 | 28285759400 | 53400 | 53400 | 53500 | 53200 | 4974 |
| 472 | 20230627 | 104400 | 28020610100 | 53400 | 53600 | 53600 | 53400 | 3260 |
| 473 | 20230627 | 104300 | 27846285700 | 53500 | 53600 | 53700 | 53500 | 1838 |
| 474 | 20230627 | 104200 | 27747752500 | 53600 | 53600 | 53700 | 53500 | 1105 |
| 475 | 20230627 | 104100 | 27688514000 | 53600 | 53700 | 53700 | 53500 | 2270 |
| 476 | 20230627 | 104000 | 27566765800 | 53600 | 53500 | 53700 | 53400 | 2770 |
| 477 | 20230627 | 103900 | 27418510000 | 53400 | 53300 | 53500 | 53300 | 4935 |
| 478 | 20230627 | 103800 | 27154952300 | 53400 | 53400 | 53400 | 53300 | 1088 |
| 479 | 20230627 | 103700 | 27096892600 | 53400 | 53300 | 53400 | 53200 | 1860 |
| 480 | 20230627 | 103600 | 26997654200 | 53300 | 53200 | 53400 | 53100 | 9676 |
| 481 | 20230627 | 103500 | 26482269900 | 53200 | 53200 | 53300 | 53100 | 3134 |
| 482 | 20230627 | 103400 | 26315560400 | 53300 | 53200 | 53300 | 53100 | 3552 |
| 483 | 20230627 | 103300 | 26126611400 | 53200 | 53200 | 53300 | 53100 | 5688 |
| 484 | 20230627 | 103200 | 25824272800 | 53200 | 53300 | 53300 | 53100 | 4944 |
| 485 | 20230627 | 103100 | 25561203400 | 53200 | 53200 | 53300 | 53100 | 7936 |
| 486 | 20230627 | 103000 | 25139007000 | 53200 | 53500 | 53500 | 53200 | 9274 |
| 487 | 20230627 | 102900 | 24644272600 | 53500 | 53700 | 53700 | 53400 | 23420 |
| 488 | 20230627 | 102800 | 23390907700 | 53700 | 53600 | 53700 | 53600 | 6274 |
| 489 | 20230627 | 102700 | 23054612200 | 53600 | 53600 | 53700 | 53600 | 2578 |
| 490 | 20230627 | 102600 | 22916384200 | 53700 | 53700 | 53800 | 53600 | 4672 |
| 491 | 20230627 | 102500 | 22665713500 | 53800 | 53800 | 53800 | 53700 | 2976 |
| 492 | 20230627 | 102400 | 22505842400 | 53800 | 53800 | 53900 | 53700 | 1409 |
| 493 | 20230627 | 102300 | 22430051800 | 53800 | 53800 | 53900 | 53700 | 5141 |
| 494 | 20230627 | 102200 | 22153489400 | 53800 | 53700 | 53800 | 53700 | 2787 |
| 495 | 20230627 | 102100 | 22003645700 | 53800 | 53800 | 53800 | 53700 | 710 |
| 496 | 20230627 | 102000 | 21965510600 | 53800 | 53800 | 53800 | 53700 | 813 |
| 497 | 20230627 | 101900 | 21921811900 | 53800 | 53900 | 53900 | 53800 | 1878 |
| 498 | 20230627 | 101800 | 21820677600 | 53900 | 53800 | 53900 | 53800 | 764 |
| 499 | 20230627 | 101700 | 21779571000 | 53800 | 53900 | 53900 | 53800 | 3542 |
| 500 | 20230627 | 101600 | 21588980400 | 53900 | 53900 | 53900 | 53800 | 1940 |
| 501 | 20230627 | 101500 | 21484590500 | 53800 | 53900 | 54000 | 53800 | 1009 |
| 502 | 20230627 | 101400 | 21430197400 | 54000 | 53900 | 54000 | 53900 | 2750 |
| 503 | 20230627 | 101300 | 21281900200 | 53900 | 54000 | 54000 | 53900 | 1378 |
| 504 | 20230627 | 101200 | 21207603000 | 54000 | 54000 | 54000 | 53900 | 441 |
| 505 | 20230627 | 101100 | 21183789300 | 54000 | 54000 | 54000 | 53900 | 1196 |
| 506 | 20230627 | 101000 | 21119277700 | 54000 | 54000 | 54000 | 53800 | 965 |
| 507 | 20230627 | 100900 | 21067249200 | 54000 | 53900 | 54000 | 53800 | 691 |
| 508 | 20230627 | 100800 | 21030010500 | 53900 | 53900 | 53900 | 53800 | 2833 |
| 509 | 20230627 | 100700 | 20877381200 | 53800 | 53900 | 53900 | 53800 | 441 |
| 510 | 20230627 | 100600 | 20853639400 | 53900 | 53900 | 53900 | 53800 | 1035 |
| 511 | 20230627 | 100500 | 20797868500 | 53900 | 53900 | 53900 | 53800 | 546 |
| 512 | 20230627 | 100400 | 20768453400 | 53900 | 53800 | 53900 | 53800 | 283 |
| 513 | 20230627 | 100300 | 20753225800 | 53900 | 53800 | 53900 | 53800 | 577 |
| 514 | 20230627 | 100200 | 20722176000 | 53800 | 53900 | 53900 | 53800 | 1586 |
| 515 | 20230627 | 100100 | 20636728100 | 53900 | 53800 | 53900 | 53700 | 2550 |
| 516 | 20230627 | 100000 | 20499545000 | 53800 | 53700 | 53800 | 53600 | 7168 |
| 517 | 20230627 | 095900 | 20114767100 | 53700 | 53700 | 53700 | 53600 | 905 |
| 518 | 20230627 | 095800 | 20066203200 | 53700 | 53700 | 53700 | 53600 | 2442 |
| 519 | 20230627 | 095700 | 19935229500 | 53700 | 53700 | 53800 | 53600 | 2218 |
| 520 | 20230627 | 095600 | 19816233700 | 53700 | 53700 | 53800 | 53700 | 4695 |
| 521 | 20230627 | 095500 | 19564063600 | 53700 | 53800 | 53800 | 53700 | 3299 |
| 522 | 20230627 | 095400 | 19386846000 | 53800 | 53800 | 53800 | 53700 | 3479 |
| 523 | 20230627 | 095300 | 19199963300 | 53700 | 53700 | 53800 | 53700 | 3809 |
| 524 | 20230627 | 095200 | 18995341600 | 53800 | 53900 | 53900 | 53700 | 4969 |
| 525 | 20230627 | 095100 | 18727989700 | 53900 | 54000 | 54000 | 53900 | 3774 |
| 526 | 20230627 | 095000 | 18524512700 | 53900 | 54000 | 54000 | 53900 | 1291 |
| 527 | 20230627 | 094900 | 18454847100 | 54000 | 54000 | 54100 | 53900 | 2919 |
| 528 | 20230627 | 094800 | 18297195600 | 54000 | 54100 | 54200 | 54000 | 1407 |
| 529 | 20230627 | 094700 | 18221099400 | 54100 | 54000 | 54100 | 54000 | 3767 |
| 530 | 20230627 | 094600 | 18017349400 | 54100 | 54000 | 54100 | 54000 | 1908 |
| 531 | 20230627 | 094500 | 17914305400 | 54000 | 54100 | 54100 | 54000 | 4395 |
| 532 | 20230627 | 094400 | 17676959800 | 54100 | 54100 | 54100 | 53900 | 3650 |
| 533 | 20230627 | 094300 | 17479874200 | 54100 | 54100 | 54100 | 54000 | 1186 |
| 534 | 20230627 | 094200 | 17415789500 | 54000 | 54000 | 54100 | 53900 | 4787 |
| 535 | 20230627 | 094100 | 17157376800 | 54000 | 54100 | 54100 | 53900 | 4117 |
| 536 | 20230627 | 094000 | 16934953100 | 54000 | 54300 | 54300 | 54000 | 3114 |
| 537 | 20230627 | 093900 | 16766302800 | 54200 | 54200 | 54300 | 54200 | 1306 |
| 538 | 20230627 | 093800 | 16695486800 | 54200 | 54300 | 54300 | 54200 | 557 |
| 539 | 20230627 | 093700 | 16665279200 | 54200 | 54400 | 54400 | 54200 | 1880 |
| 540 | 20230627 | 093600 | 16563244600 | 54400 | 54400 | 54400 | 54300 | 1193 |
| 541 | 20230627 | 093500 | 16498426300 | 54400 | 54500 | 54600 | 54400 | 2252 |
| 542 | 20230627 | 093400 | 16375772900 | 54500 | 54500 | 54600 | 54500 | 1697 |
| 543 | 20230627 | 093300 | 16283214000 | 54600 | 54500 | 54600 | 54400 | 2004 |
| 544 | 20230627 | 093200 | 16173986300 | 54500 | 54400 | 54600 | 54300 | 5341 |
| 545 | 20230627 | 093100 | 15882831000 | 54400 | 54000 | 54500 | 53800 | 9357 |
| 546 | 20230627 | 093000 | 15375608400 | 54000 | 54200 | 54200 | 53600 | 11617 |
| 547 | 20230627 | 092900 | 14750099000 | 54200 | 54200 | 54200 | 54100 | 2314 |
| 548 | 20230627 | 092800 | 14624878700 | 54200 | 54300 | 54300 | 54200 | 3445 |
| 549 | 20230627 | 092700 | 14438106900 | 54300 | 54300 | 54400 | 54200 | 1445 |
| 550 | 20230627 | 092600 | 14359633000 | 54400 | 54300 | 54400 | 54100 | 1878 |
| 551 | 20230627 | 092500 | 14257680300 | 54300 | 54300 | 54300 | 54100 | 2824 |
| 552 | 20230627 | 092400 | 14104689600 | 54300 | 54300 | 54300 | 54100 | 3473 |
| 553 | 20230627 | 092300 | 13916397100 | 54300 | 54400 | 54500 | 54200 | 5966 |
| 554 | 20230627 | 092200 | 13592083000 | 54400 | 54000 | 54400 | 54000 | 4944 |
| 555 | 20230627 | 092100 | 13323894200 | 54000 | 54200 | 54200 | 54000 | 3422 |
| 556 | 20230627 | 092000 | 13138867500 | 54200 | 53700 | 54300 | 53600 | 19819 |
| 557 | 20230627 | 091900 | 12069006600 | 53700 | 53600 | 53700 | 53500 | 7511 |
| 558 | 20230627 | 091800 | 11666652800 | 53600 | 53700 | 53800 | 53500 | 7061 |
| 559 | 20230627 | 091700 | 11288018600 | 53600 | 53900 | 53900 | 53600 | 5547 |
| 560 | 20230627 | 091600 | 10990219800 | 53900 | 53900 | 54000 | 53700 | 5207 |
| 561 | 20230627 | 091500 | 10709824200 | 53900 | 53600 | 54000 | 53500 | 19370 |
| 562 | 20230627 | 091400 | 9670466500 | 53600 | 53900 | 53900 | 53500 | 13915 |
| 563 | 20230627 | 091300 | 8922898700 | 53900 | 54100 | 54100 | 53900 | 10575 |
| 564 | 20230627 | 091200 | 8352358200 | 54000 | 54100 | 54100 | 54000 | 3846 |
| 565 | 20230627 | 091100 | 8144533600 | 54100 | 54200 | 54300 | 54000 | 3980 |
| 566 | 20230627 | 091000 | 7929025800 | 54200 | 54300 | 54400 | 54200 | 2351 |
| 567 | 20230627 | 090900 | 7801388900 | 54400 | 54200 | 54500 | 54100 | 10469 |
| 568 | 20230627 | 090800 | 7232573500 | 54300 | 54100 | 54300 | 54000 | 14746 |
| 569 | 20230627 | 090700 | 6434191000 | 54200 | 54000 | 54200 | 53900 | 14690 |
| 570 | 20230627 | 090600 | 5641036800 | 53900 | 54300 | 54300 | 53900 | 18382 |
| 571 | 20230627 | 090500 | 4647583100 | 54300 | 54600 | 54700 | 54200 | 7789 |
| 572 | 20230627 | 090400 | 4224119000 | 54600 | 54700 | 54700 | 54500 | 4703 |
| 573 | 20230627 | 090300 | 3967171900 | 54700 | 54300 | 54700 | 54100 | 10972 |
| 574 | 20230627 | 090200 | 3371111000 | 54300 | 54600 | 54800 | 54300 | 15914 |
| 575 | 20230627 | 090100 | 2502843700 | 54500 | 54700 | 54900 | 54500 | 15774 |
| 576 | 20230627 | 090000 | 1641211500 | 54700 | 55300 | 55400 | 54700 | 29473 |