31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 12230 |
| 3 | 20230627 | 182900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 4 | 20230627 | 182800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 5 | 20230627 | 182700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 6 | 20230627 | 182600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 7 | 20230627 | 182500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 8 | 20230627 | 182400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 9 | 20230627 | 182300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 10 | 20230627 | 182200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 11 | 20230627 | 182100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 12 | 20230627 | 182000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 13 | 20230627 | 181900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 14 | 20230627 | 181800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 15 | 20230627 | 181700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 16 | 20230627 | 181600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 17 | 20230627 | 181500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 18 | 20230627 | 181400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 19 | 20230627 | 181300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 20 | 20230627 | 181200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 21 | 20230627 | 181100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 22 | 20230627 | 181000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 23 | 20230627 | 180900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 24 | 20230627 | 180800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 25 | 20230627 | 180700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 26 | 20230627 | 180600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 27 | 20230627 | 180500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 28 | 20230627 | 180400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 29 | 20230627 | 180300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 30 | 20230627 | 180200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 31 | 20230627 | 180100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 32 | 20230627 | 180000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 12230 |
| 33 | 20230627 | 175900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 34 | 20230627 | 175800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 35 | 20230627 | 175700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 36 | 20230627 | 175600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 37 | 20230627 | 175500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 38 | 20230627 | 175400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 39 | 20230627 | 175300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 40 | 20230627 | 175200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 41 | 20230627 | 175100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 42 | 20230627 | 175000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 43 | 20230627 | 174900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 44 | 20230627 | 174800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 45 | 20230627 | 174700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 46 | 20230627 | 174600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 47 | 20230627 | 174500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 48 | 20230627 | 174400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 49 | 20230627 | 174300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 50 | 20230627 | 174200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 51 | 20230627 | 174100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 52 | 20230627 | 174000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 53 | 20230627 | 173900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 54 | 20230627 | 173800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 55 | 20230627 | 173700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 56 | 20230627 | 173600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 57 | 20230627 | 173500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 58 | 20230627 | 173400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 59 | 20230627 | 173300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 60 | 20230627 | 173200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 61 | 20230627 | 173100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 62 | 20230627 | 173000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 12230 |
| 63 | 20230627 | 172900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 64 | 20230627 | 172800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 65 | 20230627 | 172700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 66 | 20230627 | 172600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 67 | 20230627 | 172500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 68 | 20230627 | 172400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 69 | 20230627 | 172300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 70 | 20230627 | 172200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 71 | 20230627 | 172100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 72 | 20230627 | 172000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 73 | 20230627 | 171900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 74 | 20230627 | 171800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 75 | 20230627 | 171700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 76 | 20230627 | 171600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 77 | 20230627 | 171500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 78 | 20230627 | 171400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 79 | 20230627 | 171300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 80 | 20230627 | 171200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 81 | 20230627 | 171100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 82 | 20230627 | 171000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 83 | 20230627 | 170900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 84 | 20230627 | 170800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 85 | 20230627 | 170700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 86 | 20230627 | 170600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 87 | 20230627 | 170500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 88 | 20230627 | 170400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 89 | 20230627 | 170300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 90 | 20230627 | 170200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 91 | 20230627 | 170100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 92 | 20230627 | 170000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 12230 |
| 93 | 20230627 | 165900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 94 | 20230627 | 165800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 95 | 20230627 | 165700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 96 | 20230627 | 165600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 97 | 20230627 | 165500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 98 | 20230627 | 165400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 99 | 20230627 | 165300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 100 | 20230627 | 165200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 101 | 20230627 | 165100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 102 | 20230627 | 165000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 103 | 20230627 | 164900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 104 | 20230627 | 164800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 105 | 20230627 | 164700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 106 | 20230627 | 164600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 107 | 20230627 | 164500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 108 | 20230627 | 164400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 109 | 20230627 | 164300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 110 | 20230627 | 164200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 111 | 20230627 | 164100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 112 | 20230627 | 164000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 113 | 20230627 | 163900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 114 | 20230627 | 163800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 115 | 20230627 | 163700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 116 | 20230627 | 163600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 117 | 20230627 | 163500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 118 | 20230627 | 163400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 119 | 20230627 | 163300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 120 | 20230627 | 163200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 121 | 20230627 | 163100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 122 | 20230627 | 163000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 12230 |
| 123 | 20230627 | 162900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 124 | 20230627 | 162800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 125 | 20230627 | 162700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 126 | 20230627 | 162600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 127 | 20230627 | 162500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 128 | 20230627 | 162400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 129 | 20230627 | 162300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 130 | 20230627 | 162200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 131 | 20230627 | 162100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 132 | 20230627 | 162000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 133 | 20230627 | 161900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 134 | 20230627 | 161800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 135 | 20230627 | 161700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 136 | 20230627 | 161600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 137 | 20230627 | 161500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 138 | 20230627 | 161400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 139 | 20230627 | 161300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 140 | 20230627 | 161200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 141 | 20230627 | 161100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 142 | 20230627 | 161000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 143 | 20230627 | 160900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 144 | 20230627 | 160800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 145 | 20230627 | 160700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 146 | 20230627 | 160600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 147 | 20230627 | 160500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 148 | 20230627 | 160400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 149 | 20230627 | 160300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 150 | 20230627 | 160200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 151 | 20230627 | 160100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 152 | 20230627 | 160000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 12230 |
| 153 | 20230627 | 155900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 154 | 20230627 | 155800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 155 | 20230627 | 155700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 156 | 20230627 | 155600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 157 | 20230627 | 155500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 158 | 20230627 | 155400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 159 | 20230627 | 155300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 160 | 20230627 | 155200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 161 | 20230627 | 155100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 162 | 20230627 | 155000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 163 | 20230627 | 154900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 164 | 20230627 | 154800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 165 | 20230627 | 154700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 166 | 20230627 | 154600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 167 | 20230627 | 154500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 168 | 20230627 | 154400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 169 | 20230627 | 154300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 170 | 20230627 | 154200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 171 | 20230627 | 154100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 172 | 20230627 | 154000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 173 | 20230627 | 153900 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 174 | 20230627 | 153800 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 175 | 20230627 | 153700 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 176 | 20230627 | 153600 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 177 | 20230627 | 153500 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 178 | 20230627 | 153400 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 179 | 20230627 | 153300 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 180 | 20230627 | 153200 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 181 | 20230627 | 153100 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 182 | 20230627 | 153000 | 40112112300 | 60800 | 60800 | 60800 | 60800 | 24460 |
| 183 | 20230627 | 152900 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 184 | 20230627 | 152800 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 185 | 20230627 | 152700 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 186 | 20230627 | 152600 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 187 | 20230627 | 152500 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 188 | 20230627 | 152400 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 189 | 20230627 | 152300 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 190 | 20230627 | 152200 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 191 | 20230627 | 152100 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 192 | 20230627 | 152000 | 39368528300 | 60900 | 60900 | 60900 | 60900 | 0 |
| 193 | 20230627 | 151900 | 39368528300 | 60900 | 60900 | 61000 | 60900 | 1367 |
| 194 | 20230627 | 151800 | 39285263200 | 61000 | 61100 | 61100 | 60900 | 676 |
| 195 | 20230627 | 151700 | 39244057300 | 61000 | 61100 | 61100 | 61000 | 735 |
| 196 | 20230627 | 151600 | 39199211700 | 61100 | 60900 | 61100 | 60900 | 2034 |
| 197 | 20230627 | 151500 | 39075184800 | 60900 | 61000 | 61000 | 60900 | 410 |
| 198 | 20230627 | 151400 | 39050209900 | 60900 | 60900 | 61000 | 60900 | 498 |
| 199 | 20230627 | 151300 | 39019869800 | 61000 | 60900 | 61000 | 60900 | 561 |
| 200 | 20230627 | 151200 | 38985680300 | 60900 | 60900 | 61000 | 60800 | 1803 |
| 201 | 20230627 | 151100 | 38875869600 | 60800 | 60900 | 61000 | 60800 | 1787 |
| 202 | 20230627 | 151000 | 38767004200 | 61000 | 61000 | 61100 | 60900 | 711 |
| 203 | 20230627 | 150900 | 38723632300 | 61100 | 61000 | 61100 | 60900 | 1707 |
| 204 | 20230627 | 150800 | 38619470400 | 61000 | 61100 | 61100 | 60900 | 1556 |
| 205 | 20230627 | 150700 | 38524562900 | 61100 | 61100 | 61200 | 61000 | 378 |
| 206 | 20230627 | 150600 | 38501467100 | 61100 | 61200 | 61200 | 61100 | 699 |
| 207 | 20230627 | 150500 | 38458750700 | 61100 | 61100 | 61200 | 61100 | 167 |
| 208 | 20230627 | 150400 | 38448533100 | 61100 | 61200 | 61200 | 61000 | 637 |
| 209 | 20230627 | 150300 | 38409602000 | 61200 | 61200 | 61300 | 61100 | 689 |
| 210 | 20230627 | 150200 | 38367431700 | 61200 | 61100 | 61300 | 61000 | 528 |
| 211 | 20230627 | 150100 | 38335137500 | 61100 | 61100 | 61200 | 61000 | 1296 |
| 212 | 20230627 | 150000 | 38255982900 | 61100 | 61200 | 61300 | 61000 | 2658 |
| 213 | 20230627 | 145900 | 38093706600 | 61300 | 61300 | 61300 | 61200 | 417 |
| 214 | 20230627 | 145800 | 38068168000 | 61200 | 61300 | 61400 | 61200 | 1572 |
| 215 | 20230627 | 145700 | 37971816900 | 61300 | 61400 | 61500 | 61300 | 1976 |
| 216 | 20230627 | 145600 | 37850515100 | 61400 | 61500 | 61500 | 61400 | 393 |
| 217 | 20230627 | 145500 | 37826367800 | 61500 | 61500 | 61600 | 61500 | 612 |
| 218 | 20230627 | 145400 | 37788727500 | 61500 | 61500 | 61500 | 61400 | 1980 |
| 219 | 20230627 | 145300 | 37666965100 | 61500 | 61600 | 61600 | 61400 | 1849 |
| 220 | 20230627 | 145200 | 37553196700 | 61600 | 61600 | 61600 | 61400 | 5832 |
| 221 | 20230627 | 145100 | 37194149800 | 61500 | 61400 | 61600 | 61400 | 2962 |
| 222 | 20230627 | 145000 | 37011958000 | 61500 | 61400 | 61600 | 61400 | 3863 |
| 223 | 20230627 | 144900 | 36774434000 | 61300 | 61400 | 61500 | 61300 | 2800 |
| 224 | 20230627 | 144800 | 36602530900 | 61400 | 61200 | 61500 | 61100 | 7756 |
| 225 | 20230627 | 144700 | 36126764000 | 61200 | 61000 | 61200 | 61000 | 4231 |
| 226 | 20230627 | 144600 | 35868245100 | 61100 | 61000 | 61100 | 60900 | 3261 |
| 227 | 20230627 | 144500 | 35669326200 | 61000 | 60900 | 61000 | 60800 | 2753 |
| 228 | 20230627 | 144400 | 35501670900 | 60900 | 60900 | 60900 | 60900 | 137 |
| 229 | 20230627 | 144300 | 35493327600 | 60900 | 60800 | 60900 | 60700 | 1191 |
| 230 | 20230627 | 144200 | 35420835800 | 60800 | 60900 | 60900 | 60800 | 958 |
| 231 | 20230627 | 144100 | 35362584800 | 60900 | 60800 | 60900 | 60800 | 1743 |
| 232 | 20230627 | 144000 | 35256597600 | 60900 | 60900 | 60900 | 60800 | 463 |
| 233 | 20230627 | 143900 | 35228401900 | 60900 | 60900 | 60900 | 60800 | 249 |
| 234 | 20230627 | 143800 | 35213238000 | 60800 | 60900 | 60900 | 60800 | 1237 |
| 235 | 20230627 | 143700 | 35137984600 | 60800 | 60900 | 60900 | 60800 | 187 |
| 236 | 20230627 | 143600 | 35126602600 | 60800 | 60900 | 60900 | 60800 | 362 |
| 237 | 20230627 | 143500 | 35104574800 | 60900 | 60800 | 60900 | 60700 | 205 |
| 238 | 20230627 | 143400 | 35092096600 | 60800 | 60800 | 60900 | 60800 | 634 |
| 239 | 20230627 | 143300 | 35053545400 | 60800 | 60900 | 60900 | 60700 | 1102 |
| 240 | 20230627 | 143200 | 34986585200 | 60900 | 60900 | 60900 | 60800 | 121 |
| 241 | 20230627 | 143100 | 34979221800 | 60800 | 60800 | 60900 | 60800 | 617 |
| 242 | 20230627 | 143000 | 34941692200 | 60800 | 60900 | 60900 | 60800 | 512 |
| 243 | 20230627 | 142900 | 34910551500 | 60900 | 60800 | 60900 | 60800 | 140 |
| 244 | 20230627 | 142800 | 34902029000 | 60800 | 60800 | 60800 | 60800 | 926 |
| 245 | 20230627 | 142700 | 34845728200 | 60800 | 60800 | 60800 | 60700 | 264 |
| 246 | 20230627 | 142600 | 34829678300 | 60800 | 60800 | 60800 | 60700 | 199 |
| 247 | 20230627 | 142500 | 34817593600 | 60900 | 60800 | 60900 | 60700 | 346 |
| 248 | 20230627 | 142400 | 34796566800 | 60900 | 60800 | 60900 | 60700 | 266 |
| 249 | 20230627 | 142300 | 34780382100 | 60900 | 60800 | 60900 | 60800 | 934 |
| 250 | 20230627 | 142200 | 34723594600 | 60700 | 60800 | 60800 | 60700 | 278 |
| 251 | 20230627 | 142100 | 34706706400 | 60800 | 60900 | 60900 | 60700 | 1048 |
| 252 | 20230627 | 142000 | 34642985500 | 60900 | 60900 | 60900 | 60800 | 225 |
| 253 | 20230627 | 141900 | 34629298200 | 60900 | 60900 | 60900 | 60800 | 420 |
| 254 | 20230627 | 141800 | 34603731600 | 60900 | 60800 | 60900 | 60800 | 231 |
| 255 | 20230627 | 141700 | 34589675500 | 60900 | 60900 | 60900 | 60800 | 419 |
| 256 | 20230627 | 141600 | 34564180600 | 60800 | 60900 | 60900 | 60800 | 331 |
| 257 | 20230627 | 141500 | 34544033500 | 60900 | 60900 | 60900 | 60800 | 158 |
| 258 | 20230627 | 141400 | 34534414300 | 60900 | 60900 | 60900 | 60800 | 176 |
| 259 | 20230627 | 141300 | 34523706600 | 60900 | 60900 | 60900 | 60800 | 207 |
| 260 | 20230627 | 141200 | 34511101800 | 60900 | 60800 | 60900 | 60800 | 152 |
| 261 | 20230627 | 141100 | 34501850500 | 60900 | 60900 | 60900 | 60800 | 301 |
| 262 | 20230627 | 141000 | 34483533000 | 60900 | 60900 | 60900 | 60800 | 668 |
| 263 | 20230627 | 140900 | 34442855000 | 60800 | 60700 | 60900 | 60700 | 405 |
| 264 | 20230627 | 140800 | 34418235800 | 60700 | 60800 | 60900 | 60700 | 286 |
| 265 | 20230627 | 140700 | 34400846000 | 60800 | 60800 | 60900 | 60800 | 88 |
| 266 | 20230627 | 140600 | 34395491600 | 60800 | 60900 | 60900 | 60800 | 254 |
| 267 | 20230627 | 140500 | 34380034200 | 60800 | 60700 | 60900 | 60700 | 805 |
| 268 | 20230627 | 140400 | 34331089200 | 60700 | 60700 | 60800 | 60700 | 457 |
| 269 | 20230627 | 140300 | 34303339000 | 60700 | 60800 | 60800 | 60700 | 403 |
| 270 | 20230627 | 140200 | 34278864600 | 60700 | 60800 | 60800 | 60600 | 263 |
| 271 | 20230627 | 140100 | 34262897100 | 60800 | 60800 | 60800 | 60700 | 512 |
| 272 | 20230627 | 140000 | 34231795800 | 60800 | 60800 | 60900 | 60800 | 315 |
| 273 | 20230627 | 135900 | 34212639700 | 60800 | 60800 | 60900 | 60800 | 221 |
| 274 | 20230627 | 135800 | 34199190700 | 60800 | 60800 | 60900 | 60700 | 1536 |
| 275 | 20230627 | 135700 | 34105805300 | 60800 | 60700 | 60800 | 60700 | 205 |
| 276 | 20230627 | 135600 | 34093354300 | 60800 | 60800 | 60800 | 60700 | 550 |
| 277 | 20230627 | 135500 | 34059959000 | 60800 | 60800 | 60800 | 60700 | 166 |
| 278 | 20230627 | 135400 | 34049871200 | 60800 | 60800 | 60900 | 60700 | 753 |
| 279 | 20230627 | 135300 | 34004086300 | 60800 | 60800 | 60800 | 60800 | 56 |
| 280 | 20230627 | 135200 | 34000681500 | 60800 | 60700 | 60800 | 60700 | 183 |
| 281 | 20230627 | 135100 | 33989563800 | 60700 | 60700 | 60700 | 60700 | 205 |
| 282 | 20230627 | 135000 | 33977120300 | 60800 | 60600 | 60800 | 60600 | 406 |
| 283 | 20230627 | 134900 | 33952468100 | 60600 | 60600 | 60600 | 60600 | 118 |
| 284 | 20230627 | 134800 | 33945317300 | 60600 | 60600 | 60600 | 60500 | 285 |
| 285 | 20230627 | 134700 | 33928049300 | 60600 | 60600 | 60600 | 60600 | 101 |
| 286 | 20230627 | 134600 | 33921928700 | 60600 | 60700 | 60700 | 60500 | 101 |
| 287 | 20230627 | 134500 | 33915807600 | 60700 | 60600 | 60800 | 60600 | 639 |
| 288 | 20230627 | 134400 | 33877040900 | 60600 | 60800 | 60800 | 60600 | 730 |
| 289 | 20230627 | 134300 | 33832681900 | 60900 | 60700 | 60900 | 60700 | 1147 |
| 290 | 20230627 | 134200 | 33762943400 | 60700 | 60600 | 60700 | 60600 | 892 |
| 291 | 20230627 | 134100 | 33708823100 | 60600 | 60700 | 60700 | 60600 | 375 |
| 292 | 20230627 | 134000 | 33686095200 | 60600 | 60800 | 60900 | 60600 | 1823 |
| 293 | 20230627 | 133900 | 33575486700 | 60800 | 60800 | 60800 | 60800 | 381 |
| 294 | 20230627 | 133800 | 33552321900 | 60800 | 60900 | 60900 | 60800 | 52 |
| 295 | 20230627 | 133700 | 33549155600 | 60900 | 60900 | 60900 | 60900 | 725 |
| 296 | 20230627 | 133600 | 33505003100 | 60900 | 61000 | 61000 | 60900 | 383 |
| 297 | 20230627 | 133500 | 33481640500 | 61000 | 60900 | 61000 | 60900 | 1648 |
| 298 | 20230627 | 133400 | 33381199400 | 60900 | 61100 | 61100 | 60900 | 727 |
| 299 | 20230627 | 133300 | 33336804400 | 61100 | 61000 | 61200 | 61000 | 1184 |
| 300 | 20230627 | 133200 | 33264522200 | 61000 | 61200 | 61200 | 61000 | 1104 |
| 301 | 20230627 | 133100 | 33197007500 | 61100 | 61000 | 61200 | 61000 | 1339 |
| 302 | 20230627 | 133000 | 33115262700 | 61000 | 60900 | 61000 | 60900 | 7699 |
| 303 | 20230627 | 132900 | 32646149800 | 60900 | 60900 | 60900 | 60900 | 1393 |
| 304 | 20230627 | 132800 | 32561316100 | 60900 | 60700 | 60900 | 60700 | 1534 |
| 305 | 20230627 | 132700 | 32468059600 | 60700 | 60700 | 60700 | 60700 | 1058 |
| 306 | 20230627 | 132600 | 32403839000 | 60600 | 60700 | 60700 | 60600 | 504 |
| 307 | 20230627 | 132500 | 32373255800 | 60700 | 60700 | 60800 | 60700 | 619 |
| 308 | 20230627 | 132400 | 32335667700 | 60700 | 60600 | 60700 | 60600 | 793 |
| 309 | 20230627 | 132300 | 32287587100 | 60600 | 60500 | 60600 | 60500 | 214 |
| 310 | 20230627 | 132200 | 32274621600 | 60500 | 60600 | 60600 | 60500 | 586 |
| 311 | 20230627 | 132100 | 32239166200 | 60500 | 60400 | 60600 | 60400 | 2302 |
| 312 | 20230627 | 132000 | 32099886800 | 60500 | 60400 | 60500 | 60400 | 56 |
| 313 | 20230627 | 131900 | 32096502100 | 60500 | 60400 | 60500 | 60400 | 80 |
| 314 | 20230627 | 131800 | 32091668100 | 60400 | 60400 | 60400 | 60400 | 909 |
| 315 | 20230627 | 131700 | 32036764500 | 60300 | 60300 | 60300 | 60300 | 36 |
| 316 | 20230627 | 131600 | 32034593700 | 60400 | 60200 | 60400 | 60200 | 163 |
| 317 | 20230627 | 131500 | 32024763700 | 60300 | 60300 | 60400 | 60300 | 281 |
| 318 | 20230627 | 131400 | 32007818900 | 60300 | 60300 | 60300 | 60300 | 51 |
| 319 | 20230627 | 131300 | 32004743600 | 60300 | 60300 | 60300 | 60300 | 579 |
| 320 | 20230627 | 131200 | 31969829900 | 60200 | 60200 | 60200 | 60200 | 326 |
| 321 | 20230627 | 131100 | 31950204700 | 60200 | 60200 | 60200 | 60200 | 367 |
| 322 | 20230627 | 131000 | 31928111300 | 60200 | 60200 | 60300 | 60200 | 72 |
| 323 | 20230627 | 130900 | 31923775900 | 60200 | 60200 | 60200 | 60200 | 882 |
| 324 | 20230627 | 130800 | 31870679500 | 60300 | 60400 | 60400 | 60200 | 1007 |
| 325 | 20230627 | 130700 | 31809934500 | 60400 | 60400 | 60400 | 60400 | 0 |
| 326 | 20230627 | 130600 | 31809934500 | 60400 | 60400 | 60400 | 60400 | 152 |
| 327 | 20230627 | 130500 | 31800753700 | 60300 | 60300 | 60400 | 60300 | 412 |
| 328 | 20230627 | 130400 | 31775870100 | 60300 | 60300 | 60400 | 60300 | 31 |
| 329 | 20230627 | 130300 | 31774000700 | 60300 | 60300 | 60300 | 60300 | 73 |
| 330 | 20230627 | 130200 | 31769598800 | 60300 | 60300 | 60300 | 60300 | 37 |
| 331 | 20230627 | 130100 | 31767367700 | 60400 | 60300 | 60400 | 60300 | 517 |
| 332 | 20230627 | 130000 | 31736183900 | 60300 | 60300 | 60300 | 60300 | 73 |
| 333 | 20230627 | 125900 | 31731782000 | 60300 | 60300 | 60300 | 60300 | 106 |
| 334 | 20230627 | 125800 | 31725390200 | 60200 | 60200 | 60400 | 60200 | 450 |
| 335 | 20230627 | 125700 | 31698248800 | 60300 | 60300 | 60300 | 60300 | 168 |
| 336 | 20230627 | 125600 | 31688118400 | 60300 | 60300 | 60300 | 60300 | 216 |
| 337 | 20230627 | 125500 | 31675093600 | 60300 | 60200 | 60300 | 60200 | 262 |
| 338 | 20230627 | 125400 | 31659315200 | 60200 | 60400 | 60400 | 60200 | 611 |
| 339 | 20230627 | 125300 | 31622477300 | 60400 | 60400 | 60400 | 60400 | 625 |
| 340 | 20230627 | 125200 | 31584727300 | 60400 | 60400 | 60400 | 60400 | 61 |
| 341 | 20230627 | 125100 | 31581042900 | 60400 | 60400 | 60400 | 60400 | 253 |
| 342 | 20230627 | 125000 | 31565761700 | 60400 | 60400 | 60500 | 60400 | 186 |
| 343 | 20230627 | 124900 | 31554526900 | 60300 | 60500 | 60500 | 60300 | 30 |
| 344 | 20230627 | 124800 | 31552714300 | 60500 | 60500 | 60500 | 60300 | 768 |
| 345 | 20230627 | 124700 | 31506319700 | 60500 | 60500 | 60500 | 60500 | 83 |
| 346 | 20230627 | 124600 | 31501298200 | 60500 | 60300 | 60500 | 60300 | 942 |
| 347 | 20230627 | 124500 | 31444388000 | 60300 | 60300 | 60400 | 60300 | 252 |
| 348 | 20230627 | 124400 | 31429181400 | 60300 | 60300 | 60300 | 60300 | 352 |
| 349 | 20230627 | 124300 | 31407955800 | 60400 | 60400 | 60500 | 60400 | 535 |
| 350 | 20230627 | 124200 | 31375640300 | 60400 | 60400 | 60400 | 60300 | 186 |
| 351 | 20230627 | 124100 | 31364413100 | 60400 | 60500 | 60500 | 60400 | 661 |
| 352 | 20230627 | 124000 | 31324484600 | 60500 | 60600 | 60600 | 60500 | 519 |
| 353 | 20230627 | 123900 | 31293084200 | 60500 | 60700 | 60900 | 60500 | 2089 |
| 354 | 20230627 | 123800 | 31166087000 | 60700 | 60400 | 60700 | 60400 | 3731 |
| 355 | 20230627 | 123700 | 30940394600 | 60400 | 60300 | 60400 | 60300 | 67 |
| 356 | 20230627 | 123600 | 30936348000 | 60300 | 60300 | 60400 | 60300 | 390 |
| 357 | 20230627 | 123500 | 30912794700 | 60300 | 60300 | 60300 | 60300 | 276 |
| 358 | 20230627 | 123400 | 30896151900 | 60300 | 60200 | 60300 | 60200 | 722 |
| 359 | 20230627 | 123300 | 30852620200 | 60200 | 60200 | 60200 | 60100 | 392 |
| 360 | 20230627 | 123200 | 30829021900 | 60200 | 60200 | 60200 | 60200 | 20 |
| 361 | 20230627 | 123100 | 30827817900 | 60200 | 60200 | 60300 | 60200 | 230 |
| 362 | 20230627 | 123000 | 30813970400 | 60200 | 60300 | 60300 | 60200 | 396 |
| 363 | 20230627 | 122900 | 30790098800 | 60300 | 60200 | 60300 | 60200 | 49 |
| 364 | 20230627 | 122800 | 30787146400 | 60200 | 60200 | 60200 | 60200 | 29 |
| 365 | 20230627 | 122700 | 30785400600 | 60200 | 60200 | 60200 | 60100 | 489 |
| 366 | 20230627 | 122600 | 30755980600 | 60100 | 60100 | 60100 | 60000 | 2670 |
| 367 | 20230627 | 122500 | 30595759900 | 60100 | 60200 | 60200 | 60100 | 1964 |
| 368 | 20230627 | 122400 | 30477718400 | 60200 | 60200 | 60200 | 60100 | 746 |
| 369 | 20230627 | 122300 | 30432855200 | 60200 | 60200 | 60200 | 60200 | 346 |
| 370 | 20230627 | 122200 | 30412026000 | 60200 | 60200 | 60300 | 60200 | 1666 |
| 371 | 20230627 | 122100 | 30311729000 | 60300 | 60300 | 60400 | 60200 | 300 |
| 372 | 20230627 | 122000 | 30293638600 | 60300 | 60400 | 60400 | 60200 | 1069 |
| 373 | 20230627 | 121900 | 30229150800 | 60400 | 60400 | 60400 | 60400 | 43 |
| 374 | 20230627 | 121800 | 30226553600 | 60400 | 60300 | 60400 | 60300 | 62 |
| 375 | 20230627 | 121700 | 30222810500 | 60300 | 60400 | 60400 | 60300 | 443 |
| 376 | 20230627 | 121600 | 30196084700 | 60400 | 60400 | 60400 | 60400 | 28 |
| 377 | 20230627 | 121500 | 30194393500 | 60400 | 60400 | 60500 | 60400 | 119 |
| 378 | 20230627 | 121400 | 30187204800 | 60400 | 60400 | 60500 | 60400 | 843 |
| 379 | 20230627 | 121300 | 30136284300 | 60500 | 60400 | 60500 | 60300 | 354 |
| 380 | 20230627 | 121200 | 30114908700 | 60400 | 60400 | 60400 | 60300 | 324 |
| 381 | 20230627 | 121100 | 30095339700 | 60500 | 60400 | 60500 | 60400 | 566 |
| 382 | 20230627 | 121000 | 30061152200 | 60400 | 60400 | 60500 | 60300 | 174 |
| 383 | 20230627 | 120900 | 30050646500 | 60500 | 60500 | 60600 | 60400 | 450 |
| 384 | 20230627 | 120800 | 30023460500 | 60500 | 60500 | 60600 | 60400 | 718 |
| 385 | 20230627 | 120700 | 29980002700 | 60500 | 60500 | 60500 | 60500 | 543 |
| 386 | 20230627 | 120600 | 29947151200 | 60600 | 60800 | 60800 | 60600 | 314 |
| 387 | 20230627 | 120500 | 29928107200 | 60700 | 60700 | 60900 | 60700 | 597 |
| 388 | 20230627 | 120400 | 29891838700 | 60700 | 60600 | 60700 | 60600 | 1171 |
| 389 | 20230627 | 120300 | 29820859300 | 60600 | 60600 | 60700 | 60600 | 1441 |
| 390 | 20230627 | 120200 | 29733448300 | 60600 | 60600 | 60700 | 60600 | 122 |
| 391 | 20230627 | 120100 | 29726051800 | 60600 | 60500 | 60600 | 60400 | 716 |
| 392 | 20230627 | 120000 | 29682692000 | 60500 | 60300 | 60500 | 60300 | 2405 |
| 393 | 20230627 | 115900 | 29537391700 | 60300 | 60300 | 60300 | 60300 | 72 |
| 394 | 20230627 | 115800 | 29533050100 | 60400 | 60300 | 60400 | 60300 | 473 |
| 395 | 20230627 | 115700 | 29504486400 | 60300 | 60300 | 60400 | 60300 | 934 |
| 396 | 20230627 | 115600 | 29448156100 | 60300 | 60400 | 60400 | 60300 | 2633 |
| 397 | 20230627 | 115500 | 29289277400 | 60400 | 60400 | 60400 | 60400 | 178 |
| 398 | 20230627 | 115400 | 29278526200 | 60400 | 60500 | 60500 | 60400 | 792 |
| 399 | 20230627 | 115300 | 29230664900 | 60500 | 60500 | 60600 | 60400 | 1239 |
| 400 | 20230627 | 115200 | 29155702900 | 60600 | 60600 | 60600 | 60600 | 454 |
| 401 | 20230627 | 115100 | 29128190500 | 60600 | 60600 | 60700 | 60600 | 169 |
| 402 | 20230627 | 115000 | 29117944300 | 60600 | 60600 | 60600 | 60600 | 622 |
| 403 | 20230627 | 114900 | 29080251100 | 60600 | 60600 | 60600 | 60600 | 415 |
| 404 | 20230627 | 114800 | 29055102100 | 60500 | 60400 | 60500 | 60400 | 1661 |
| 405 | 20230627 | 114700 | 28954651800 | 60400 | 60500 | 60500 | 60400 | 1965 |
| 406 | 20230627 | 114600 | 28835825200 | 60600 | 60400 | 60600 | 60300 | 2519 |
| 407 | 20230627 | 114500 | 28683473100 | 60400 | 60700 | 60700 | 60300 | 6163 |
| 408 | 20230627 | 114400 | 28310375900 | 60700 | 60800 | 60800 | 60700 | 1976 |
| 409 | 20230627 | 114300 | 28190263900 | 60900 | 60900 | 60900 | 60800 | 1237 |
| 410 | 20230627 | 114200 | 28115026300 | 60900 | 60800 | 60900 | 60800 | 492 |
| 411 | 20230627 | 114100 | 28085064300 | 60800 | 60900 | 60900 | 60800 | 236 |
| 412 | 20230627 | 114000 | 28070698100 | 60900 | 60900 | 61000 | 60800 | 1346 |
| 413 | 20230627 | 113900 | 27988726100 | 60900 | 61000 | 61000 | 60900 | 48 |
| 414 | 20230627 | 113800 | 27985800900 | 61000 | 60900 | 61000 | 60800 | 2091 |
| 415 | 20230627 | 113700 | 27858567200 | 60800 | 61100 | 61100 | 60800 | 4193 |
| 416 | 20230627 | 113600 | 27602868000 | 61100 | 61100 | 61200 | 61100 | 1005 |
| 417 | 20230627 | 113500 | 27541422900 | 61200 | 61200 | 61400 | 61100 | 3768 |
| 418 | 20230627 | 113400 | 27310951700 | 61400 | 61200 | 61400 | 61200 | 1132 |
| 419 | 20230627 | 113300 | 27241554600 | 61300 | 61200 | 61400 | 61200 | 622 |
| 420 | 20230627 | 113200 | 27203434500 | 61300 | 61400 | 61500 | 61200 | 1275 |
| 421 | 20230627 | 113100 | 27125316700 | 61500 | 61400 | 61500 | 61300 | 1409 |
| 422 | 20230627 | 113000 | 27038838700 | 61300 | 61500 | 61500 | 61300 | 963 |
| 423 | 20230627 | 112900 | 26979717500 | 61500 | 61500 | 61600 | 61300 | 2463 |
| 424 | 20230627 | 112800 | 26828202200 | 61500 | 61300 | 61500 | 61200 | 4608 |
| 425 | 20230627 | 112700 | 26545314100 | 61300 | 61000 | 61300 | 61000 | 4648 |
| 426 | 20230627 | 112600 | 26260986000 | 61200 | 61300 | 61300 | 61000 | 692 |
| 427 | 20230627 | 112500 | 26218635400 | 61300 | 61100 | 61400 | 61000 | 2285 |
| 428 | 20230627 | 112400 | 26078808100 | 61200 | 61300 | 61400 | 60800 | 2743 |
| 429 | 20230627 | 112300 | 25911284500 | 61300 | 61500 | 61500 | 61200 | 1306 |
| 430 | 20230627 | 112200 | 25831161700 | 61500 | 61700 | 61700 | 61500 | 968 |
| 431 | 20230627 | 112100 | 25771615700 | 61700 | 61100 | 61700 | 61000 | 4999 |
| 432 | 20230627 | 112000 | 25464633200 | 61000 | 61000 | 61200 | 60900 | 2042 |
| 433 | 20230627 | 111900 | 25340117100 | 61000 | 61300 | 61400 | 61000 | 7217 |
| 434 | 20230627 | 111800 | 24899008400 | 61400 | 61400 | 61500 | 61300 | 1333 |
| 435 | 20230627 | 111700 | 24817159500 | 61400 | 61400 | 61600 | 61300 | 2712 |
| 436 | 20230627 | 111600 | 24650480000 | 61400 | 61400 | 61700 | 61200 | 7241 |
| 437 | 20230627 | 111500 | 24206247700 | 61300 | 61500 | 61600 | 61300 | 3404 |
| 438 | 20230627 | 111400 | 23996933400 | 61600 | 61200 | 61700 | 61200 | 6008 |
| 439 | 20230627 | 111300 | 23628153900 | 61300 | 61700 | 61700 | 61000 | 5097 |
| 440 | 20230627 | 111200 | 23315993100 | 61700 | 62000 | 62200 | 61700 | 3782 |
| 441 | 20230627 | 111100 | 23081989700 | 62100 | 62000 | 62200 | 61800 | 7813 |
| 442 | 20230627 | 111000 | 22597609000 | 62000 | 62200 | 62400 | 62000 | 7665 |
| 443 | 20230627 | 110900 | 22120496200 | 62300 | 62100 | 62500 | 62100 | 17136 |
| 444 | 20230627 | 110800 | 21052771800 | 62200 | 61900 | 62200 | 61700 | 12961 |
| 445 | 20230627 | 110700 | 20249782300 | 61900 | 61400 | 61900 | 61400 | 10674 |
| 446 | 20230627 | 110600 | 19591930500 | 61500 | 61300 | 61600 | 61200 | 5465 |
| 447 | 20230627 | 110500 | 19256466000 | 61300 | 61200 | 61500 | 61200 | 3488 |
| 448 | 20230627 | 110400 | 19042515700 | 61400 | 61200 | 61500 | 61200 | 4581 |
| 449 | 20230627 | 110300 | 18761675900 | 61400 | 61500 | 61600 | 61200 | 6402 |
| 450 | 20230627 | 110200 | 18368645400 | 61500 | 61100 | 61600 | 61100 | 9699 |
| 451 | 20230627 | 110100 | 17773362700 | 61100 | 61000 | 61300 | 61000 | 3454 |
| 452 | 20230627 | 110000 | 17562040600 | 61100 | 61300 | 61600 | 61000 | 9372 |
| 453 | 20230627 | 105900 | 16986892400 | 61300 | 60700 | 61500 | 60700 | 15885 |
| 454 | 20230627 | 105800 | 16017593400 | 60700 | 60200 | 60700 | 60200 | 7190 |
| 455 | 20230627 | 105700 | 15582584600 | 60300 | 60200 | 60300 | 60100 | 2588 |
| 456 | 20230627 | 105600 | 15426665700 | 60200 | 60100 | 60200 | 60000 | 1569 |
| 457 | 20230627 | 105500 | 15332292000 | 60100 | 60000 | 60100 | 60000 | 2420 |
| 458 | 20230627 | 105400 | 15186955000 | 60000 | 60000 | 60100 | 60000 | 2064 |
| 459 | 20230627 | 105300 | 15063030700 | 60000 | 60300 | 60300 | 60000 | 1736 |
| 460 | 20230627 | 105200 | 14958555800 | 60200 | 59800 | 60300 | 59800 | 4806 |
| 461 | 20230627 | 105100 | 14669939600 | 59800 | 59600 | 60000 | 59600 | 1831 |
| 462 | 20230627 | 105000 | 14560398600 | 59600 | 59400 | 59700 | 59300 | 1641 |
| 463 | 20230627 | 104900 | 14462820400 | 59500 | 59400 | 59500 | 59300 | 1017 |
| 464 | 20230627 | 104800 | 14402370900 | 59400 | 59600 | 59600 | 59400 | 1307 |
| 465 | 20230627 | 104700 | 14324644600 | 59600 | 59700 | 59700 | 59500 | 949 |
| 466 | 20230627 | 104600 | 14268036600 | 59700 | 59700 | 59900 | 59600 | 1837 |
| 467 | 20230627 | 104500 | 14158298700 | 59800 | 59400 | 59800 | 59400 | 1410 |
| 468 | 20230627 | 104400 | 14074214400 | 59400 | 59100 | 59400 | 59000 | 3928 |
| 469 | 20230627 | 104300 | 13841735600 | 59200 | 59500 | 59500 | 59200 | 2005 |
| 470 | 20230627 | 104200 | 13722827200 | 59600 | 59500 | 59800 | 59500 | 1540 |
| 471 | 20230627 | 104100 | 13631018000 | 59500 | 59200 | 59600 | 59100 | 3688 |
| 472 | 20230627 | 104000 | 13412160600 | 59300 | 59800 | 59900 | 59000 | 4759 |
| 473 | 20230627 | 103900 | 13129602500 | 59900 | 59900 | 60000 | 59700 | 3530 |
| 474 | 20230627 | 103800 | 12918311900 | 59900 | 60000 | 60100 | 59900 | 2655 |
| 475 | 20230627 | 103700 | 12759178500 | 60000 | 60600 | 60700 | 59900 | 7880 |
| 476 | 20230627 | 103600 | 12284074200 | 60600 | 60300 | 60700 | 60200 | 10504 |
| 477 | 20230627 | 103500 | 11648262200 | 60300 | 59900 | 60300 | 59900 | 7712 |
| 478 | 20230627 | 103400 | 11184935200 | 60000 | 60000 | 60100 | 59800 | 3977 |
| 479 | 20230627 | 103300 | 10946535400 | 60000 | 60300 | 60600 | 60000 | 7227 |
| 480 | 20230627 | 103200 | 10510533000 | 60400 | 60100 | 60500 | 59900 | 5212 |
| 481 | 20230627 | 103100 | 10196886500 | 60100 | 60700 | 60800 | 60100 | 6257 |
| 482 | 20230627 | 103000 | 9818385500 | 60500 | 60100 | 60700 | 59800 | 14326 |
| 483 | 20230627 | 102900 | 8954790500 | 60100 | 59700 | 61000 | 59600 | 17703 |
| 484 | 20230627 | 102800 | 7887880800 | 59700 | 59300 | 59800 | 59100 | 12225 |
| 485 | 20230627 | 102700 | 7160100700 | 59200 | 58800 | 59400 | 58700 | 8262 |
| 486 | 20230627 | 102600 | 6671689000 | 58900 | 58600 | 58900 | 58600 | 9974 |
| 487 | 20230627 | 102500 | 6085239800 | 58700 | 58300 | 58800 | 58300 | 10812 |
| 488 | 20230627 | 102400 | 5451151900 | 58300 | 58100 | 58400 | 58000 | 3117 |
| 489 | 20230627 | 102300 | 5269564800 | 58100 | 57800 | 58100 | 57600 | 2991 |
| 490 | 20230627 | 102200 | 5096490600 | 57800 | 57600 | 57800 | 57600 | 1495 |
| 491 | 20230627 | 102100 | 5010179100 | 57500 | 57200 | 57500 | 57200 | 1915 |
| 492 | 20230627 | 102000 | 4900234100 | 57200 | 57200 | 57200 | 57000 | 480 |
| 493 | 20230627 | 101900 | 4872799100 | 57200 | 57200 | 57200 | 57000 | 592 |
| 494 | 20230627 | 101800 | 4838961400 | 57200 | 57100 | 57300 | 56900 | 863 |
| 495 | 20230627 | 101700 | 4789650200 | 57100 | 57100 | 57100 | 57100 | 457 |
| 496 | 20230627 | 101600 | 4763555500 | 57100 | 57200 | 57300 | 57000 | 1261 |
| 497 | 20230627 | 101500 | 4691450700 | 57100 | 57200 | 57400 | 57000 | 717 |
| 498 | 20230627 | 101400 | 4650446200 | 57200 | 56900 | 57200 | 56900 | 1013 |
| 499 | 20230627 | 101300 | 4592604300 | 56900 | 56900 | 57000 | 56900 | 180 |
| 500 | 20230627 | 101200 | 4582357000 | 56900 | 56900 | 57100 | 56900 | 233 |
| 501 | 20230627 | 101100 | 4569097100 | 56900 | 56900 | 57100 | 56900 | 149 |
| 502 | 20230627 | 101000 | 4560618600 | 56900 | 57000 | 57000 | 56900 | 126 |
| 503 | 20230627 | 100900 | 4553448700 | 56900 | 56800 | 57100 | 56800 | 317 |
| 504 | 20230627 | 100800 | 4535383500 | 56800 | 57000 | 57000 | 56800 | 147 |
| 505 | 20230627 | 100700 | 4527011500 | 57000 | 56900 | 57000 | 56800 | 287 |
| 506 | 20230627 | 100600 | 4510674900 | 56900 | 57200 | 57200 | 56900 | 1085 |
| 507 | 20230627 | 100500 | 4448680400 | 57100 | 57000 | 57300 | 56900 | 1148 |
| 508 | 20230627 | 100400 | 4383048100 | 56900 | 56700 | 57100 | 56700 | 1168 |
| 509 | 20230627 | 100300 | 4316486200 | 56700 | 56700 | 56800 | 56700 | 297 |
| 510 | 20230627 | 100200 | 4299629200 | 56700 | 56700 | 57000 | 56700 | 159 |
| 511 | 20230627 | 100100 | 4290613600 | 56700 | 56700 | 57000 | 56700 | 170 |
| 512 | 20230627 | 100000 | 4280973900 | 56700 | 56800 | 56900 | 56700 | 128 |
| 513 | 20230627 | 095900 | 4273715100 | 56800 | 56700 | 56900 | 56600 | 901 |
| 514 | 20230627 | 095800 | 4222668400 | 56600 | 56700 | 56800 | 56500 | 2121 |
| 515 | 20230627 | 095700 | 4102535800 | 56600 | 56900 | 56900 | 56600 | 2844 |
| 516 | 20230627 | 095600 | 3941097000 | 56900 | 56900 | 57000 | 56900 | 435 |
| 517 | 20230627 | 095500 | 3916343500 | 56900 | 56900 | 57000 | 56900 | 139 |
| 518 | 20230627 | 095400 | 3908434100 | 56900 | 57000 | 57000 | 56900 | 126 |
| 519 | 20230627 | 095300 | 3901261400 | 57000 | 57000 | 57000 | 57000 | 214 |
| 520 | 20230627 | 095200 | 3889063400 | 57000 | 57000 | 57000 | 57000 | 16 |
| 521 | 20230627 | 095100 | 3888151400 | 57000 | 57000 | 57100 | 57000 | 220 |
| 522 | 20230627 | 095000 | 3875611300 | 56900 | 57000 | 57000 | 56900 | 629 |
| 523 | 20230627 | 094900 | 3839809200 | 57000 | 57000 | 57000 | 57000 | 361 |
| 524 | 20230627 | 094800 | 3819232200 | 57000 | 57000 | 57000 | 57000 | 92 |
| 525 | 20230627 | 094700 | 3813988200 | 57000 | 57000 | 57000 | 57000 | 103 |
| 526 | 20230627 | 094600 | 3808117200 | 57000 | 57000 | 57000 | 57000 | 61 |
| 527 | 20230627 | 094500 | 3804640200 | 57000 | 57000 | 57000 | 57000 | 207 |
| 528 | 20230627 | 094400 | 3792841200 | 57000 | 57100 | 57100 | 57000 | 206 |
| 529 | 20230627 | 094300 | 3781097100 | 57100 | 57100 | 57100 | 57100 | 12 |
| 530 | 20230627 | 094200 | 3780411900 | 56900 | 56900 | 57000 | 56900 | 1104 |
| 531 | 20230627 | 094100 | 3717511100 | 57000 | 56700 | 57000 | 56700 | 959 |
| 532 | 20230627 | 094000 | 3663072900 | 56700 | 56800 | 56800 | 56700 | 735 |
| 533 | 20230627 | 093900 | 3621326700 | 56800 | 56900 | 57000 | 56800 | 2245 |
| 534 | 20230627 | 093800 | 3493667400 | 57000 | 57000 | 57000 | 56900 | 671 |
| 535 | 20230627 | 093700 | 3455432200 | 57000 | 57000 | 57000 | 57000 | 1007 |
| 536 | 20230627 | 093600 | 3398033200 | 57000 | 57000 | 57100 | 57000 | 20 |
| 537 | 20230627 | 093500 | 3396893100 | 57000 | 57100 | 57100 | 57000 | 782 |
| 538 | 20230627 | 093400 | 3352304900 | 57000 | 57100 | 57100 | 57000 | 467 |
| 539 | 20230627 | 093300 | 3325640200 | 57100 | 57100 | 57100 | 57000 | 381 |
| 540 | 20230627 | 093200 | 3303891000 | 57300 | 57000 | 57300 | 57000 | 419 |
| 541 | 20230627 | 093100 | 3279978900 | 57000 | 56900 | 57000 | 56900 | 119 |
| 542 | 20230627 | 093000 | 3273198100 | 56900 | 56900 | 57000 | 56900 | 123 |
| 543 | 20230627 | 092900 | 3266199300 | 56900 | 57100 | 57100 | 56900 | 1954 |
| 544 | 20230627 | 092800 | 3154802600 | 57100 | 57100 | 57100 | 57100 | 464 |
| 545 | 20230627 | 092700 | 3128308200 | 57100 | 57000 | 57100 | 57000 | 703 |
| 546 | 20230627 | 092600 | 3088234100 | 57000 | 57000 | 57000 | 57000 | 49 |
| 547 | 20230627 | 092500 | 3085441100 | 57000 | 57000 | 57100 | 56900 | 442 |
| 548 | 20230627 | 092400 | 3060245200 | 57000 | 57000 | 57000 | 57000 | 186 |
| 549 | 20230627 | 092300 | 3049643200 | 56900 | 56800 | 57000 | 56800 | 455 |
| 550 | 20230627 | 092200 | 3023732600 | 56800 | 57100 | 57100 | 56800 | 3395 |
| 551 | 20230627 | 092100 | 2830142300 | 57100 | 57200 | 57200 | 57100 | 1406 |
| 552 | 20230627 | 092000 | 2749762800 | 57200 | 57300 | 57300 | 57200 | 31 |
| 553 | 20230627 | 091900 | 2747988900 | 57200 | 57500 | 57500 | 57200 | 1680 |
| 554 | 20230627 | 091800 | 2651688100 | 57400 | 57700 | 57700 | 57400 | 1083 |
| 555 | 20230627 | 091700 | 2589298800 | 57700 | 57800 | 58200 | 57700 | 3771 |
| 556 | 20230627 | 091600 | 2370636600 | 57800 | 57500 | 57900 | 57400 | 1073 |
| 557 | 20230627 | 091500 | 2308861100 | 57500 | 57900 | 57900 | 57500 | 1334 |
| 558 | 20230627 | 091400 | 2231832900 | 58000 | 58200 | 58300 | 58000 | 3546 |
| 559 | 20230627 | 091300 | 2025388400 | 58200 | 58300 | 58400 | 58100 | 3514 |
| 560 | 20230627 | 091200 | 1820717500 | 58300 | 58200 | 58400 | 58200 | 4658 |
| 561 | 20230627 | 091100 | 1549141800 | 58200 | 58000 | 58300 | 58000 | 3871 |
| 562 | 20230627 | 091000 | 1323849100 | 57800 | 57700 | 58100 | 57600 | 8212 |
| 563 | 20230627 | 090900 | 848318500 | 57600 | 57500 | 57800 | 57500 | 493 |
| 564 | 20230627 | 090800 | 819905300 | 57500 | 57600 | 57700 | 57500 | 1391 |
| 565 | 20230627 | 090700 | 739862800 | 57300 | 57200 | 57400 | 57200 | 1627 |
| 566 | 20230627 | 090600 | 646642500 | 57200 | 57200 | 57200 | 57100 | 862 |
| 567 | 20230627 | 090500 | 597357500 | 57200 | 57200 | 57400 | 57200 | 393 |
| 568 | 20230627 | 090400 | 574874800 | 57200 | 57500 | 57600 | 57200 | 984 |
| 569 | 20230627 | 090300 | 518473300 | 57500 | 57400 | 57800 | 57400 | 6039 |
| 570 | 20230627 | 090200 | 169946700 | 57300 | 57300 | 57500 | 57200 | 1680 |
| 571 | 20230627 | 090100 | 73610700 | 57300 | 57200 | 57600 | 57100 | 223 |
| 572 | 20230627 | 090000 | 60835600 | 57200 | 56900 | 57200 | 56900 | 1069 |