32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 3 | 20230627 | 184300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 4 | 20230627 | 184200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 5 | 20230627 | 184100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 6 | 20230627 | 184000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 7 | 20230627 | 183900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 8 | 20230627 | 183800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 9 | 20230627 | 183700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 10 | 20230627 | 183600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 11 | 20230627 | 183500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 12 | 20230627 | 183400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 13 | 20230627 | 183300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 14 | 20230627 | 183200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 15 | 20230627 | 183100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 16 | 20230627 | 183000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 17 | 20230627 | 182900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 18 | 20230627 | 182800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 19 | 20230627 | 182700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 20 | 20230627 | 182600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 21 | 20230627 | 182500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 22 | 20230627 | 182400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 23 | 20230627 | 182300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 24 | 20230627 | 182200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 25 | 20230627 | 182100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 26 | 20230627 | 182000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 27 | 20230627 | 181900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 28 | 20230627 | 181800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 29 | 20230627 | 181700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 30 | 20230627 | 181600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 31 | 20230627 | 181500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 32 | 20230627 | 181400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 33 | 20230627 | 181300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 34 | 20230627 | 181200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 35 | 20230627 | 181100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 36 | 20230627 | 181000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 37 | 20230627 | 180900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 38 | 20230627 | 180800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 39 | 20230627 | 180700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 40 | 20230627 | 180600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 41 | 20230627 | 180500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 42 | 20230627 | 180400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 43 | 20230627 | 180300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 44 | 20230627 | 180200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 45 | 20230627 | 180100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 46 | 20230627 | 180000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 47 | 20230627 | 175900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 48 | 20230627 | 175800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 49 | 20230627 | 175700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 50 | 20230627 | 175600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 51 | 20230627 | 175500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 52 | 20230627 | 175400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 53 | 20230627 | 175300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 54 | 20230627 | 175200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 55 | 20230627 | 175100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 56 | 20230627 | 175000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 57 | 20230627 | 174900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 58 | 20230627 | 174800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 59 | 20230627 | 174700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 60 | 20230627 | 174600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 61 | 20230627 | 174500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 62 | 20230627 | 174400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 63 | 20230627 | 174300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 64 | 20230627 | 174200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 65 | 20230627 | 174100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 66 | 20230627 | 174000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 67 | 20230627 | 173900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 68 | 20230627 | 173800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 69 | 20230627 | 173700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 70 | 20230627 | 173600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 71 | 20230627 | 173500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 72 | 20230627 | 173400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 73 | 20230627 | 173300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 74 | 20230627 | 173200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 75 | 20230627 | 173100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 76 | 20230627 | 173000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 77 | 20230627 | 172900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 78 | 20230627 | 172800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 79 | 20230627 | 172700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 80 | 20230627 | 172600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 81 | 20230627 | 172500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 82 | 20230627 | 172400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 83 | 20230627 | 172300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 84 | 20230627 | 172200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 85 | 20230627 | 172100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 86 | 20230627 | 172000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 87 | 20230627 | 171900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 88 | 20230627 | 171800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 89 | 20230627 | 171700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 90 | 20230627 | 171600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 91 | 20230627 | 171500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 92 | 20230627 | 171400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 93 | 20230627 | 171300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 94 | 20230627 | 171200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 95 | 20230627 | 171100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 96 | 20230627 | 171000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 97 | 20230627 | 170900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 98 | 20230627 | 170800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 99 | 20230627 | 170700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 100 | 20230627 | 170600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 101 | 20230627 | 170500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 102 | 20230627 | 170400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 103 | 20230627 | 170300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 104 | 20230627 | 170200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 105 | 20230627 | 170100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 106 | 20230627 | 170000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 107 | 20230627 | 165900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 108 | 20230627 | 165800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 109 | 20230627 | 165700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 110 | 20230627 | 165600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 111 | 20230627 | 165500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 112 | 20230627 | 165400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 113 | 20230627 | 165300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 114 | 20230627 | 165200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 115 | 20230627 | 165100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 116 | 20230627 | 165000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 117 | 20230627 | 164900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 118 | 20230627 | 164800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 119 | 20230627 | 164700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 120 | 20230627 | 164600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 121 | 20230627 | 164500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 122 | 20230627 | 164400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 123 | 20230627 | 164300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 124 | 20230627 | 164200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 125 | 20230627 | 164100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 126 | 20230627 | 164000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 127 | 20230627 | 163900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 128 | 20230627 | 163800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 129 | 20230627 | 163700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 130 | 20230627 | 163600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 131 | 20230627 | 163500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 132 | 20230627 | 163400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 133 | 20230627 | 163300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 134 | 20230627 | 163200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 135 | 20230627 | 163100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 136 | 20230627 | 163000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 137 | 20230627 | 162900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 138 | 20230627 | 162800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 139 | 20230627 | 162700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 140 | 20230627 | 162600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 141 | 20230627 | 162500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 142 | 20230627 | 162400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 143 | 20230627 | 162300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 144 | 20230627 | 162200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 145 | 20230627 | 162100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 146 | 20230627 | 162000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 147 | 20230627 | 161900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 148 | 20230627 | 161800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 149 | 20230627 | 161700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 150 | 20230627 | 161600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 151 | 20230627 | 161500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 152 | 20230627 | 161400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 153 | 20230627 | 161300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 154 | 20230627 | 161200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 155 | 20230627 | 161100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 156 | 20230627 | 161000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 157 | 20230627 | 160900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 158 | 20230627 | 160800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 159 | 20230627 | 160700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 160 | 20230627 | 160600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 161 | 20230627 | 160500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 162 | 20230627 | 160400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 163 | 20230627 | 160300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 164 | 20230627 | 160200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 165 | 20230627 | 160100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 166 | 20230627 | 160000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 167 | 20230627 | 155900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 168 | 20230627 | 155800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 169 | 20230627 | 155700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 170 | 20230627 | 155600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 171 | 20230627 | 155500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 172 | 20230627 | 155400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 173 | 20230627 | 155300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 174 | 20230627 | 155200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 175 | 20230627 | 155100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 176 | 20230627 | 155000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 177 | 20230627 | 154900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 178 | 20230627 | 154800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 179 | 20230627 | 154700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 180 | 20230627 | 154600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 181 | 20230627 | 154500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 182 | 20230627 | 154400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 183 | 20230627 | 154300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 184 | 20230627 | 154200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 185 | 20230627 | 154100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 186 | 20230627 | 154000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 187 | 20230627 | 153900 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 188 | 20230627 | 153800 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 189 | 20230627 | 153700 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 190 | 20230627 | 153600 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 191 | 20230627 | 153500 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 192 | 20230627 | 153400 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 193 | 20230627 | 153300 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 194 | 20230627 | 153200 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 195 | 20230627 | 153100 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 0 |
| 196 | 20230627 | 153000 | 17886258000 | 91900 | 91900 | 91900 | 91900 | 3575 |
| 197 | 20230627 | 152900 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 198 | 20230627 | 152800 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 199 | 20230627 | 152700 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 200 | 20230627 | 152600 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 201 | 20230627 | 152500 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 202 | 20230627 | 152400 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 203 | 20230627 | 152300 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 204 | 20230627 | 152200 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 205 | 20230627 | 152100 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 206 | 20230627 | 152000 | 17557715500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 207 | 20230627 | 151900 | 17557715500 | 91900 | 92000 | 92000 | 91800 | 563 |
| 208 | 20230627 | 151800 | 17505973100 | 92000 | 92000 | 92000 | 91800 | 507 |
| 209 | 20230627 | 151700 | 17459355800 | 91900 | 92100 | 92100 | 91900 | 1341 |
| 210 | 20230627 | 151600 | 17336025900 | 92100 | 92100 | 92100 | 92000 | 939 |
| 211 | 20230627 | 151500 | 17249554100 | 92100 | 92100 | 92200 | 92000 | 1863 |
| 212 | 20230627 | 151400 | 17078025500 | 92100 | 92000 | 92100 | 92000 | 959 |
| 213 | 20230627 | 151300 | 16989746200 | 92000 | 92000 | 92000 | 91900 | 526 |
| 214 | 20230627 | 151200 | 16941356900 | 92000 | 91900 | 92000 | 91800 | 1621 |
| 215 | 20230627 | 151100 | 16792265100 | 91900 | 91900 | 91900 | 91800 | 857 |
| 216 | 20230627 | 151000 | 16713515700 | 91900 | 92000 | 92000 | 91800 | 607 |
| 217 | 20230627 | 150900 | 16657745300 | 92100 | 92100 | 92100 | 92000 | 1222 |
| 218 | 20230627 | 150800 | 16545243000 | 92100 | 91800 | 92100 | 91700 | 2051 |
| 219 | 20230627 | 150700 | 16356785800 | 91700 | 91800 | 91800 | 91700 | 670 |
| 220 | 20230627 | 150600 | 16295321400 | 91800 | 91700 | 91800 | 91600 | 484 |
| 221 | 20230627 | 150500 | 16250926900 | 91700 | 91700 | 91700 | 91600 | 565 |
| 222 | 20230627 | 150400 | 16199121200 | 91700 | 91700 | 91700 | 91600 | 464 |
| 223 | 20230627 | 150300 | 16156574700 | 91700 | 91700 | 91700 | 91600 | 955 |
| 224 | 20230627 | 150200 | 16069070800 | 91700 | 91700 | 91700 | 91600 | 353 |
| 225 | 20230627 | 150100 | 16036703300 | 91700 | 91700 | 91700 | 91600 | 570 |
| 226 | 20230627 | 150000 | 15984445300 | 91700 | 91800 | 91800 | 91500 | 736 |
| 227 | 20230627 | 145900 | 15916985900 | 91800 | 91700 | 91800 | 91600 | 795 |
| 228 | 20230627 | 145800 | 15844084000 | 91700 | 91900 | 91900 | 91600 | 448 |
| 229 | 20230627 | 145700 | 15802969600 | 91800 | 91800 | 91900 | 91700 | 1002 |
| 230 | 20230627 | 145600 | 15711023400 | 91800 | 91700 | 91800 | 91600 | 451 |
| 231 | 20230627 | 145500 | 15669656000 | 91700 | 91700 | 91800 | 91500 | 1263 |
| 232 | 20230627 | 145400 | 15553950400 | 91700 | 91800 | 91800 | 91700 | 542 |
| 233 | 20230627 | 145300 | 15504222600 | 91800 | 91800 | 91800 | 91700 | 254 |
| 234 | 20230627 | 145200 | 15480908000 | 91800 | 91700 | 91800 | 91700 | 756 |
| 235 | 20230627 | 145100 | 15411573200 | 91700 | 91700 | 91700 | 91600 | 470 |
| 236 | 20230627 | 145000 | 15368486300 | 91700 | 91700 | 91800 | 91600 | 377 |
| 237 | 20230627 | 144900 | 15333916700 | 91700 | 91700 | 91700 | 91600 | 258 |
| 238 | 20230627 | 144800 | 15310258500 | 91700 | 91700 | 91800 | 91600 | 498 |
| 239 | 20230627 | 144700 | 15264591100 | 91700 | 91700 | 91700 | 91700 | 284 |
| 240 | 20230627 | 144600 | 15238548300 | 91700 | 91700 | 91800 | 91600 | 361 |
| 241 | 20230627 | 144500 | 15205435800 | 91700 | 91700 | 91700 | 91600 | 472 |
| 242 | 20230627 | 144400 | 15162170300 | 91700 | 91600 | 91700 | 91600 | 334 |
| 243 | 20230627 | 144300 | 15131561500 | 91600 | 91600 | 91700 | 91500 | 313 |
| 244 | 20230627 | 144200 | 15102885800 | 91600 | 91700 | 91700 | 91600 | 416 |
| 245 | 20230627 | 144100 | 15064756300 | 91700 | 91800 | 91800 | 91600 | 499 |
| 246 | 20230627 | 144000 | 15018987300 | 91800 | 91800 | 91900 | 91800 | 312 |
| 247 | 20230627 | 143900 | 14990331100 | 91800 | 91800 | 91800 | 91700 | 425 |
| 248 | 20230627 | 143800 | 14951324000 | 91800 | 91800 | 91800 | 91700 | 287 |
| 249 | 20230627 | 143700 | 14924981100 | 91800 | 91900 | 91900 | 91700 | 374 |
| 250 | 20230627 | 143600 | 14890663500 | 91900 | 91900 | 92000 | 91800 | 446 |
| 251 | 20230627 | 143500 | 14849679100 | 91900 | 91900 | 92000 | 91800 | 731 |
| 252 | 20230627 | 143400 | 14782503100 | 91900 | 92000 | 92000 | 91800 | 840 |
| 253 | 20230627 | 143300 | 14705262400 | 92000 | 91900 | 92000 | 91800 | 643 |
| 254 | 20230627 | 143200 | 14646175100 | 91800 | 92200 | 92200 | 91800 | 712 |
| 255 | 20230627 | 143100 | 14580684100 | 92100 | 91900 | 92200 | 91800 | 4639 |
| 256 | 20230627 | 143000 | 14153914600 | 91900 | 91700 | 91900 | 91600 | 2277 |
| 257 | 20230627 | 142900 | 13944860100 | 91700 | 91300 | 91700 | 91300 | 3036 |
| 258 | 20230627 | 142800 | 13667097200 | 91400 | 91300 | 91400 | 91200 | 1811 |
| 259 | 20230627 | 142700 | 13501735800 | 91300 | 91100 | 91300 | 91100 | 1204 |
| 260 | 20230627 | 142600 | 13391940200 | 91100 | 91000 | 91100 | 90900 | 515 |
| 261 | 20230627 | 142500 | 13345076400 | 91000 | 91000 | 91000 | 90900 | 268 |
| 262 | 20230627 | 142400 | 13320694900 | 91000 | 91000 | 91000 | 90900 | 286 |
| 263 | 20230627 | 142300 | 13294680300 | 91000 | 91000 | 91100 | 90900 | 315 |
| 264 | 20230627 | 142200 | 13266026700 | 91000 | 91100 | 91100 | 90900 | 330 |
| 265 | 20230627 | 142100 | 13235998300 | 91100 | 91000 | 91100 | 91000 | 262 |
| 266 | 20230627 | 142000 | 13212154700 | 91000 | 90900 | 91100 | 90900 | 228 |
| 267 | 20230627 | 141900 | 13191404000 | 91000 | 91000 | 91000 | 90900 | 329 |
| 268 | 20230627 | 141800 | 13161484800 | 90900 | 90800 | 91000 | 90700 | 241 |
| 269 | 20230627 | 141700 | 13139590300 | 90800 | 90900 | 91000 | 90700 | 315 |
| 270 | 20230627 | 141600 | 13110983900 | 90900 | 90800 | 90900 | 90700 | 266 |
| 271 | 20230627 | 141500 | 13086829900 | 90800 | 90800 | 90800 | 90700 | 166 |
| 272 | 20230627 | 141400 | 13071762700 | 90800 | 90800 | 90900 | 90800 | 144 |
| 273 | 20230627 | 141300 | 13058681400 | 90800 | 90700 | 90800 | 90500 | 426 |
| 274 | 20230627 | 141200 | 13020077100 | 90800 | 90600 | 90800 | 90500 | 363 |
| 275 | 20230627 | 141100 | 12987151500 | 90600 | 90600 | 90600 | 90500 | 198 |
| 276 | 20230627 | 141000 | 12969212800 | 90600 | 90500 | 90600 | 90500 | 85 |
| 277 | 20230627 | 140900 | 12961512100 | 90600 | 90700 | 90700 | 90500 | 302 |
| 278 | 20230627 | 140800 | 12934160100 | 90700 | 90700 | 90700 | 90600 | 121 |
| 279 | 20230627 | 140700 | 12923191300 | 90700 | 90700 | 90700 | 90600 | 131 |
| 280 | 20230627 | 140600 | 12911309700 | 90700 | 90700 | 90700 | 90600 | 75 |
| 281 | 20230627 | 140500 | 12904507800 | 90700 | 90800 | 90800 | 90600 | 392 |
| 282 | 20230627 | 140400 | 12868961200 | 90800 | 90900 | 90900 | 90800 | 277 |
| 283 | 20230627 | 140300 | 12843796800 | 90900 | 90900 | 90900 | 90800 | 116 |
| 284 | 20230627 | 140200 | 12833252700 | 90900 | 90800 | 90900 | 90700 | 166 |
| 285 | 20230627 | 140100 | 12818179400 | 90800 | 90700 | 90800 | 90600 | 131 |
| 286 | 20230627 | 140000 | 12806297200 | 90700 | 90700 | 90700 | 90600 | 63 |
| 287 | 20230627 | 135900 | 12800583300 | 90800 | 90700 | 90800 | 90600 | 141 |
| 288 | 20230627 | 135800 | 12787790400 | 90800 | 90800 | 90800 | 90700 | 72 |
| 289 | 20230627 | 135700 | 12781253000 | 90800 | 90700 | 90800 | 90600 | 280 |
| 290 | 20230627 | 135600 | 12755859200 | 90600 | 90600 | 90600 | 90600 | 95 |
| 291 | 20230627 | 135500 | 12747252200 | 90600 | 90600 | 90600 | 90500 | 132 |
| 292 | 20230627 | 135400 | 12735300200 | 90500 | 90500 | 90600 | 90500 | 119 |
| 293 | 20230627 | 135300 | 12724521900 | 90600 | 90600 | 90600 | 90500 | 242 |
| 294 | 20230627 | 135200 | 12702613600 | 90500 | 90600 | 90600 | 90500 | 120 |
| 295 | 20230627 | 135100 | 12691747400 | 90600 | 90500 | 90600 | 90500 | 85 |
| 296 | 20230627 | 135000 | 12684049200 | 90500 | 90500 | 90600 | 90400 | 153 |
| 297 | 20230627 | 134900 | 12670205300 | 90400 | 90400 | 90500 | 90400 | 337 |
| 298 | 20230627 | 134800 | 12639722600 | 90500 | 90500 | 90500 | 90400 | 133 |
| 299 | 20230627 | 134700 | 12627692000 | 90400 | 90500 | 90500 | 90400 | 140 |
| 300 | 20230627 | 134600 | 12615028200 | 90400 | 90700 | 90700 | 90400 | 272 |
| 301 | 20230627 | 134500 | 12590418800 | 90600 | 90800 | 90800 | 90600 | 346 |
| 302 | 20230627 | 134400 | 12559033600 | 90800 | 90900 | 90900 | 90800 | 363 |
| 303 | 20230627 | 134300 | 12526066900 | 90800 | 90900 | 90900 | 90800 | 136 |
| 304 | 20230627 | 134200 | 12513712700 | 90900 | 90900 | 90900 | 90800 | 119 |
| 305 | 20230627 | 134100 | 12502898800 | 90800 | 90900 | 90900 | 90800 | 109 |
| 306 | 20230627 | 134000 | 12492995600 | 90900 | 90800 | 90900 | 90800 | 160 |
| 307 | 20230627 | 133900 | 12478461400 | 90800 | 90900 | 91000 | 90800 | 165 |
| 308 | 20230627 | 133800 | 12463466000 | 90900 | 90900 | 91000 | 90800 | 586 |
| 309 | 20230627 | 133700 | 12410189100 | 90900 | 90900 | 91000 | 90800 | 221 |
| 310 | 20230627 | 133600 | 12390108100 | 90900 | 90900 | 91000 | 90900 | 232 |
| 311 | 20230627 | 133500 | 12369009600 | 90900 | 90900 | 91000 | 90800 | 91 |
| 312 | 20230627 | 133400 | 12360737400 | 90900 | 90800 | 90900 | 90700 | 447 |
| 313 | 20230627 | 133300 | 12320137400 | 90800 | 90600 | 90800 | 90600 | 83 |
| 314 | 20230627 | 133200 | 12312606800 | 90700 | 90700 | 90800 | 90600 | 455 |
| 315 | 20230627 | 133100 | 12271338400 | 90700 | 90700 | 90700 | 90600 | 104 |
| 316 | 20230627 | 133000 | 12261908400 | 90700 | 90600 | 90700 | 90500 | 95 |
| 317 | 20230627 | 132900 | 12253300900 | 90600 | 90700 | 90700 | 90500 | 169 |
| 318 | 20230627 | 132800 | 12237992000 | 90700 | 90600 | 90700 | 90500 | 211 |
| 319 | 20230627 | 132700 | 12218878400 | 90500 | 90600 | 90600 | 90500 | 150 |
| 320 | 20230627 | 132600 | 12205290300 | 90700 | 90600 | 90700 | 90500 | 118 |
| 321 | 20230627 | 132500 | 12194597600 | 90600 | 90500 | 90600 | 90500 | 141 |
| 322 | 20230627 | 132400 | 12181829800 | 90500 | 90700 | 90700 | 90500 | 111 |
| 323 | 20230627 | 132300 | 12171775000 | 90600 | 90700 | 90700 | 90600 | 237 |
| 324 | 20230627 | 132200 | 12150297000 | 90700 | 90500 | 90700 | 90500 | 128 |
| 325 | 20230627 | 132100 | 12138698800 | 90600 | 90600 | 90600 | 90500 | 162 |
| 326 | 20230627 | 132000 | 12124031700 | 90600 | 90600 | 90600 | 90500 | 99 |
| 327 | 20230627 | 131900 | 12115064800 | 90600 | 90500 | 90600 | 90400 | 67 |
| 328 | 20230627 | 131800 | 12109003600 | 90400 | 90700 | 90700 | 90300 | 710 |
| 329 | 20230627 | 131700 | 12044806600 | 90700 | 90500 | 90700 | 90400 | 397 |
| 330 | 20230627 | 131600 | 12008854500 | 90500 | 90500 | 90500 | 90400 | 258 |
| 331 | 20230627 | 131500 | 11985513100 | 90500 | 90500 | 90500 | 90400 | 48 |
| 332 | 20230627 | 131400 | 11981169300 | 90500 | 90500 | 90500 | 90400 | 227 |
| 333 | 20230627 | 131300 | 11960633800 | 90400 | 90400 | 90500 | 90400 | 127 |
| 334 | 20230627 | 131200 | 11949145600 | 90400 | 90300 | 90400 | 90300 | 366 |
| 335 | 20230627 | 131100 | 11916068700 | 90400 | 90400 | 90400 | 90400 | 63 |
| 336 | 20230627 | 131000 | 11910373500 | 90300 | 90400 | 90400 | 90300 | 206 |
| 337 | 20230627 | 130900 | 11891762900 | 90300 | 90400 | 90400 | 90300 | 331 |
| 338 | 20230627 | 130800 | 11861870400 | 90400 | 90300 | 90400 | 90200 | 231 |
| 339 | 20230627 | 130700 | 11841007800 | 90200 | 90400 | 90400 | 90200 | 110 |
| 340 | 20230627 | 130600 | 11831072200 | 90400 | 90300 | 90400 | 90200 | 220 |
| 341 | 20230627 | 130500 | 11811202600 | 90300 | 90300 | 90300 | 90200 | 30 |
| 342 | 20230627 | 130400 | 11808494200 | 90300 | 90400 | 90400 | 90200 | 55 |
| 343 | 20230627 | 130300 | 11803527300 | 90400 | 90400 | 90400 | 90300 | 320 |
| 344 | 20230627 | 130200 | 11774627200 | 90300 | 90300 | 90400 | 90300 | 235 |
| 345 | 20230627 | 130100 | 11753401400 | 90400 | 90400 | 90400 | 90300 | 74 |
| 346 | 20230627 | 130000 | 11746717200 | 90400 | 90400 | 90400 | 90300 | 318 |
| 347 | 20230627 | 125900 | 11717974000 | 90400 | 90400 | 90400 | 90300 | 602 |
| 348 | 20230627 | 125800 | 11663588000 | 90400 | 90500 | 90500 | 90400 | 160 |
| 349 | 20230627 | 125700 | 11649118900 | 90500 | 90600 | 90700 | 90500 | 319 |
| 350 | 20230627 | 125600 | 11620235700 | 90600 | 90600 | 90600 | 90500 | 223 |
| 351 | 20230627 | 125500 | 11600049700 | 90600 | 90500 | 90700 | 90500 | 146 |
| 352 | 20230627 | 125400 | 11586819400 | 90600 | 90600 | 90700 | 90500 | 198 |
| 353 | 20230627 | 125300 | 11568886800 | 90700 | 90700 | 90700 | 90600 | 151 |
| 354 | 20230627 | 125200 | 11555200600 | 90700 | 90700 | 90700 | 90600 | 274 |
| 355 | 20230627 | 125100 | 11530369400 | 90700 | 90700 | 90700 | 90600 | 163 |
| 356 | 20230627 | 125000 | 11515587100 | 90600 | 90600 | 90700 | 90600 | 208 |
| 357 | 20230627 | 124900 | 11496735300 | 90600 | 90600 | 90600 | 90500 | 251 |
| 358 | 20230627 | 124800 | 11473997700 | 90600 | 90500 | 90600 | 90400 | 253 |
| 359 | 20230627 | 124700 | 11451099600 | 90400 | 90400 | 90500 | 90400 | 144 |
| 360 | 20230627 | 124600 | 11438077600 | 90500 | 90500 | 90500 | 90500 | 180 |
| 361 | 20230627 | 124500 | 11421787600 | 90400 | 90500 | 90500 | 90400 | 237 |
| 362 | 20230627 | 124400 | 11400344600 | 90400 | 90400 | 90500 | 90300 | 165 |
| 363 | 20230627 | 124300 | 11385430100 | 90400 | 90400 | 90400 | 90300 | 114 |
| 364 | 20230627 | 124200 | 11375127000 | 90300 | 90300 | 90400 | 90300 | 133 |
| 365 | 20230627 | 124100 | 11363111000 | 90300 | 90400 | 90400 | 90300 | 104 |
| 366 | 20230627 | 124000 | 11353712500 | 90400 | 90400 | 90400 | 90300 | 121 |
| 367 | 20230627 | 123900 | 11342781700 | 90400 | 90400 | 90400 | 90300 | 94 |
| 368 | 20230627 | 123800 | 11334289500 | 90400 | 90400 | 90400 | 90300 | 169 |
| 369 | 20230627 | 123700 | 11319019000 | 90400 | 90400 | 90400 | 90400 | 58 |
| 370 | 20230627 | 123600 | 11313775800 | 90300 | 90400 | 90400 | 90300 | 204 |
| 371 | 20230627 | 123500 | 11295347300 | 90400 | 90400 | 90400 | 90300 | 117 |
| 372 | 20230627 | 123400 | 11284775400 | 90400 | 90300 | 90400 | 90300 | 70 |
| 373 | 20230627 | 123300 | 11278451800 | 90300 | 90400 | 90400 | 90300 | 88 |
| 374 | 20230627 | 123200 | 11270501900 | 90300 | 90400 | 90400 | 90300 | 628 |
| 375 | 20230627 | 123100 | 11213791800 | 90400 | 90600 | 90600 | 90400 | 321 |
| 376 | 20230627 | 123000 | 11184770100 | 90600 | 90500 | 90600 | 90500 | 115 |
| 377 | 20230627 | 122900 | 11174361100 | 90500 | 90500 | 90500 | 90400 | 123 |
| 378 | 20230627 | 122800 | 11163237200 | 90500 | 90500 | 90500 | 90400 | 103 |
| 379 | 20230627 | 122700 | 11153920000 | 90400 | 90400 | 90500 | 90300 | 104 |
| 380 | 20230627 | 122600 | 11144518000 | 90400 | 90400 | 90400 | 90300 | 123 |
| 381 | 20230627 | 122500 | 11133404200 | 90400 | 90300 | 90400 | 90300 | 89 |
| 382 | 20230627 | 122400 | 11125363300 | 90400 | 90400 | 90400 | 90200 | 145 |
| 383 | 20230627 | 122300 | 11112267800 | 90400 | 90300 | 90400 | 90300 | 329 |
| 384 | 20230627 | 122200 | 11082556900 | 90300 | 90300 | 90300 | 90200 | 82 |
| 385 | 20230627 | 122100 | 11075152400 | 90300 | 90200 | 90300 | 90200 | 106 |
| 386 | 20230627 | 122000 | 11065588800 | 90200 | 90200 | 90200 | 90100 | 76 |
| 387 | 20230627 | 121900 | 11058734400 | 90200 | 90000 | 90200 | 90000 | 464 |
| 388 | 20230627 | 121800 | 11016954900 | 90000 | 90000 | 90000 | 89900 | 98 |
| 389 | 20230627 | 121700 | 11008135400 | 90000 | 90300 | 90300 | 89900 | 2975 |
| 390 | 20230627 | 121600 | 10740302800 | 90300 | 90200 | 90300 | 90200 | 135 |
| 391 | 20230627 | 121500 | 10728119300 | 90300 | 90400 | 90400 | 90200 | 121 |
| 392 | 20230627 | 121400 | 10717195900 | 90400 | 90400 | 90400 | 90300 | 45 |
| 393 | 20230627 | 121300 | 10713130900 | 90300 | 90400 | 90400 | 90300 | 182 |
| 394 | 20230627 | 121200 | 10696693800 | 90400 | 90400 | 90600 | 90300 | 671 |
| 395 | 20230627 | 121100 | 10636094000 | 90400 | 90300 | 90500 | 90300 | 191 |
| 396 | 20230627 | 121000 | 10618830900 | 90400 | 90500 | 90500 | 90400 | 385 |
| 397 | 20230627 | 120900 | 10584021400 | 90500 | 90600 | 90600 | 90500 | 72 |
| 398 | 20230627 | 120800 | 10577502200 | 90700 | 90700 | 90700 | 90600 | 200 |
| 399 | 20230627 | 120700 | 10559367400 | 90700 | 90500 | 90700 | 90500 | 44 |
| 400 | 20230627 | 120600 | 10555380000 | 90500 | 90500 | 90500 | 90400 | 249 |
| 401 | 20230627 | 120500 | 10532860800 | 90500 | 90500 | 90500 | 90400 | 77 |
| 402 | 20230627 | 120400 | 10525895000 | 90500 | 90500 | 90500 | 90400 | 234 |
| 403 | 20230627 | 120300 | 10504726500 | 90500 | 90400 | 90500 | 90300 | 294 |
| 404 | 20230627 | 120200 | 10478150400 | 90400 | 90300 | 90400 | 90200 | 382 |
| 405 | 20230627 | 120100 | 10443662900 | 90300 | 90500 | 90500 | 90200 | 1078 |
| 406 | 20230627 | 120000 | 10346308800 | 90500 | 90400 | 90500 | 90400 | 104 |
| 407 | 20230627 | 115900 | 10336899400 | 90400 | 90600 | 90600 | 90200 | 1302 |
| 408 | 20230627 | 115800 | 10219236500 | 90600 | 90600 | 90600 | 90500 | 128 |
| 409 | 20230627 | 115700 | 10207644600 | 90600 | 90700 | 90700 | 90500 | 207 |
| 410 | 20230627 | 115600 | 10188903800 | 90600 | 90700 | 90700 | 90600 | 134 |
| 411 | 20230627 | 115500 | 10176759300 | 90700 | 90700 | 90800 | 90600 | 284 |
| 412 | 20230627 | 115400 | 10151004500 | 90800 | 90700 | 90800 | 90600 | 153 |
| 413 | 20230627 | 115300 | 10137121900 | 90700 | 90700 | 90700 | 90600 | 144 |
| 414 | 20230627 | 115200 | 10124066500 | 90600 | 90400 | 90800 | 90400 | 207 |
| 415 | 20230627 | 115100 | 10105330400 | 90400 | 90700 | 90700 | 90300 | 1053 |
| 416 | 20230627 | 115000 | 10010129000 | 90700 | 91100 | 91100 | 90600 | 361 |
| 417 | 20230627 | 114900 | 9977369000 | 91000 | 90800 | 91000 | 90800 | 190 |
| 418 | 20230627 | 114800 | 9960103000 | 90900 | 91000 | 91000 | 90700 | 276 |
| 419 | 20230627 | 114700 | 9935035400 | 91000 | 90600 | 91000 | 90600 | 98 |
| 420 | 20230627 | 114600 | 9926127300 | 90700 | 90700 | 90700 | 90500 | 398 |
| 421 | 20230627 | 114500 | 9890088800 | 90700 | 90600 | 90700 | 90500 | 208 |
| 422 | 20230627 | 114400 | 9871246400 | 90600 | 90800 | 90800 | 90500 | 718 |
| 423 | 20230627 | 114300 | 9806138400 | 90900 | 91000 | 91000 | 90800 | 224 |
| 424 | 20230627 | 114200 | 9785788200 | 90900 | 91200 | 91200 | 90800 | 662 |
| 425 | 20230627 | 114100 | 9725565700 | 91300 | 91700 | 91700 | 91300 | 389 |
| 426 | 20230627 | 114000 | 9689967100 | 91700 | 91500 | 91700 | 91400 | 438 |
| 427 | 20230627 | 113900 | 9649842400 | 91500 | 91400 | 91600 | 91400 | 632 |
| 428 | 20230627 | 113800 | 9592012000 | 91400 | 91700 | 91700 | 91200 | 828 |
| 429 | 20230627 | 113700 | 9516258200 | 91700 | 91700 | 91800 | 91700 | 627 |
| 430 | 20230627 | 113600 | 9458747200 | 91800 | 91700 | 91800 | 91600 | 804 |
| 431 | 20230627 | 113500 | 9385004500 | 91700 | 91600 | 91700 | 91500 | 606 |
| 432 | 20230627 | 113400 | 9329481400 | 91600 | 91500 | 91600 | 91500 | 544 |
| 433 | 20230627 | 113300 | 9279670300 | 91500 | 91700 | 91700 | 91400 | 620 |
| 434 | 20230627 | 113200 | 9222929600 | 91600 | 91600 | 91700 | 91500 | 1349 |
| 435 | 20230627 | 113100 | 9099400300 | 91600 | 91800 | 91800 | 91500 | 522 |
| 436 | 20230627 | 113000 | 9051534900 | 91700 | 91800 | 91800 | 91600 | 814 |
| 437 | 20230627 | 112900 | 8976897900 | 91800 | 91700 | 91800 | 91600 | 901 |
| 438 | 20230627 | 112800 | 8894261600 | 91700 | 91900 | 91900 | 91700 | 502 |
| 439 | 20230627 | 112700 | 8848164900 | 91800 | 91700 | 91900 | 91700 | 2174 |
| 440 | 20230627 | 112600 | 8648604300 | 91700 | 91600 | 91800 | 91600 | 2464 |
| 441 | 20230627 | 112500 | 8422641100 | 91500 | 91500 | 91600 | 91400 | 1429 |
| 442 | 20230627 | 112400 | 8291850700 | 91500 | 91300 | 91500 | 91200 | 2778 |
| 443 | 20230627 | 112300 | 8037871800 | 91300 | 91200 | 91300 | 91200 | 1323 |
| 444 | 20230627 | 112200 | 7917111100 | 91300 | 91200 | 91300 | 91200 | 802 |
| 445 | 20230627 | 112100 | 7843921700 | 91200 | 91000 | 91300 | 90900 | 2001 |
| 446 | 20230627 | 112000 | 7661460500 | 91100 | 91200 | 91200 | 91100 | 890 |
| 447 | 20230627 | 111900 | 7580313400 | 91200 | 91000 | 91200 | 91000 | 3468 |
| 448 | 20230627 | 111800 | 7264270900 | 91000 | 90900 | 91100 | 90900 | 2069 |
| 449 | 20230627 | 111700 | 7076047700 | 90900 | 90900 | 90900 | 90800 | 662 |
| 450 | 20230627 | 111600 | 7015893800 | 90900 | 90800 | 90900 | 90700 | 841 |
| 451 | 20230627 | 111500 | 6939530300 | 90800 | 90800 | 90800 | 90700 | 577 |
| 452 | 20230627 | 111400 | 6887146300 | 90800 | 90700 | 90800 | 90600 | 455 |
| 453 | 20230627 | 111300 | 6845879900 | 90800 | 90700 | 90800 | 90700 | 782 |
| 454 | 20230627 | 111200 | 6774901500 | 90700 | 90600 | 90700 | 90600 | 568 |
| 455 | 20230627 | 111100 | 6723398000 | 90600 | 90500 | 90600 | 90500 | 514 |
| 456 | 20230627 | 111000 | 6676844500 | 90400 | 90400 | 90500 | 90300 | 294 |
| 457 | 20230627 | 110900 | 6650259300 | 90400 | 90400 | 90400 | 90300 | 118 |
| 458 | 20230627 | 110800 | 6639595600 | 90300 | 90400 | 90400 | 90300 | 237 |
| 459 | 20230627 | 110700 | 6618186100 | 90300 | 90400 | 90400 | 90300 | 141 |
| 460 | 20230627 | 110600 | 6605444800 | 90400 | 90300 | 90500 | 90300 | 273 |
| 461 | 20230627 | 110500 | 6580774600 | 90300 | 90300 | 90300 | 90100 | 319 |
| 462 | 20230627 | 110400 | 6551999700 | 90300 | 90200 | 90300 | 90200 | 151 |
| 463 | 20230627 | 110300 | 6538371700 | 90200 | 90200 | 90200 | 90200 | 101 |
| 464 | 20230627 | 110200 | 6529261500 | 90200 | 90200 | 90200 | 90100 | 70 |
| 465 | 20230627 | 110100 | 6522947700 | 90200 | 90300 | 90300 | 90200 | 259 |
| 466 | 20230627 | 110000 | 6499583400 | 90300 | 90400 | 90400 | 90200 | 477 |
| 467 | 20230627 | 105900 | 6456499200 | 90400 | 90300 | 90400 | 90200 | 1099 |
| 468 | 20230627 | 105800 | 6357255700 | 90300 | 90200 | 90300 | 90200 | 80 |
| 469 | 20230627 | 105700 | 6350035900 | 90200 | 90200 | 90300 | 90200 | 86 |
| 470 | 20230627 | 105600 | 6342271800 | 90200 | 90200 | 90200 | 90100 | 493 |
| 471 | 20230627 | 105500 | 6297803700 | 90200 | 90100 | 90200 | 90000 | 211 |
| 472 | 20230627 | 105400 | 6278796800 | 89900 | 89900 | 90000 | 89800 | 681 |
| 473 | 20230627 | 105300 | 6217512400 | 89800 | 89700 | 90000 | 89600 | 103 |
| 474 | 20230627 | 105200 | 6208259100 | 89600 | 89900 | 90000 | 89600 | 838 |
| 475 | 20230627 | 105100 | 6133003600 | 89900 | 90000 | 90000 | 89900 | 152 |
| 476 | 20230627 | 105000 | 6119335300 | 89900 | 89900 | 90000 | 89900 | 286 |
| 477 | 20230627 | 104900 | 6093618400 | 89900 | 89900 | 89900 | 89800 | 92 |
| 478 | 20230627 | 104800 | 6085348600 | 89900 | 89800 | 89900 | 89800 | 36 |
| 479 | 20230627 | 104700 | 6082113900 | 89900 | 89800 | 89900 | 89800 | 39 |
| 480 | 20230627 | 104600 | 6078608000 | 89900 | 89900 | 89900 | 89900 | 98 |
| 481 | 20230627 | 104500 | 6069797800 | 89900 | 89900 | 89900 | 89800 | 83 |
| 482 | 20230627 | 104400 | 6062337500 | 89900 | 89900 | 89900 | 89800 | 193 |
| 483 | 20230627 | 104300 | 6044992400 | 89900 | 90000 | 90000 | 89900 | 34 |
| 484 | 20230627 | 104200 | 6041935700 | 89900 | 89900 | 90000 | 89900 | 206 |
| 485 | 20230627 | 104100 | 6023408700 | 89900 | 89900 | 89900 | 89900 | 83 |
| 486 | 20230627 | 104000 | 6015947000 | 89900 | 89800 | 89900 | 89800 | 83 |
| 487 | 20230627 | 103900 | 6008491200 | 89800 | 89500 | 89800 | 89500 | 445 |
| 488 | 20230627 | 103800 | 5968647900 | 89500 | 89500 | 89500 | 89400 | 139 |
| 489 | 20230627 | 103700 | 5956216200 | 89500 | 89500 | 89500 | 89400 | 603 |
| 490 | 20230627 | 103600 | 5902301900 | 89500 | 89400 | 89500 | 89400 | 112 |
| 491 | 20230627 | 103500 | 5892286100 | 89500 | 89500 | 89500 | 89400 | 247 |
| 492 | 20230627 | 103400 | 5870197000 | 89500 | 89500 | 89500 | 89400 | 203 |
| 493 | 20230627 | 103300 | 5852030500 | 89500 | 89600 | 89600 | 89500 | 577 |
| 494 | 20230627 | 103200 | 5800388800 | 89500 | 89700 | 89700 | 89500 | 633 |
| 495 | 20230627 | 103100 | 5743670000 | 89700 | 89700 | 89700 | 89600 | 659 |
| 496 | 20230627 | 103000 | 5684567900 | 89800 | 89800 | 89800 | 89700 | 331 |
| 497 | 20230627 | 102900 | 5654865600 | 89900 | 89900 | 89900 | 89800 | 69 |
| 498 | 20230627 | 102800 | 5648665300 | 89900 | 89800 | 89900 | 89800 | 366 |
| 499 | 20230627 | 102700 | 5615797000 | 89800 | 90000 | 90000 | 89800 | 146 |
| 500 | 20230627 | 102600 | 5602682300 | 89900 | 90000 | 90000 | 89900 | 234 |
| 501 | 20230627 | 102500 | 5581642200 | 90000 | 89900 | 90000 | 89900 | 79 |
| 502 | 20230627 | 102400 | 5574539200 | 89800 | 89800 | 89800 | 89700 | 289 |
| 503 | 20230627 | 102300 | 5548587300 | 89700 | 89800 | 89900 | 89700 | 571 |
| 504 | 20230627 | 102200 | 5497314800 | 89900 | 89900 | 89900 | 89800 | 81 |
| 505 | 20230627 | 102100 | 5490033200 | 89900 | 89900 | 89900 | 89900 | 577 |
| 506 | 20230627 | 102000 | 5438160900 | 89900 | 90300 | 90300 | 89800 | 4868 |
| 507 | 20230627 | 101900 | 5000480900 | 90300 | 90200 | 90300 | 90200 | 136 |
| 508 | 20230627 | 101800 | 4988213600 | 90300 | 90200 | 90300 | 90200 | 228 |
| 509 | 20230627 | 101700 | 4967634800 | 90300 | 90200 | 90300 | 90200 | 248 |
| 510 | 20230627 | 101600 | 4945263200 | 90200 | 90200 | 90200 | 90100 | 96 |
| 511 | 20230627 | 101500 | 4936609500 | 90200 | 90600 | 90600 | 90200 | 924 |
| 512 | 20230627 | 101400 | 4853151900 | 90600 | 90600 | 90600 | 90500 | 226 |
| 513 | 20230627 | 101300 | 4832694000 | 90600 | 90600 | 90600 | 90500 | 252 |
| 514 | 20230627 | 101200 | 4809864300 | 90600 | 90600 | 90700 | 90600 | 334 |
| 515 | 20230627 | 101100 | 4779602000 | 90700 | 90800 | 90800 | 90700 | 1086 |
| 516 | 20230627 | 101000 | 4681100600 | 90800 | 90600 | 90800 | 90600 | 312 |
| 517 | 20230627 | 100900 | 4652804800 | 90700 | 90600 | 90700 | 90500 | 369 |
| 518 | 20230627 | 100800 | 4619374800 | 90500 | 90500 | 90600 | 90500 | 190 |
| 519 | 20230627 | 100700 | 4602179600 | 90500 | 90400 | 90500 | 90400 | 327 |
| 520 | 20230627 | 100600 | 4572614300 | 90500 | 90600 | 90600 | 90400 | 210 |
| 521 | 20230627 | 100500 | 4553608900 | 90500 | 90600 | 90600 | 90500 | 45 |
| 522 | 20230627 | 100400 | 4549534200 | 90600 | 90300 | 90600 | 90200 | 790 |
| 523 | 20230627 | 100300 | 4478092300 | 90200 | 90400 | 90500 | 90200 | 163 |
| 524 | 20230627 | 100200 | 4463362200 | 90400 | 90200 | 90400 | 90200 | 254 |
| 525 | 20230627 | 100100 | 4440445400 | 90200 | 90300 | 90300 | 90200 | 254 |
| 526 | 20230627 | 100000 | 4417528000 | 90300 | 90200 | 90400 | 90200 | 187 |
| 527 | 20230627 | 095900 | 4400645800 | 90300 | 90400 | 90400 | 90300 | 244 |
| 528 | 20230627 | 095800 | 4378607300 | 90300 | 90100 | 90500 | 90100 | 666 |
| 529 | 20230627 | 095700 | 4318576100 | 90100 | 90500 | 90500 | 90100 | 826 |
| 530 | 20230627 | 095600 | 4243975100 | 90500 | 90700 | 90700 | 90500 | 569 |
| 531 | 20230627 | 095500 | 4192421500 | 90700 | 90300 | 90700 | 90300 | 90 |
| 532 | 20230627 | 095400 | 4184272200 | 90300 | 90600 | 90700 | 90300 | 410 |
| 533 | 20230627 | 095300 | 4147166100 | 90600 | 90600 | 90700 | 90500 | 241 |
| 534 | 20230627 | 095200 | 4125324700 | 90700 | 90500 | 90700 | 90400 | 346 |
| 535 | 20230627 | 095100 | 4093987900 | 90400 | 90600 | 90600 | 90300 | 723 |
| 536 | 20230627 | 095000 | 4028610600 | 90500 | 90500 | 90600 | 90500 | 155 |
| 537 | 20230627 | 094900 | 4014575800 | 90600 | 90600 | 90700 | 90500 | 182 |
| 538 | 20230627 | 094800 | 3998092300 | 90700 | 90600 | 90700 | 90500 | 139 |
| 539 | 20230627 | 094700 | 3985488500 | 90700 | 90600 | 90700 | 90500 | 187 |
| 540 | 20230627 | 094600 | 3968543400 | 90600 | 90600 | 90700 | 90500 | 206 |
| 541 | 20230627 | 094500 | 3949883800 | 90600 | 90600 | 90700 | 90500 | 155 |
| 542 | 20230627 | 094400 | 3935845100 | 90600 | 90600 | 90700 | 90500 | 793 |
| 543 | 20230627 | 094300 | 3864052500 | 90600 | 90600 | 90700 | 90500 | 148 |
| 544 | 20230627 | 094200 | 3850640600 | 90600 | 90800 | 90800 | 90500 | 519 |
| 545 | 20230627 | 094100 | 3803596200 | 90800 | 90900 | 90900 | 90700 | 353 |
| 546 | 20230627 | 094000 | 3771528700 | 91000 | 90800 | 91000 | 90600 | 260 |
| 547 | 20230627 | 093900 | 3747913200 | 90900 | 90600 | 90900 | 90600 | 561 |
| 548 | 20230627 | 093800 | 3697038000 | 90700 | 90900 | 91000 | 90600 | 653 |
| 549 | 20230627 | 093700 | 3637684100 | 90900 | 90600 | 90900 | 90600 | 955 |
| 550 | 20230627 | 093600 | 3551013400 | 90600 | 90800 | 90800 | 90600 | 1083 |
| 551 | 20230627 | 093500 | 3452782700 | 90700 | 90900 | 91000 | 90700 | 1358 |
| 552 | 20230627 | 093400 | 3329441700 | 90800 | 90900 | 91100 | 90800 | 2964 |
| 553 | 20230627 | 093300 | 3059806600 | 90800 | 90800 | 90900 | 90700 | 480 |
| 554 | 20230627 | 093200 | 3016212200 | 90800 | 90300 | 90800 | 90300 | 1437 |
| 555 | 20230627 | 093100 | 2886091300 | 90300 | 89900 | 90400 | 89900 | 2202 |
| 556 | 20230627 | 093000 | 2687402700 | 89900 | 90200 | 90200 | 89900 | 1202 |
| 557 | 20230627 | 092900 | 2579209500 | 90200 | 90200 | 90200 | 90100 | 221 |
| 558 | 20230627 | 092800 | 2559282900 | 90100 | 90200 | 90200 | 90100 | 198 |
| 559 | 20230627 | 092700 | 2541426500 | 90200 | 90300 | 90300 | 90100 | 934 |
| 560 | 20230627 | 092600 | 2457177600 | 90300 | 90000 | 90300 | 90000 | 645 |
| 561 | 20230627 | 092500 | 2399027300 | 89800 | 89700 | 90000 | 89600 | 1840 |
| 562 | 20230627 | 092400 | 2233741000 | 89600 | 89400 | 89700 | 89400 | 1833 |
| 563 | 20230627 | 092300 | 2069589800 | 89400 | 89500 | 89500 | 89400 | 236 |
| 564 | 20230627 | 092200 | 2048486800 | 89400 | 89300 | 89500 | 89300 | 263 |
| 565 | 20230627 | 092100 | 2024976700 | 89200 | 89300 | 89600 | 89200 | 1499 |
| 566 | 20230627 | 092000 | 1891065600 | 89300 | 89500 | 89500 | 89200 | 975 |
| 567 | 20230627 | 091900 | 1803985200 | 89500 | 89400 | 89500 | 89300 | 521 |
| 568 | 20230627 | 091800 | 1757418000 | 89500 | 89600 | 89600 | 89400 | 812 |
| 569 | 20230627 | 091700 | 1684797100 | 89500 | 89500 | 89500 | 89300 | 714 |
| 570 | 20230627 | 091600 | 1620902700 | 89400 | 89400 | 89500 | 89100 | 901 |
| 571 | 20230627 | 091500 | 1540473800 | 89300 | 89300 | 89500 | 89200 | 261 |
| 572 | 20230627 | 091400 | 1517167600 | 89200 | 89600 | 89600 | 89200 | 566 |
| 573 | 20230627 | 091300 | 1466614300 | 89500 | 89500 | 89600 | 89400 | 302 |
| 574 | 20230627 | 091200 | 1439605400 | 89600 | 89500 | 89600 | 89400 | 587 |
| 575 | 20230627 | 091100 | 1387068000 | 89500 | 89500 | 89500 | 89400 | 532 |
| 576 | 20230627 | 091000 | 1339469500 | 89500 | 89200 | 89700 | 89100 | 399 |
| 577 | 20230627 | 090900 | 1303782700 | 89300 | 89100 | 89300 | 88700 | 3113 |
| 578 | 20230627 | 090800 | 1026951900 | 89000 | 89400 | 89400 | 89000 | 4523 |
| 579 | 20230627 | 090700 | 623825400 | 89400 | 89800 | 89800 | 89400 | 1995 |
| 580 | 20230627 | 090600 | 445111400 | 89800 | 89900 | 90000 | 89800 | 174 |
| 581 | 20230627 | 090500 | 429475100 | 90000 | 90000 | 90000 | 89900 | 720 |
| 582 | 20230627 | 090400 | 364679600 | 89900 | 89900 | 90100 | 89900 | 228 |
| 583 | 20230627 | 090300 | 344166000 | 90000 | 89900 | 90000 | 89800 | 193 |
| 584 | 20230627 | 090200 | 326811300 | 89900 | 89900 | 90000 | 89700 | 536 |
| 585 | 20230627 | 090100 | 278638500 | 89900 | 89700 | 89900 | 89600 | 677 |
| 586 | 20230627 | 090000 | 217938600 | 89700 | 90100 | 90100 | 89600 | 2411 |