33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 3 | 20230615 | 192500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 4 | 20230615 | 192400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 5 | 20230615 | 192300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 6 | 20230615 | 192200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 7 | 20230615 | 192100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 8 | 20230615 | 192000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 9 | 20230615 | 191900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 10 | 20230615 | 191800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 11 | 20230615 | 191700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 12 | 20230615 | 191600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 13 | 20230615 | 191500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 14 | 20230615 | 191400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 15 | 20230615 | 191300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 16 | 20230615 | 191200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 17 | 20230615 | 191100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 18 | 20230615 | 191000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 19 | 20230615 | 190900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 20 | 20230615 | 190800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 21 | 20230615 | 190700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 22 | 20230615 | 190600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 23 | 20230615 | 190500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 24 | 20230615 | 190400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 25 | 20230615 | 190300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 26 | 20230615 | 190200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 27 | 20230615 | 190100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 28 | 20230615 | 190000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 29 | 20230615 | 185900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 30 | 20230615 | 185800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 31 | 20230615 | 185700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 32 | 20230615 | 185600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 33 | 20230615 | 185500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 34 | 20230615 | 185400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 35 | 20230615 | 185300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 36 | 20230615 | 185200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 37 | 20230615 | 185100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 38 | 20230615 | 185000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 39 | 20230615 | 184900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 40 | 20230615 | 184800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 41 | 20230615 | 184700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 42 | 20230615 | 184600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 43 | 20230615 | 184500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 44 | 20230615 | 184400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 45 | 20230615 | 184300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 46 | 20230615 | 184200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 47 | 20230615 | 184100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 48 | 20230615 | 184000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 49 | 20230615 | 183900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 50 | 20230615 | 183800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 51 | 20230615 | 183700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 52 | 20230615 | 183600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 53 | 20230615 | 183500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 54 | 20230615 | 183400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 55 | 20230615 | 183300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 56 | 20230615 | 183200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 57 | 20230615 | 183100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 58 | 20230615 | 183000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 59 | 20230615 | 182900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 60 | 20230615 | 182800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 61 | 20230615 | 182700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 62 | 20230615 | 182600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 63 | 20230615 | 182500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 64 | 20230615 | 182400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 65 | 20230615 | 182300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 66 | 20230615 | 182200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 67 | 20230615 | 182100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 68 | 20230615 | 182000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 69 | 20230615 | 181900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 70 | 20230615 | 181800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 71 | 20230615 | 181700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 72 | 20230615 | 181600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 73 | 20230615 | 181500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 74 | 20230615 | 181400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 75 | 20230615 | 181300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 76 | 20230615 | 181200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 77 | 20230615 | 181100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 78 | 20230615 | 181000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 79 | 20230615 | 180900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 80 | 20230615 | 180800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 81 | 20230615 | 180700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 82 | 20230615 | 180600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 83 | 20230615 | 180500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 84 | 20230615 | 180400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 85 | 20230615 | 180300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 86 | 20230615 | 180200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 87 | 20230615 | 180100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 88 | 20230615 | 180000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 89 | 20230615 | 175900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 90 | 20230615 | 175800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 91 | 20230615 | 175700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 92 | 20230615 | 175600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 93 | 20230615 | 175500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 94 | 20230615 | 175400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 95 | 20230615 | 175300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 96 | 20230615 | 175200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 97 | 20230615 | 175100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 98 | 20230615 | 175000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 99 | 20230615 | 174900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 100 | 20230615 | 174800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 101 | 20230615 | 174700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 102 | 20230615 | 174600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 103 | 20230615 | 174500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 104 | 20230615 | 174400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 105 | 20230615 | 174300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 106 | 20230615 | 174200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 107 | 20230615 | 174100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 108 | 20230615 | 174000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 109 | 20230615 | 173900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 110 | 20230615 | 173800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 111 | 20230615 | 173700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 112 | 20230615 | 173600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 113 | 20230615 | 173500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 114 | 20230615 | 173400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 115 | 20230615 | 173300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 116 | 20230615 | 173200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 117 | 20230615 | 173100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 118 | 20230615 | 173000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 119 | 20230615 | 172900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 120 | 20230615 | 172800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 121 | 20230615 | 172700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 122 | 20230615 | 172600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 123 | 20230615 | 172500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 124 | 20230615 | 172400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 125 | 20230615 | 172300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 126 | 20230615 | 172200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 127 | 20230615 | 172100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 128 | 20230615 | 172000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 129 | 20230615 | 171900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 130 | 20230615 | 171800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 131 | 20230615 | 171700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 132 | 20230615 | 171600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 133 | 20230615 | 171500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 134 | 20230615 | 171400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 135 | 20230615 | 171300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 136 | 20230615 | 171200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 137 | 20230615 | 171100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 138 | 20230615 | 171000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 139 | 20230615 | 170900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 140 | 20230615 | 170800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 141 | 20230615 | 170700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 142 | 20230615 | 170600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 143 | 20230615 | 170500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 144 | 20230615 | 170400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 145 | 20230615 | 170300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 146 | 20230615 | 170200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 147 | 20230615 | 170100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 148 | 20230615 | 170000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 149 | 20230615 | 165900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 150 | 20230615 | 165800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 151 | 20230615 | 165700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 152 | 20230615 | 165600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 153 | 20230615 | 165500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 154 | 20230615 | 165400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 155 | 20230615 | 165300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 156 | 20230615 | 165200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 157 | 20230615 | 165100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 158 | 20230615 | 165000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 159 | 20230615 | 164900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 160 | 20230615 | 164800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 161 | 20230615 | 164700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 162 | 20230615 | 164600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 163 | 20230615 | 164500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 164 | 20230615 | 164400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 165 | 20230615 | 164300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 166 | 20230615 | 164200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 167 | 20230615 | 164100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 168 | 20230615 | 164000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 169 | 20230615 | 163900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 170 | 20230615 | 163800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 171 | 20230615 | 163700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 172 | 20230615 | 163600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 173 | 20230615 | 163500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 174 | 20230615 | 163400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 175 | 20230615 | 163300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 176 | 20230615 | 163200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 177 | 20230615 | 163100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 178 | 20230615 | 163000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 179 | 20230615 | 162900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 180 | 20230615 | 162800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 181 | 20230615 | 162700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 182 | 20230615 | 162600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 183 | 20230615 | 162500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 184 | 20230615 | 162400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 185 | 20230615 | 162300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 186 | 20230615 | 162200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 187 | 20230615 | 162100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 188 | 20230615 | 162000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 189 | 20230615 | 161900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 190 | 20230615 | 161800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 191 | 20230615 | 161700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 192 | 20230615 | 161600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 193 | 20230615 | 161500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 194 | 20230615 | 161400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 195 | 20230615 | 161300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20230615 | 161200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20230615 | 161100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20230615 | 161000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20230615 | 160900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20230615 | 160800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20230615 | 160700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20230615 | 160600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 203 | 20230615 | 160500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 204 | 20230615 | 160400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 205 | 20230615 | 160300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 206 | 20230615 | 160200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 207 | 20230615 | 160100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 208 | 20230615 | 160000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 209 | 20230615 | 155900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 210 | 20230615 | 155800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 211 | 20230615 | 155700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 212 | 20230615 | 155600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 213 | 20230615 | 155500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 214 | 20230615 | 155400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 215 | 20230615 | 155300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 216 | 20230615 | 155200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 217 | 20230615 | 155100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 218 | 20230615 | 155000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 219 | 20230615 | 154900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 220 | 20230615 | 154800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 221 | 20230615 | 154700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 222 | 20230615 | 154600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 223 | 20230615 | 154500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 224 | 20230615 | 154400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 225 | 20230615 | 154300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 226 | 20230615 | 154200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 227 | 20230615 | 154100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 228 | 20230615 | 154000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 229 | 20230615 | 153900 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 230 | 20230615 | 153800 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 231 | 20230615 | 153700 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 232 | 20230615 | 153600 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 233 | 20230615 | 153500 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 234 | 20230615 | 153400 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 235 | 20230615 | 153300 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 236 | 20230615 | 153200 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 237 | 20230615 | 153100 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 238 | 20230615 | 153000 | 4171070800 | 52700 | 52700 | 52700 | 52700 | 701 |
| 239 | 20230615 | 152900 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 240 | 20230615 | 152800 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 241 | 20230615 | 152700 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 242 | 20230615 | 152600 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 243 | 20230615 | 152500 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 244 | 20230615 | 152400 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 245 | 20230615 | 152300 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 246 | 20230615 | 152200 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 247 | 20230615 | 152100 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 248 | 20230615 | 152000 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 249 | 20230615 | 151900 | 4134128100 | 53100 | 53100 | 53100 | 53100 | 28 |
| 250 | 20230615 | 151800 | 4132641300 | 52500 | 53400 | 53400 | 52500 | 415 |
| 251 | 20230615 | 151700 | 4110654600 | 53200 | 53200 | 53300 | 53200 | 355 |
| 252 | 20230615 | 151600 | 4091733400 | 53300 | 53200 | 53300 | 53200 | 643 |
| 253 | 20230615 | 151500 | 4057472300 | 53200 | 53200 | 53200 | 53200 | 173 |
| 254 | 20230615 | 151400 | 4048268700 | 53100 | 53300 | 53400 | 53100 | 370 |
| 255 | 20230615 | 151300 | 4028547400 | 53300 | 53300 | 53300 | 53300 | 215 |
| 256 | 20230615 | 151200 | 4017087900 | 53400 | 53300 | 53400 | 53200 | 1204 |
| 257 | 20230615 | 151100 | 3952902000 | 53300 | 53200 | 53300 | 53200 | 101 |
| 258 | 20230615 | 151000 | 3947526200 | 53100 | 53000 | 53100 | 53000 | 36 |
| 259 | 20230615 | 150900 | 3945614900 | 53100 | 53100 | 53100 | 53000 | 499 |
| 260 | 20230615 | 150800 | 3919120300 | 53100 | 53100 | 53100 | 53100 | 5 |
| 261 | 20230615 | 150700 | 3918854800 | 53100 | 53100 | 53100 | 53100 | 150 |
| 262 | 20230615 | 150600 | 3910889800 | 53200 | 53000 | 53200 | 53000 | 869 |
| 263 | 20230615 | 150500 | 3864741400 | 53000 | 52800 | 53000 | 52800 | 79 |
| 264 | 20230615 | 150400 | 3860554800 | 52700 | 52900 | 53000 | 52700 | 342 |
| 265 | 20230615 | 150300 | 3842433100 | 52900 | 52800 | 52900 | 52800 | 359 |
| 266 | 20230615 | 150200 | 3823442600 | 52900 | 52800 | 52900 | 52700 | 504 |
| 267 | 20230615 | 150100 | 3796825000 | 52700 | 52700 | 52800 | 52700 | 377 |
| 268 | 20230615 | 150000 | 3776922500 | 52700 | 52700 | 52900 | 52700 | 558 |
| 269 | 20230615 | 145900 | 3747463100 | 52800 | 52700 | 52800 | 52600 | 155 |
| 270 | 20230615 | 145800 | 3739293200 | 52700 | 52600 | 52700 | 52600 | 353 |
| 271 | 20230615 | 145700 | 3720693500 | 52600 | 52600 | 52700 | 52600 | 603 |
| 272 | 20230615 | 145600 | 3688971200 | 52500 | 52500 | 52600 | 52500 | 51 |
| 273 | 20230615 | 145500 | 3686293600 | 52500 | 52500 | 52500 | 52500 | 11 |
| 274 | 20230615 | 145400 | 3685716100 | 52500 | 52400 | 52700 | 52400 | 449 |
| 275 | 20230615 | 145300 | 3662130200 | 52400 | 52500 | 52500 | 52300 | 34 |
| 276 | 20230615 | 145200 | 3660349000 | 52500 | 52400 | 52600 | 52400 | 373 |
| 277 | 20230615 | 145100 | 3640768400 | 52600 | 52500 | 52600 | 52400 | 2369 |
| 278 | 20230615 | 145000 | 3516395600 | 52500 | 52400 | 52600 | 52400 | 171 |
| 279 | 20230615 | 144900 | 3507411000 | 52400 | 52500 | 52500 | 52400 | 18 |
| 280 | 20230615 | 144800 | 3506467000 | 52500 | 52500 | 52500 | 52500 | 39 |
| 281 | 20230615 | 144700 | 3504419500 | 52400 | 52300 | 52400 | 52300 | 151 |
| 282 | 20230615 | 144600 | 3496507200 | 52400 | 52400 | 52400 | 52400 | 12 |
| 283 | 20230615 | 144500 | 3495878400 | 52400 | 52300 | 52400 | 52200 | 54 |
| 284 | 20230615 | 144400 | 3493051400 | 52300 | 52300 | 52300 | 52300 | 10 |
| 285 | 20230615 | 144300 | 3492528400 | 52300 | 52300 | 52400 | 52300 | 103 |
| 286 | 20230615 | 144200 | 3487141000 | 52300 | 52300 | 52400 | 52300 | 34 |
| 287 | 20230615 | 144100 | 3485360300 | 52300 | 52300 | 52300 | 52300 | 18 |
| 288 | 20230615 | 144000 | 3484418900 | 52300 | 52300 | 52500 | 52300 | 135 |
| 289 | 20230615 | 143900 | 3477351700 | 52400 | 52400 | 52400 | 52400 | 19 |
| 290 | 20230615 | 143800 | 3476356100 | 52400 | 52400 | 52400 | 52400 | 32 |
| 291 | 20230615 | 143700 | 3474679300 | 52300 | 52300 | 52300 | 52300 | 272 |
| 292 | 20230615 | 143600 | 3460453700 | 52300 | 52300 | 52300 | 52300 | 0 |
| 293 | 20230615 | 143500 | 3460453700 | 52300 | 52200 | 52300 | 52200 | 27 |
| 294 | 20230615 | 143400 | 3459041700 | 52200 | 52200 | 52200 | 52200 | 10 |
| 295 | 20230615 | 143300 | 3458519700 | 52300 | 52200 | 52300 | 52200 | 27 |
| 296 | 20230615 | 143200 | 3457109700 | 52200 | 52200 | 52200 | 52100 | 10 |
| 297 | 20230615 | 143100 | 3456588000 | 52200 | 52300 | 52300 | 52200 | 251 |
| 298 | 20230615 | 143000 | 3443485700 | 52300 | 52200 | 52400 | 52200 | 45 |
| 299 | 20230615 | 142900 | 3441133200 | 52200 | 52200 | 52200 | 52200 | 111 |
| 300 | 20230615 | 142800 | 3435339000 | 52200 | 52300 | 52400 | 52200 | 302 |
| 301 | 20230615 | 142700 | 3419560300 | 52300 | 52300 | 52400 | 52300 | 19 |
| 302 | 20230615 | 142600 | 3418565800 | 52400 | 52400 | 52400 | 52400 | 8 |
| 303 | 20230615 | 142500 | 3418146600 | 52300 | 52400 | 52400 | 52200 | 277 |
| 304 | 20230615 | 142400 | 3403652800 | 52400 | 52300 | 52400 | 52300 | 57 |
| 305 | 20230615 | 142300 | 3400670900 | 52300 | 52200 | 52300 | 52200 | 25 |
| 306 | 20230615 | 142200 | 3399363500 | 52300 | 52300 | 52300 | 52300 | 0 |
| 307 | 20230615 | 142100 | 3399363500 | 52300 | 52300 | 52400 | 52300 | 37 |
| 308 | 20230615 | 142000 | 3397425900 | 52300 | 52300 | 52300 | 52300 | 23 |
| 309 | 20230615 | 141900 | 3396223000 | 52300 | 52300 | 52300 | 52300 | 2 |
| 310 | 20230615 | 141800 | 3396118400 | 52300 | 52200 | 52300 | 52200 | 560 |
| 311 | 20230615 | 141700 | 3366873400 | 52200 | 52200 | 52200 | 52200 | 135 |
| 312 | 20230615 | 141600 | 3359826400 | 52300 | 52300 | 52300 | 52200 | 36 |
| 313 | 20230615 | 141500 | 3357943800 | 52200 | 52300 | 52300 | 52200 | 24 |
| 314 | 20230615 | 141400 | 3356690600 | 52300 | 52200 | 52300 | 52200 | 211 |
| 315 | 20230615 | 141300 | 3345655500 | 52200 | 52200 | 52300 | 52200 | 48 |
| 316 | 20230615 | 141200 | 3343145600 | 52300 | 52300 | 52300 | 52200 | 29 |
| 317 | 20230615 | 141100 | 3341629200 | 52300 | 52300 | 52300 | 52300 | 56 |
| 318 | 20230615 | 141000 | 3338700400 | 52300 | 52300 | 52300 | 52200 | 21 |
| 319 | 20230615 | 140900 | 3337602400 | 52300 | 52300 | 52300 | 52300 | 54 |
| 320 | 20230615 | 140800 | 3334778200 | 52300 | 52200 | 52300 | 52200 | 16 |
| 321 | 20230615 | 140700 | 3333941600 | 52300 | 52300 | 52300 | 52300 | 19 |
| 322 | 20230615 | 140600 | 3332947900 | 52300 | 52300 | 52300 | 52200 | 101 |
| 323 | 20230615 | 140500 | 3327669200 | 52200 | 52200 | 52300 | 52200 | 190 |
| 324 | 20230615 | 140400 | 3317750400 | 52200 | 52100 | 52200 | 52100 | 128 |
| 325 | 20230615 | 140300 | 3311077700 | 52100 | 52100 | 52100 | 52000 | 30 |
| 326 | 20230615 | 140200 | 3309514900 | 52100 | 52100 | 52200 | 52000 | 65 |
| 327 | 20230615 | 140100 | 3306128800 | 52100 | 52200 | 52200 | 52100 | 1164 |
| 328 | 20230615 | 140000 | 3245479900 | 52100 | 52200 | 52300 | 52100 | 233 |
| 329 | 20230615 | 135900 | 3233315700 | 52300 | 52300 | 52300 | 52200 | 215 |
| 330 | 20230615 | 135800 | 3222088700 | 52300 | 52500 | 52500 | 52300 | 118 |
| 331 | 20230615 | 135700 | 3215911600 | 52600 | 52500 | 52600 | 52500 | 40 |
| 332 | 20230615 | 135600 | 3213807700 | 52500 | 52500 | 52600 | 52500 | 31 |
| 333 | 20230615 | 135500 | 3212178000 | 52600 | 52500 | 52600 | 52500 | 19 |
| 334 | 20230615 | 135400 | 3211178900 | 52400 | 52400 | 52400 | 52400 | 438 |
| 335 | 20230615 | 135300 | 3188227700 | 52400 | 52400 | 52400 | 52300 | 18 |
| 336 | 20230615 | 135200 | 3187284700 | 52400 | 52300 | 52400 | 52300 | 71 |
| 337 | 20230615 | 135100 | 3183567800 | 52300 | 52400 | 52400 | 52200 | 124 |
| 338 | 20230615 | 135000 | 3177082300 | 52400 | 52300 | 52400 | 52300 | 50 |
| 339 | 20230615 | 134900 | 3174465900 | 52400 | 52400 | 52400 | 52400 | 55 |
| 340 | 20230615 | 134800 | 3171583900 | 52400 | 52400 | 52400 | 52300 | 19 |
| 341 | 20230615 | 134700 | 3170588400 | 52400 | 52400 | 52400 | 52300 | 77 |
| 342 | 20230615 | 134600 | 3166557200 | 52400 | 52400 | 52400 | 52300 | 24 |
| 343 | 20230615 | 134500 | 3165299800 | 52400 | 52400 | 52400 | 52400 | 44 |
| 344 | 20230615 | 134400 | 3162994200 | 52300 | 52300 | 52400 | 52300 | 87 |
| 345 | 20230615 | 134300 | 3158442700 | 52300 | 52400 | 52400 | 52300 | 28 |
| 346 | 20230615 | 134200 | 3156975800 | 52400 | 52400 | 52400 | 52400 | 41 |
| 347 | 20230615 | 134100 | 3154827400 | 52400 | 52400 | 52400 | 52300 | 21 |
| 348 | 20230615 | 134000 | 3153727200 | 52300 | 52400 | 52400 | 52300 | 41 |
| 349 | 20230615 | 133900 | 3151578900 | 52400 | 52400 | 52400 | 52300 | 20 |
| 350 | 20230615 | 133800 | 3150531000 | 52300 | 52400 | 52400 | 52300 | 11 |
| 351 | 20230615 | 133700 | 3149954700 | 52400 | 52400 | 52400 | 52300 | 90 |
| 352 | 20230615 | 133600 | 3145242400 | 52400 | 52400 | 52400 | 52300 | 18 |
| 353 | 20230615 | 133500 | 3144299300 | 52400 | 52300 | 52400 | 52300 | 37 |
| 354 | 20230615 | 133400 | 3142362300 | 52300 | 52400 | 52400 | 52300 | 22 |
| 355 | 20230615 | 133300 | 3141211300 | 52300 | 52300 | 52400 | 52300 | 54 |
| 356 | 20230615 | 133200 | 3138386000 | 52300 | 52300 | 52300 | 52300 | 38 |
| 357 | 20230615 | 133100 | 3136398600 | 52300 | 52300 | 52300 | 52200 | 31 |
| 358 | 20230615 | 133000 | 3134777400 | 52300 | 52300 | 52300 | 52300 | 51 |
| 359 | 20230615 | 132900 | 3132110100 | 52300 | 52300 | 52400 | 52300 | 22 |
| 360 | 20230615 | 132800 | 3130958700 | 52400 | 52400 | 52400 | 52300 | 68 |
| 361 | 20230615 | 132700 | 3127395800 | 52400 | 52400 | 52400 | 52300 | 30 |
| 362 | 20230615 | 132600 | 3125824800 | 52400 | 52300 | 52400 | 52300 | 16 |
| 363 | 20230615 | 132500 | 3124986600 | 52400 | 52400 | 52400 | 52300 | 76 |
| 364 | 20230615 | 132400 | 3121007800 | 52400 | 52400 | 52400 | 52300 | 18 |
| 365 | 20230615 | 132300 | 3120064700 | 52400 | 52200 | 52400 | 52200 | 64 |
| 366 | 20230615 | 132200 | 3116716900 | 52300 | 52200 | 52300 | 52200 | 55 |
| 367 | 20230615 | 132100 | 3113844000 | 52300 | 52300 | 52300 | 52200 | 21 |
| 368 | 20230615 | 132000 | 3112745900 | 52300 | 52300 | 52300 | 52300 | 40 |
| 369 | 20230615 | 131900 | 3110653900 | 52300 | 52300 | 52300 | 52200 | 21 |
| 370 | 20230615 | 131800 | 3109555700 | 52300 | 52300 | 52300 | 52300 | 42 |
| 371 | 20230615 | 131700 | 3107359100 | 52300 | 52400 | 52400 | 52300 | 789 |
| 372 | 20230615 | 131600 | 3066094300 | 52400 | 52400 | 52400 | 52300 | 53 |
| 373 | 20230615 | 131500 | 3063317300 | 52400 | 52400 | 52400 | 52400 | 14 |
| 374 | 20230615 | 131400 | 3062583700 | 52300 | 52400 | 52400 | 52300 | 10 |
| 375 | 20230615 | 131300 | 3062059900 | 52400 | 52300 | 52400 | 52300 | 26 |
| 376 | 20230615 | 131200 | 3060697600 | 52400 | 52400 | 52400 | 52400 | 4 |
| 377 | 20230615 | 131100 | 3060488000 | 52400 | 52500 | 52500 | 52400 | 26 |
| 378 | 20230615 | 131000 | 3059123100 | 52500 | 52400 | 52500 | 52400 | 11 |
| 379 | 20230615 | 130900 | 3058545900 | 52500 | 52500 | 52500 | 52500 | 19 |
| 380 | 20230615 | 130800 | 3057548400 | 52500 | 52400 | 52500 | 52400 | 24 |
| 381 | 20230615 | 130700 | 3056288600 | 52400 | 52400 | 52400 | 52400 | 4 |
| 382 | 20230615 | 130600 | 3056079000 | 52500 | 52300 | 52500 | 52300 | 70 |
| 383 | 20230615 | 130500 | 3052411300 | 52300 | 52300 | 52300 | 52300 | 312 |
| 384 | 20230615 | 130400 | 3036093700 | 52300 | 52500 | 52500 | 52300 | 77 |
| 385 | 20230615 | 130300 | 3032061400 | 52500 | 52400 | 52500 | 52400 | 195 |
| 386 | 20230615 | 130200 | 3021843300 | 52500 | 52400 | 52500 | 52400 | 9 |
| 387 | 20230615 | 130100 | 3021370900 | 52500 | 52500 | 52500 | 52500 | 25 |
| 388 | 20230615 | 130000 | 3020058400 | 52500 | 52400 | 52500 | 52400 | 330 |
| 389 | 20230615 | 125900 | 3002733500 | 52500 | 52500 | 52600 | 52500 | 34 |
| 390 | 20230615 | 125800 | 3000947200 | 52400 | 52100 | 52400 | 52100 | 270 |
| 391 | 20230615 | 125700 | 2986827000 | 52100 | 52100 | 52100 | 52100 | 6 |
| 392 | 20230615 | 125600 | 2986514400 | 52200 | 52200 | 52300 | 52200 | 561 |
| 393 | 20230615 | 125500 | 2957227600 | 52200 | 52200 | 52200 | 52200 | 98 |
| 394 | 20230615 | 125400 | 2952112000 | 52200 | 52300 | 52300 | 52200 | 48 |
| 395 | 20230615 | 125300 | 2949601800 | 52300 | 52300 | 52300 | 52300 | 10 |
| 396 | 20230615 | 125200 | 2949078800 | 52300 | 52300 | 52300 | 52300 | 1 |
| 397 | 20230615 | 125100 | 2949026500 | 52400 | 52200 | 52400 | 52200 | 195 |
| 398 | 20230615 | 125000 | 2938835100 | 52200 | 52200 | 52200 | 52200 | 36 |
| 399 | 20230615 | 124900 | 2936955900 | 52200 | 52200 | 52300 | 52200 | 46 |
| 400 | 20230615 | 124800 | 2934552200 | 52300 | 52300 | 52300 | 52300 | 2 |
| 401 | 20230615 | 124700 | 2934447600 | 52300 | 52300 | 52400 | 52300 | 27 |
| 402 | 20230615 | 124600 | 2933033100 | 52200 | 52200 | 52200 | 52200 | 1 |
| 403 | 20230615 | 124500 | 2932980900 | 52200 | 52200 | 52200 | 52200 | 25 |
| 404 | 20230615 | 124400 | 2931675900 | 52200 | 52300 | 52400 | 52200 | 49 |
| 405 | 20230615 | 124300 | 2929112500 | 52200 | 52200 | 52200 | 52200 | 248 |
| 406 | 20230615 | 124200 | 2916166900 | 52200 | 52200 | 52200 | 52100 | 48 |
| 407 | 20230615 | 124100 | 2913661500 | 52100 | 51900 | 52100 | 51900 | 349 |
| 408 | 20230615 | 124000 | 2895485800 | 51900 | 51900 | 51900 | 51900 | 282 |
| 409 | 20230615 | 123900 | 2880850000 | 52100 | 52000 | 52100 | 52000 | 27 |
| 410 | 20230615 | 123800 | 2879445600 | 52000 | 52000 | 52000 | 52000 | 13 |
| 411 | 20230615 | 123700 | 2878769600 | 52000 | 51900 | 52100 | 51900 | 29 |
| 412 | 20230615 | 123600 | 2877259300 | 52000 | 52000 | 52000 | 52000 | 5 |
| 413 | 20230615 | 123500 | 2876999300 | 51900 | 51900 | 51900 | 51800 | 48 |
| 414 | 20230615 | 123400 | 2874508900 | 51900 | 51900 | 51900 | 51900 | 62 |
| 415 | 20230615 | 123300 | 2871291100 | 51900 | 51900 | 51900 | 51900 | 451 |
| 416 | 20230615 | 123200 | 2847884200 | 51900 | 52000 | 52000 | 51900 | 41 |
| 417 | 20230615 | 123100 | 2845753200 | 52000 | 52000 | 52000 | 52000 | 10 |
| 418 | 20230615 | 123000 | 2845233200 | 52000 | 51900 | 52000 | 51900 | 39 |
| 419 | 20230615 | 122900 | 2843205400 | 51900 | 51900 | 51900 | 51900 | 17 |
| 420 | 20230615 | 122800 | 2842323100 | 51900 | 52100 | 52100 | 51900 | 260 |
| 421 | 20230615 | 122700 | 2828828800 | 52100 | 52000 | 52100 | 51900 | 57 |
| 422 | 20230615 | 122600 | 2825866900 | 52000 | 52000 | 52000 | 52000 | 78 |
| 423 | 20230615 | 122500 | 2821810900 | 51900 | 52000 | 52200 | 51900 | 828 |
| 424 | 20230615 | 122400 | 2778812600 | 52000 | 52000 | 52000 | 52000 | 32 |
| 425 | 20230615 | 122300 | 2777148600 | 52000 | 52200 | 52200 | 51800 | 3186 |
| 426 | 20230615 | 122200 | 2611691600 | 52200 | 52200 | 52200 | 52200 | 37 |
| 427 | 20230615 | 122100 | 2609760200 | 52300 | 52300 | 52300 | 52300 | 1 |
| 428 | 20230615 | 122000 | 2609707900 | 52300 | 52300 | 52400 | 52200 | 134 |
| 429 | 20230615 | 121900 | 2602699800 | 52300 | 52300 | 52300 | 52300 | 36 |
| 430 | 20230615 | 121800 | 2600817000 | 52400 | 52400 | 52400 | 52400 | 25 |
| 431 | 20230615 | 121700 | 2599507000 | 52400 | 52400 | 52400 | 52200 | 11 |
| 432 | 20230615 | 121600 | 2598930800 | 52300 | 52300 | 52300 | 52300 | 25 |
| 433 | 20230615 | 121500 | 2597623300 | 52400 | 52400 | 52400 | 52300 | 306 |
| 434 | 20230615 | 121400 | 2581609200 | 52500 | 52500 | 52500 | 52500 | 0 |
| 435 | 20230615 | 121300 | 2581609200 | 52500 | 52400 | 52500 | 52400 | 27 |
| 436 | 20230615 | 121200 | 2580191900 | 52500 | 52500 | 52500 | 52500 | 2 |
| 437 | 20230615 | 121100 | 2580086900 | 52500 | 52500 | 52500 | 52500 | 1 |
| 438 | 20230615 | 121000 | 2580034400 | 52500 | 52600 | 52600 | 52400 | 200 |
| 439 | 20230615 | 120900 | 2569540000 | 52600 | 52600 | 52600 | 52600 | 2 |
| 440 | 20230615 | 120800 | 2569434800 | 52600 | 52600 | 52600 | 52500 | 33 |
| 441 | 20230615 | 120700 | 2567699400 | 52500 | 52500 | 52500 | 52500 | 4 |
| 442 | 20230615 | 120600 | 2567489400 | 52500 | 52400 | 52500 | 52400 | 110 |
| 443 | 20230615 | 120500 | 2561714500 | 52400 | 52500 | 52500 | 52400 | 37 |
| 444 | 20230615 | 120400 | 2559775500 | 52500 | 52600 | 52600 | 52500 | 46 |
| 445 | 20230615 | 120300 | 2557357000 | 52600 | 52500 | 52600 | 52400 | 234 |
| 446 | 20230615 | 120200 | 2545079200 | 52500 | 52500 | 52500 | 52500 | 8 |
| 447 | 20230615 | 120100 | 2544659200 | 52400 | 52400 | 52400 | 52400 | 51 |
| 448 | 20230615 | 120000 | 2541986800 | 52300 | 52200 | 52400 | 52200 | 5 |
| 449 | 20230615 | 115900 | 2541725200 | 52300 | 52300 | 52400 | 52200 | 144 |
| 450 | 20230615 | 115800 | 2534184500 | 52200 | 52300 | 52400 | 52200 | 134 |
| 451 | 20230615 | 115700 | 2527185800 | 52300 | 52300 | 52300 | 52300 | 18 |
| 452 | 20230615 | 115600 | 2526244400 | 52300 | 52200 | 52300 | 52200 | 89 |
| 453 | 20230615 | 115500 | 2521595400 | 52200 | 52200 | 52300 | 52200 | 12 |
| 454 | 20230615 | 115400 | 2520968100 | 52300 | 52300 | 52300 | 52300 | 43 |
| 455 | 20230615 | 115300 | 2518719200 | 52300 | 52300 | 52300 | 52200 | 32 |
| 456 | 20230615 | 115200 | 2517045800 | 52200 | 52200 | 52300 | 52200 | 14 |
| 457 | 20230615 | 115100 | 2516314100 | 52200 | 52200 | 52300 | 52200 | 41 |
| 458 | 20230615 | 115000 | 2514170600 | 52300 | 52500 | 52500 | 52300 | 69 |
| 459 | 20230615 | 114900 | 2510557300 | 52500 | 52400 | 52500 | 52400 | 37 |
| 460 | 20230615 | 114800 | 2508615200 | 52300 | 52300 | 52300 | 52200 | 107 |
| 461 | 20230615 | 114700 | 2503019200 | 52400 | 52300 | 52400 | 52200 | 183 |
| 462 | 20230615 | 114600 | 2493451400 | 52200 | 52100 | 52300 | 52100 | 35 |
| 463 | 20230615 | 114500 | 2491622300 | 52200 | 52200 | 52200 | 52200 | 39 |
| 464 | 20230615 | 114400 | 2489586500 | 52200 | 52300 | 52300 | 52200 | 36 |
| 465 | 20230615 | 114300 | 2487704000 | 52200 | 52200 | 52300 | 52200 | 28 |
| 466 | 20230615 | 114200 | 2486241600 | 52300 | 52400 | 52400 | 52200 | 118 |
| 467 | 20230615 | 114100 | 2480067100 | 52300 | 52400 | 52500 | 52300 | 159 |
| 468 | 20230615 | 114000 | 2471737700 | 52400 | 52400 | 52400 | 52400 | 13 |
| 469 | 20230615 | 113900 | 2471056500 | 52300 | 52200 | 52300 | 52200 | 268 |
| 470 | 20230615 | 113800 | 2457040300 | 52200 | 52200 | 52200 | 52100 | 135 |
| 471 | 20230615 | 113700 | 2450002900 | 52200 | 52100 | 52200 | 52100 | 123 |
| 472 | 20230615 | 113600 | 2443591400 | 52200 | 52200 | 52200 | 52100 | 21 |
| 473 | 20230615 | 113500 | 2442495600 | 52100 | 52100 | 52200 | 52100 | 13 |
| 474 | 20230615 | 113400 | 2441817500 | 52200 | 52100 | 52200 | 52000 | 188 |
| 475 | 20230615 | 113300 | 2432026300 | 52100 | 52100 | 52100 | 52100 | 81 |
| 476 | 20230615 | 113200 | 2427806200 | 52200 | 52100 | 52200 | 52100 | 41 |
| 477 | 20230615 | 113100 | 2425666900 | 52200 | 52200 | 52200 | 52100 | 199 |
| 478 | 20230615 | 113000 | 2415297800 | 52200 | 52200 | 52200 | 52100 | 41 |
| 479 | 20230615 | 112900 | 2413157700 | 52100 | 52200 | 52200 | 52100 | 13 |
| 480 | 20230615 | 112800 | 2412479300 | 52100 | 52200 | 52200 | 52100 | 104 |
| 481 | 20230615 | 112700 | 2407059100 | 52200 | 52100 | 52200 | 52100 | 39 |
| 482 | 20230615 | 112600 | 2405023900 | 52200 | 52100 | 52200 | 52100 | 116 |
| 483 | 20230615 | 112500 | 2398979400 | 52200 | 52200 | 52300 | 52100 | 149 |
| 484 | 20230615 | 112400 | 2391199300 | 52100 | 52100 | 52200 | 52100 | 293 |
| 485 | 20230615 | 112300 | 2375904900 | 52100 | 52300 | 52300 | 52100 | 717 |
| 486 | 20230615 | 112200 | 2338547600 | 52300 | 52200 | 52300 | 52100 | 60 |
| 487 | 20230615 | 112100 | 2335415800 | 52100 | 52100 | 52300 | 52100 | 132 |
| 488 | 20230615 | 112000 | 2328526600 | 52200 | 52200 | 52300 | 52200 | 195 |
| 489 | 20230615 | 111900 | 2318346800 | 52100 | 52100 | 52200 | 52100 | 101 |
| 490 | 20230615 | 111800 | 2313081000 | 52100 | 52100 | 52200 | 52100 | 14 |
| 491 | 20230615 | 111700 | 2312350700 | 52100 | 52100 | 52200 | 52100 | 107 |
| 492 | 20230615 | 111600 | 2306775100 | 52100 | 52100 | 52200 | 52100 | 416 |
| 493 | 20230615 | 111500 | 2285092400 | 52100 | 52100 | 52200 | 52100 | 100 |
| 494 | 20230615 | 111400 | 2279881200 | 52200 | 52200 | 52200 | 52100 | 26 |
| 495 | 20230615 | 111300 | 2278524900 | 52200 | 52200 | 52200 | 52100 | 16 |
| 496 | 20230615 | 111200 | 2277690200 | 52200 | 52200 | 52300 | 52200 | 192 |
| 497 | 20230615 | 111100 | 2267666900 | 52200 | 52200 | 52300 | 52100 | 44 |
| 498 | 20230615 | 111000 | 2265369400 | 52100 | 52200 | 52200 | 52100 | 62 |
| 499 | 20230615 | 110900 | 2262133500 | 52200 | 52200 | 52300 | 52200 | 140 |
| 500 | 20230615 | 110800 | 2254823800 | 52300 | 52200 | 52300 | 52200 | 31 |
| 501 | 20230615 | 110700 | 2253203600 | 52200 | 52200 | 52300 | 52200 | 19 |
| 502 | 20230615 | 110600 | 2252211000 | 52200 | 52200 | 52300 | 52200 | 149 |
| 503 | 20230615 | 110500 | 2244432000 | 52300 | 52200 | 52300 | 52200 | 13 |
| 504 | 20230615 | 110400 | 2243752600 | 52200 | 52300 | 52300 | 52200 | 123 |
| 505 | 20230615 | 110300 | 2237330600 | 52300 | 52200 | 52300 | 52200 | 17 |
| 506 | 20230615 | 110200 | 2236442000 | 52300 | 52200 | 52300 | 52200 | 39 |
| 507 | 20230615 | 110100 | 2234403500 | 52300 | 52300 | 52300 | 52200 | 24 |
| 508 | 20230615 | 110000 | 2233148500 | 52400 | 52400 | 52400 | 52300 | 179 |
| 509 | 20230615 | 105900 | 2223785000 | 52400 | 52600 | 52600 | 52400 | 46 |
| 510 | 20230615 | 105800 | 2221372900 | 52600 | 52600 | 52600 | 52600 | 7 |
| 511 | 20230615 | 105700 | 2221004700 | 52500 | 52400 | 52500 | 52400 | 203 |
| 512 | 20230615 | 105600 | 2210351000 | 52300 | 52300 | 52400 | 52300 | 77 |
| 513 | 20230615 | 105500 | 2206322700 | 52300 | 52300 | 52400 | 52300 | 19 |
| 514 | 20230615 | 105400 | 2205328700 | 52200 | 52200 | 52300 | 52200 | 168 |
| 515 | 20230615 | 105300 | 2196552500 | 52200 | 52200 | 52400 | 52200 | 1493 |
| 516 | 20230615 | 105200 | 2118596500 | 52200 | 52100 | 52300 | 52100 | 70 |
| 517 | 20230615 | 105100 | 2114940900 | 52200 | 52100 | 52200 | 52000 | 263 |
| 518 | 20230615 | 105000 | 2101257900 | 52100 | 52100 | 52200 | 52100 | 63 |
| 519 | 20230615 | 104900 | 2097974600 | 52100 | 52200 | 52200 | 52000 | 36 |
| 520 | 20230615 | 104800 | 2096097200 | 52200 | 52100 | 52200 | 52000 | 205 |
| 521 | 20230615 | 104700 | 2085435100 | 52100 | 52100 | 52200 | 52100 | 126 |
| 522 | 20230615 | 104600 | 2078869600 | 52100 | 52200 | 52200 | 52000 | 72 |
| 523 | 20230615 | 104500 | 2075117800 | 52300 | 52100 | 52300 | 52100 | 96 |
| 524 | 20230615 | 104400 | 2070109800 | 52100 | 52200 | 52300 | 52100 | 102 |
| 525 | 20230615 | 104300 | 2064791000 | 52200 | 52100 | 52200 | 52100 | 66 |
| 526 | 20230615 | 104200 | 2061351300 | 52100 | 52200 | 52200 | 52100 | 625 |
| 527 | 20230615 | 104100 | 2028757300 | 52300 | 52300 | 52300 | 52300 | 23 |
| 528 | 20230615 | 104000 | 2027554400 | 52400 | 52300 | 52400 | 52200 | 183 |
| 529 | 20230615 | 103900 | 2017989900 | 52200 | 52200 | 52300 | 52100 | 222 |
| 530 | 20230615 | 103800 | 2006410000 | 52200 | 52300 | 52400 | 52200 | 514 |
| 531 | 20230615 | 103700 | 1979570000 | 52400 | 52100 | 52400 | 52100 | 390 |
| 532 | 20230615 | 103600 | 1959173200 | 52000 | 52000 | 52200 | 52000 | 199 |
| 533 | 20230615 | 103500 | 1948823500 | 52100 | 52000 | 52100 | 52000 | 156 |
| 534 | 20230615 | 103400 | 1940709100 | 51900 | 52000 | 52100 | 51900 | 302 |
| 535 | 20230615 | 103300 | 1925013900 | 52000 | 52000 | 52000 | 52000 | 1172 |
| 536 | 20230615 | 103200 | 1864069900 | 52000 | 52100 | 52100 | 52000 | 1506 |
| 537 | 20230615 | 103100 | 1785716000 | 52100 | 52100 | 52200 | 52100 | 403 |
| 538 | 20230615 | 103000 | 1764714600 | 52200 | 52100 | 52200 | 52100 | 322 |
| 539 | 20230615 | 102900 | 1747927700 | 52100 | 52200 | 52200 | 52100 | 110 |
| 540 | 20230615 | 102800 | 1742195500 | 52100 | 52100 | 52200 | 52100 | 233 |
| 541 | 20230615 | 102700 | 1730056000 | 52200 | 52200 | 52300 | 52100 | 416 |
| 542 | 20230615 | 102600 | 1708346500 | 52200 | 52200 | 52200 | 52200 | 837 |
| 543 | 20230615 | 102500 | 1664655100 | 52200 | 52200 | 52300 | 52200 | 127 |
| 544 | 20230615 | 102400 | 1658024700 | 52300 | 52300 | 52300 | 52300 | 218 |
| 545 | 20230615 | 102300 | 1646623300 | 52400 | 52400 | 52400 | 52300 | 89 |
| 546 | 20230615 | 102200 | 1641966400 | 52300 | 52300 | 52400 | 52300 | 44 |
| 547 | 20230615 | 102100 | 1639664600 | 52300 | 52400 | 52400 | 52300 | 131 |
| 548 | 20230615 | 102000 | 1632811300 | 52400 | 52300 | 52400 | 52200 | 285 |
| 549 | 20230615 | 101900 | 1617906200 | 52300 | 52300 | 52300 | 52300 | 249 |
| 550 | 20230615 | 101800 | 1604883500 | 52300 | 52400 | 52400 | 52300 | 244 |
| 551 | 20230615 | 101700 | 1592121200 | 52400 | 52300 | 52400 | 52300 | 152 |
| 552 | 20230615 | 101600 | 1584170800 | 52300 | 52400 | 52400 | 52300 | 170 |
| 553 | 20230615 | 101500 | 1575271700 | 52400 | 52400 | 52500 | 52400 | 143 |
| 554 | 20230615 | 101400 | 1567777500 | 52400 | 52400 | 52500 | 52400 | 92 |
| 555 | 20230615 | 101300 | 1562956600 | 52500 | 52400 | 52500 | 52400 | 14 |
| 556 | 20230615 | 101200 | 1562221900 | 52400 | 52500 | 52500 | 52400 | 184 |
| 557 | 20230615 | 101100 | 1552574200 | 52500 | 52500 | 52500 | 52400 | 15 |
| 558 | 20230615 | 101000 | 1551787700 | 52500 | 52400 | 52500 | 52400 | 39 |
| 559 | 20230615 | 100900 | 1549744000 | 52400 | 52400 | 52600 | 52400 | 449 |
| 560 | 20230615 | 100800 | 1526215700 | 52400 | 52500 | 52600 | 52400 | 792 |
| 561 | 20230615 | 100700 | 1484641300 | 52500 | 52700 | 52700 | 52500 | 1817 |
| 562 | 20230615 | 100600 | 1389038900 | 52800 | 52600 | 52800 | 52600 | 191 |
| 563 | 20230615 | 100500 | 1378972000 | 52600 | 52700 | 52700 | 52600 | 127 |
| 564 | 20230615 | 100400 | 1372291200 | 52700 | 52700 | 52700 | 52600 | 16 |
| 565 | 20230615 | 100300 | 1371448100 | 52700 | 52800 | 52800 | 52700 | 153 |
| 566 | 20230615 | 100200 | 1363384400 | 52800 | 52700 | 52800 | 52700 | 80 |
| 567 | 20230615 | 100100 | 1359166400 | 52700 | 52800 | 52800 | 52700 | 75 |
| 568 | 20230615 | 100000 | 1355213700 | 52700 | 52700 | 52800 | 52700 | 43 |
| 569 | 20230615 | 095900 | 1352947400 | 52700 | 52700 | 52800 | 52700 | 143 |
| 570 | 20230615 | 095800 | 1345400400 | 52600 | 52600 | 52700 | 52600 | 190 |
| 571 | 20230615 | 095700 | 1335403200 | 52600 | 52700 | 52800 | 52500 | 526 |
| 572 | 20230615 | 095600 | 1307754700 | 52600 | 52600 | 52600 | 52600 | 189 |
| 573 | 20230615 | 095500 | 1297813300 | 52600 | 52800 | 52800 | 52600 | 83 |
| 574 | 20230615 | 095400 | 1293441800 | 52800 | 52800 | 52800 | 52800 | 67 |
| 575 | 20230615 | 095300 | 1289904200 | 52900 | 52800 | 52900 | 52800 | 90 |
| 576 | 20230615 | 095200 | 1285151600 | 52800 | 52600 | 52900 | 52600 | 368 |
| 577 | 20230615 | 095100 | 1265758300 | 52600 | 52800 | 52800 | 52600 | 428 |
| 578 | 20230615 | 095000 | 1243193100 | 52800 | 52600 | 52800 | 52600 | 92 |
| 579 | 20230615 | 094900 | 1238346600 | 52600 | 52600 | 52900 | 52500 | 245 |
| 580 | 20230615 | 094800 | 1225455600 | 52600 | 52800 | 52800 | 52500 | 1326 |
| 581 | 20230615 | 094700 | 1155677500 | 52800 | 52800 | 52800 | 52800 | 217 |
| 582 | 20230615 | 094600 | 1144219900 | 52800 | 52800 | 52800 | 52800 | 187 |
| 583 | 20230615 | 094500 | 1134346300 | 52800 | 52900 | 52900 | 52800 | 187 |
| 584 | 20230615 | 094400 | 1124465900 | 52900 | 53000 | 53000 | 52900 | 118 |
| 585 | 20230615 | 094300 | 1118223300 | 53000 | 53000 | 53100 | 52900 | 654 |
| 586 | 20230615 | 094200 | 1083566800 | 53100 | 53000 | 53100 | 53000 | 89 |
| 587 | 20230615 | 094100 | 1078848900 | 53100 | 53200 | 53200 | 53100 | 92 |
| 588 | 20230615 | 094000 | 1073962700 | 53100 | 53100 | 53100 | 53100 | 72 |
| 589 | 20230615 | 093900 | 1070139500 | 53000 | 53100 | 53100 | 53000 | 74 |
| 590 | 20230615 | 093800 | 1066212600 | 53200 | 53100 | 53200 | 53100 | 102 |
| 591 | 20230615 | 093700 | 1060791400 | 53100 | 53100 | 53100 | 53000 | 13 |
| 592 | 20230615 | 093600 | 1060101400 | 53000 | 53100 | 53100 | 53000 | 56 |
| 593 | 20230615 | 093500 | 1057128100 | 53100 | 53100 | 53100 | 53000 | 46 |
| 594 | 20230615 | 093400 | 1054686500 | 53000 | 53100 | 53100 | 53000 | 26 |
| 595 | 20230615 | 093300 | 1053306500 | 53100 | 53200 | 53300 | 53100 | 253 |
| 596 | 20230615 | 093200 | 1039843200 | 53300 | 53100 | 53300 | 53000 | 90 |
| 597 | 20230615 | 093100 | 1035055400 | 53000 | 52900 | 53000 | 52800 | 721 |
| 598 | 20230615 | 093000 | 996903100 | 53000 | 53000 | 53000 | 53000 | 5 |
| 599 | 20230615 | 092900 | 996638100 | 53000 | 53200 | 53200 | 52700 | 1117 |
| 600 | 20230615 | 092800 | 937553500 | 53100 | 53200 | 53200 | 53000 | 553 |
| 601 | 20230615 | 092700 | 908189200 | 53200 | 53300 | 53300 | 53100 | 180 |
| 602 | 20230615 | 092600 | 898613300 | 53300 | 53200 | 53300 | 53100 | 416 |
| 603 | 20230615 | 092500 | 876481300 | 53300 | 53500 | 53500 | 53200 | 356 |
| 604 | 20230615 | 092400 | 857510300 | 53500 | 53700 | 53700 | 53500 | 112 |
| 605 | 20230615 | 092300 | 851511800 | 53800 | 53200 | 53800 | 53200 | 2488 |
| 606 | 20230615 | 092200 | 718513200 | 53200 | 53200 | 53200 | 53100 | 44 |
| 607 | 20230615 | 092100 | 716173200 | 53200 | 53100 | 53200 | 53100 | 309 |
| 608 | 20230615 | 092000 | 699752900 | 53100 | 53300 | 53300 | 53100 | 365 |
| 609 | 20230615 | 091900 | 680356800 | 53200 | 53500 | 53600 | 53200 | 342 |
| 610 | 20230615 | 091800 | 662092300 | 53500 | 53600 | 53600 | 53400 | 137 |
| 611 | 20230615 | 091700 | 654756400 | 53600 | 53600 | 53700 | 53500 | 194 |
| 612 | 20230615 | 091600 | 644371300 | 53700 | 53900 | 53900 | 53500 | 177 |
| 613 | 20230615 | 091500 | 634890300 | 53800 | 53600 | 53800 | 53600 | 11 |
| 614 | 20230615 | 091400 | 634299500 | 53600 | 53500 | 53600 | 53500 | 71 |
| 615 | 20230615 | 091300 | 630496600 | 53500 | 54000 | 54200 | 53500 | 317 |
| 616 | 20230615 | 091200 | 613403900 | 54300 | 54000 | 54300 | 54000 | 12 |
| 617 | 20230615 | 091100 | 612755300 | 54000 | 54200 | 54300 | 54000 | 1389 |
| 618 | 20230615 | 091000 | 537744600 | 54300 | 54300 | 54400 | 54300 | 54 |
| 619 | 20230615 | 090900 | 534812300 | 54300 | 54100 | 54300 | 53900 | 470 |
| 620 | 20230615 | 090800 | 509418500 | 54100 | 54300 | 54300 | 54000 | 135 |
| 621 | 20230615 | 090700 | 502101400 | 54400 | 54400 | 54500 | 54400 | 126 |
| 622 | 20230615 | 090600 | 495244000 | 54400 | 54100 | 54400 | 54000 | 283 |
| 623 | 20230615 | 090500 | 479929500 | 54100 | 53800 | 54300 | 53800 | 373 |
| 624 | 20230615 | 090400 | 459792200 | 53900 | 54000 | 54200 | 53900 | 1239 |
| 625 | 20230615 | 090300 | 392987000 | 53900 | 53400 | 54400 | 53400 | 2071 |
| 626 | 20230615 | 090200 | 282097300 | 53300 | 53800 | 53800 | 52800 | 1359 |
| 627 | 20230615 | 090100 | 209989900 | 53800 | 54400 | 54400 | 53800 | 1031 |
| 628 | 20230615 | 090000 | 154295100 | 54900 | 54700 | 54900 | 54100 | 2703 |