32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 3 | 20230627 | 185700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 4 | 20230627 | 185600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 5 | 20230627 | 185500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 6 | 20230627 | 185400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 7 | 20230627 | 185300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 8 | 20230627 | 185200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 9 | 20230627 | 185100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 10 | 20230627 | 185000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 11 | 20230627 | 184900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 12 | 20230627 | 184800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 13 | 20230627 | 184700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 14 | 20230627 | 184600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 15 | 20230627 | 184500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 16 | 20230627 | 184400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 17 | 20230627 | 184300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 18 | 20230627 | 184200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 19 | 20230627 | 184100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 20 | 20230627 | 184000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 21 | 20230627 | 183900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 22 | 20230627 | 183800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 23 | 20230627 | 183700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 24 | 20230627 | 183600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 25 | 20230627 | 183500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 26 | 20230627 | 183400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 27 | 20230627 | 183300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 28 | 20230627 | 183200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 29 | 20230627 | 183100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 30 | 20230627 | 183000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 31 | 20230627 | 182900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 32 | 20230627 | 182800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 33 | 20230627 | 182700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 34 | 20230627 | 182600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 35 | 20230627 | 182500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 36 | 20230627 | 182400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 37 | 20230627 | 182300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 38 | 20230627 | 182200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 39 | 20230627 | 182100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 40 | 20230627 | 182000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 41 | 20230627 | 181900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 42 | 20230627 | 181800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 43 | 20230627 | 181700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 44 | 20230627 | 181600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 45 | 20230627 | 181500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 46 | 20230627 | 181400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 47 | 20230627 | 181300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 48 | 20230627 | 181200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 49 | 20230627 | 181100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 50 | 20230627 | 181000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 51 | 20230627 | 180900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 52 | 20230627 | 180800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 53 | 20230627 | 180700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 54 | 20230627 | 180600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 55 | 20230627 | 180500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 56 | 20230627 | 180400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 57 | 20230627 | 180300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 58 | 20230627 | 180200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 59 | 20230627 | 180100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 60 | 20230627 | 180000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 61 | 20230627 | 175900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 62 | 20230627 | 175800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 63 | 20230627 | 175700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 64 | 20230627 | 175600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 65 | 20230627 | 175500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 66 | 20230627 | 175400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 67 | 20230627 | 175300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 68 | 20230627 | 175200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 69 | 20230627 | 175100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 70 | 20230627 | 175000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 71 | 20230627 | 174900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 72 | 20230627 | 174800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 73 | 20230627 | 174700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 74 | 20230627 | 174600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 75 | 20230627 | 174500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 76 | 20230627 | 174400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 77 | 20230627 | 174300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 78 | 20230627 | 174200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 79 | 20230627 | 174100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 80 | 20230627 | 174000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 81 | 20230627 | 173900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 82 | 20230627 | 173800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 83 | 20230627 | 173700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 84 | 20230627 | 173600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 85 | 20230627 | 173500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 86 | 20230627 | 173400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 87 | 20230627 | 173300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 88 | 20230627 | 173200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 89 | 20230627 | 173100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 90 | 20230627 | 173000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 91 | 20230627 | 172900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 92 | 20230627 | 172800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 93 | 20230627 | 172700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 94 | 20230627 | 172600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 95 | 20230627 | 172500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 96 | 20230627 | 172400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 97 | 20230627 | 172300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 98 | 20230627 | 172200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 99 | 20230627 | 172100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 100 | 20230627 | 172000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 101 | 20230627 | 171900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 102 | 20230627 | 171800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 103 | 20230627 | 171700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 104 | 20230627 | 171600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 105 | 20230627 | 171500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 106 | 20230627 | 171400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 107 | 20230627 | 171300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 108 | 20230627 | 171200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 109 | 20230627 | 171100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 110 | 20230627 | 171000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 111 | 20230627 | 170900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 112 | 20230627 | 170800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 113 | 20230627 | 170700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 114 | 20230627 | 170600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 115 | 20230627 | 170500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 116 | 20230627 | 170400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 117 | 20230627 | 170300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 118 | 20230627 | 170200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 119 | 20230627 | 170100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 120 | 20230627 | 170000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 121 | 20230627 | 165900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 122 | 20230627 | 165800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 123 | 20230627 | 165700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 124 | 20230627 | 165600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 125 | 20230627 | 165500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 126 | 20230627 | 165400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 127 | 20230627 | 165300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 128 | 20230627 | 165200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 129 | 20230627 | 165100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 130 | 20230627 | 165000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 131 | 20230627 | 164900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 132 | 20230627 | 164800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 133 | 20230627 | 164700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 134 | 20230627 | 164600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 135 | 20230627 | 164500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 136 | 20230627 | 164400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 137 | 20230627 | 164300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 138 | 20230627 | 164200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 139 | 20230627 | 164100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 140 | 20230627 | 164000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 141 | 20230627 | 163900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 142 | 20230627 | 163800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 143 | 20230627 | 163700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 144 | 20230627 | 163600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 145 | 20230627 | 163500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 146 | 20230627 | 163400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 147 | 20230627 | 163300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 148 | 20230627 | 163200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 149 | 20230627 | 163100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 150 | 20230627 | 163000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 151 | 20230627 | 162900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 152 | 20230627 | 162800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 153 | 20230627 | 162700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 154 | 20230627 | 162600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 155 | 20230627 | 162500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 156 | 20230627 | 162400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 157 | 20230627 | 162300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 158 | 20230627 | 162200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 159 | 20230627 | 162100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 160 | 20230627 | 162000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 161 | 20230627 | 161900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 162 | 20230627 | 161800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 163 | 20230627 | 161700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 164 | 20230627 | 161600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 165 | 20230627 | 161500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 166 | 20230627 | 161400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 167 | 20230627 | 161300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 168 | 20230627 | 161200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 169 | 20230627 | 161100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 170 | 20230627 | 161000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 171 | 20230627 | 160900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 172 | 20230627 | 160800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 173 | 20230627 | 160700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 174 | 20230627 | 160600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 175 | 20230627 | 160500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 176 | 20230627 | 160400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 177 | 20230627 | 160300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 178 | 20230627 | 160200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 179 | 20230627 | 160100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 180 | 20230627 | 160000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 181 | 20230627 | 155900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 182 | 20230627 | 155800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 183 | 20230627 | 155700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 184 | 20230627 | 155600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 185 | 20230627 | 155500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 186 | 20230627 | 155400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 187 | 20230627 | 155300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 188 | 20230627 | 155200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 189 | 20230627 | 155100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 190 | 20230627 | 155000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 191 | 20230627 | 154900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 192 | 20230627 | 154800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 193 | 20230627 | 154700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 194 | 20230627 | 154600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 195 | 20230627 | 154500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 196 | 20230627 | 154400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 197 | 20230627 | 154300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 198 | 20230627 | 154200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 199 | 20230627 | 154100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20230627 | 154000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20230627 | 153900 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20230627 | 153800 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20230627 | 153700 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20230627 | 153600 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20230627 | 153500 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20230627 | 153400 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20230627 | 153300 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20230627 | 153200 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20230627 | 153100 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 210 | 20230627 | 153000 | 13658792100 | 54500 | 54500 | 54500 | 54500 | 3224 |
| 211 | 20230627 | 152900 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20230627 | 152800 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 213 | 20230627 | 152700 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20230627 | 152600 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20230627 | 152500 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20230627 | 152400 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20230627 | 152300 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20230627 | 152200 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20230627 | 152100 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20230627 | 152000 | 13483084100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20230627 | 151900 | 13483084100 | 54300 | 54400 | 54500 | 54300 | 887 |
| 222 | 20230627 | 151800 | 13434835100 | 54500 | 54400 | 54500 | 54300 | 2081 |
| 223 | 20230627 | 151700 | 13321651100 | 54400 | 54400 | 54400 | 54300 | 246 |
| 224 | 20230627 | 151600 | 13308279200 | 54400 | 54400 | 54400 | 54300 | 326 |
| 225 | 20230627 | 151500 | 13290545300 | 54400 | 54400 | 54400 | 54300 | 114 |
| 226 | 20230627 | 151400 | 13284344000 | 54400 | 54400 | 54400 | 54300 | 247 |
| 227 | 20230627 | 151300 | 13270927200 | 54400 | 54300 | 54400 | 54200 | 2247 |
| 228 | 20230627 | 151200 | 13148914400 | 54300 | 54200 | 54300 | 54200 | 6141 |
| 229 | 20230627 | 151100 | 12815479100 | 54200 | 54300 | 54300 | 54200 | 11 |
| 230 | 20230627 | 151000 | 12814882800 | 54200 | 54200 | 54300 | 54200 | 277 |
| 231 | 20230627 | 150900 | 12799868900 | 54300 | 54300 | 54300 | 54300 | 59 |
| 232 | 20230627 | 150800 | 12796665200 | 54300 | 54200 | 54300 | 54200 | 331 |
| 233 | 20230627 | 150700 | 12778714700 | 54200 | 54200 | 54200 | 54200 | 114 |
| 234 | 20230627 | 150600 | 12772535900 | 54200 | 54200 | 54200 | 54200 | 405 |
| 235 | 20230627 | 150500 | 12750584900 | 54200 | 54200 | 54300 | 54200 | 1097 |
| 236 | 20230627 | 150400 | 12691127200 | 54200 | 54200 | 54300 | 54200 | 173 |
| 237 | 20230627 | 150300 | 12681738800 | 54200 | 54200 | 54300 | 54200 | 283 |
| 238 | 20230627 | 150200 | 12666393100 | 54200 | 54300 | 54300 | 54200 | 895 |
| 239 | 20230627 | 150100 | 12617814600 | 54300 | 54300 | 54300 | 54300 | 30 |
| 240 | 20230627 | 150000 | 12616185600 | 54300 | 54300 | 54400 | 54300 | 460 |
| 241 | 20230627 | 145900 | 12591207300 | 54300 | 54300 | 54300 | 54300 | 686 |
| 242 | 20230627 | 145800 | 12553957500 | 54300 | 54300 | 54400 | 54300 | 123 |
| 243 | 20230627 | 145700 | 12547278400 | 54300 | 54300 | 54300 | 54300 | 26 |
| 244 | 20230627 | 145600 | 12545866600 | 54300 | 54300 | 54300 | 54300 | 55 |
| 245 | 20230627 | 145500 | 12542880100 | 54300 | 54400 | 54400 | 54300 | 567 |
| 246 | 20230627 | 145400 | 12512091800 | 54300 | 54300 | 54400 | 54300 | 58 |
| 247 | 20230627 | 145300 | 12508941600 | 54300 | 54300 | 54300 | 54300 | 220 |
| 248 | 20230627 | 145200 | 12496995600 | 54400 | 54400 | 54400 | 54300 | 379 |
| 249 | 20230627 | 145100 | 12476408100 | 54300 | 54300 | 54400 | 54300 | 268 |
| 250 | 20230627 | 145000 | 12461855600 | 54300 | 54300 | 54400 | 54300 | 39 |
| 251 | 20230627 | 144900 | 12459737500 | 54300 | 54300 | 54300 | 54300 | 35 |
| 252 | 20230627 | 144800 | 12457837000 | 54400 | 54300 | 54400 | 54300 | 32 |
| 253 | 20230627 | 144700 | 12456096700 | 54300 | 54400 | 54400 | 54300 | 920 |
| 254 | 20230627 | 144600 | 12406103600 | 54400 | 54300 | 54400 | 54300 | 127 |
| 255 | 20230627 | 144500 | 12399197600 | 54300 | 54300 | 54300 | 54300 | 74 |
| 256 | 20230627 | 144400 | 12395179400 | 54300 | 54300 | 54300 | 54300 | 851 |
| 257 | 20230627 | 144300 | 12348970100 | 54300 | 54300 | 54300 | 54300 | 420 |
| 258 | 20230627 | 144200 | 12326164100 | 54400 | 54300 | 54400 | 54300 | 409 |
| 259 | 20230627 | 144100 | 12303926200 | 54400 | 54400 | 54400 | 54400 | 16 |
| 260 | 20230627 | 144000 | 12303055800 | 54400 | 54400 | 54400 | 54300 | 215 |
| 261 | 20230627 | 143900 | 12291370800 | 54300 | 54300 | 54300 | 54300 | 102 |
| 262 | 20230627 | 143800 | 12285832200 | 54300 | 54300 | 54400 | 54300 | 242 |
| 263 | 20230627 | 143700 | 12272689700 | 54300 | 54300 | 54300 | 54300 | 6 |
| 264 | 20230627 | 143600 | 12272363900 | 54300 | 54300 | 54300 | 54300 | 20 |
| 265 | 20230627 | 143500 | 12271277900 | 54300 | 54300 | 54300 | 54300 | 7 |
| 266 | 20230627 | 143400 | 12270897800 | 54300 | 54400 | 54400 | 54300 | 227 |
| 267 | 20230627 | 143300 | 12258551000 | 54400 | 54400 | 54400 | 54400 | 47 |
| 268 | 20230627 | 143200 | 12255994200 | 54400 | 54300 | 54400 | 54300 | 12 |
| 269 | 20230627 | 143100 | 12255341500 | 54300 | 54400 | 54400 | 54300 | 102 |
| 270 | 20230627 | 143000 | 12249797000 | 54400 | 54300 | 54400 | 54300 | 24 |
| 271 | 20230627 | 142900 | 12248492600 | 54300 | 54300 | 54300 | 54300 | 89 |
| 272 | 20230627 | 142800 | 12243659900 | 54400 | 54300 | 54400 | 54300 | 110 |
| 273 | 20230627 | 142700 | 12237685900 | 54300 | 54400 | 54400 | 54300 | 58 |
| 274 | 20230627 | 142600 | 12234531200 | 54400 | 54300 | 54400 | 54300 | 21 |
| 275 | 20230627 | 142500 | 12233390700 | 54300 | 54200 | 54300 | 54200 | 2135 |
| 276 | 20230627 | 142400 | 12117540100 | 54200 | 54100 | 54200 | 54100 | 36 |
| 277 | 20230627 | 142300 | 12115590700 | 54200 | 54200 | 54200 | 54200 | 245 |
| 278 | 20230627 | 142200 | 12102311700 | 54200 | 54200 | 54200 | 54100 | 869 |
| 279 | 20230627 | 142100 | 12055222700 | 54200 | 54200 | 54200 | 54100 | 1556 |
| 280 | 20230627 | 142000 | 11970963100 | 54200 | 54200 | 54200 | 54200 | 281 |
| 281 | 20230627 | 141900 | 11955732900 | 54200 | 54200 | 54200 | 54200 | 91 |
| 282 | 20230627 | 141800 | 11950800700 | 54200 | 54300 | 54300 | 54200 | 71 |
| 283 | 20230627 | 141700 | 11946948700 | 54300 | 54300 | 54300 | 54300 | 1291 |
| 284 | 20230627 | 141600 | 11876847400 | 54400 | 54400 | 54400 | 54400 | 15 |
| 285 | 20230627 | 141500 | 11876031400 | 54400 | 54400 | 54400 | 54400 | 49 |
| 286 | 20230627 | 141400 | 11873365800 | 54400 | 54400 | 54400 | 54400 | 734 |
| 287 | 20230627 | 141300 | 11833436200 | 54400 | 54200 | 54400 | 54200 | 2387 |
| 288 | 20230627 | 141200 | 11703772900 | 54300 | 54100 | 54300 | 54100 | 9432 |
| 289 | 20230627 | 141100 | 11192497100 | 54100 | 54200 | 54200 | 54100 | 11 |
| 290 | 20230627 | 141000 | 11191901000 | 54100 | 54200 | 54200 | 54100 | 74 |
| 291 | 20230627 | 140900 | 11187897500 | 54100 | 54100 | 54100 | 54100 | 57 |
| 292 | 20230627 | 140800 | 11184813800 | 54100 | 54100 | 54100 | 54100 | 171 |
| 293 | 20230627 | 140700 | 11175562700 | 54100 | 54100 | 54200 | 54100 | 256 |
| 294 | 20230627 | 140600 | 11161705100 | 54100 | 54100 | 54100 | 54100 | 118 |
| 295 | 20230627 | 140500 | 11155321300 | 54100 | 54100 | 54100 | 54100 | 285 |
| 296 | 20230627 | 140400 | 11139902800 | 54100 | 54100 | 54100 | 54100 | 543 |
| 297 | 20230627 | 140300 | 11110526500 | 54100 | 54100 | 54100 | 54100 | 581 |
| 298 | 20230627 | 140200 | 11079094400 | 54100 | 54200 | 54200 | 54100 | 173 |
| 299 | 20230627 | 140100 | 11069727100 | 54100 | 54100 | 54200 | 54100 | 209 |
| 300 | 20230627 | 140000 | 11058420000 | 54200 | 54200 | 54200 | 54100 | 13 |
| 301 | 20230627 | 135900 | 11057715500 | 54100 | 54100 | 54100 | 54100 | 152 |
| 302 | 20230627 | 135800 | 11049492300 | 54100 | 54100 | 54100 | 54100 | 18 |
| 303 | 20230627 | 135700 | 11048518500 | 54100 | 54100 | 54100 | 54100 | 41 |
| 304 | 20230627 | 135600 | 11046300400 | 54100 | 54100 | 54100 | 54100 | 58 |
| 305 | 20230627 | 135500 | 11043162600 | 54100 | 54100 | 54100 | 54100 | 431 |
| 306 | 20230627 | 135400 | 11019845500 | 54100 | 54100 | 54200 | 54100 | 613 |
| 307 | 20230627 | 135300 | 10986682100 | 54200 | 54200 | 54200 | 54100 | 67 |
| 308 | 20230627 | 135200 | 10983056700 | 54200 | 54200 | 54200 | 54200 | 28 |
| 309 | 20230627 | 135100 | 10981539100 | 54200 | 54200 | 54200 | 54100 | 811 |
| 310 | 20230627 | 135000 | 10937583900 | 54100 | 54200 | 54200 | 54100 | 734 |
| 311 | 20230627 | 134900 | 10897844300 | 54200 | 54100 | 54200 | 54100 | 80 |
| 312 | 20230627 | 134800 | 10893511600 | 54100 | 54100 | 54200 | 54100 | 526 |
| 313 | 20230627 | 134700 | 10865054000 | 54100 | 54100 | 54100 | 54100 | 490 |
| 314 | 20230627 | 134600 | 10838545000 | 54100 | 54200 | 54200 | 54100 | 248 |
| 315 | 20230627 | 134500 | 10825126600 | 54200 | 54200 | 54200 | 54100 | 83 |
| 316 | 20230627 | 134400 | 10820631100 | 54200 | 54300 | 54300 | 54200 | 1959 |
| 317 | 20230627 | 134300 | 10714452700 | 54200 | 54300 | 54300 | 54200 | 26 |
| 318 | 20230627 | 134200 | 10713042400 | 54300 | 54300 | 54300 | 54300 | 37 |
| 319 | 20230627 | 134100 | 10711033300 | 54300 | 54200 | 54300 | 54200 | 81 |
| 320 | 20230627 | 134000 | 10706642900 | 54200 | 54300 | 54300 | 54200 | 103 |
| 321 | 20230627 | 133900 | 10701051100 | 54300 | 54200 | 54300 | 54200 | 9 |
| 322 | 20230627 | 133800 | 10700562500 | 54300 | 54200 | 54300 | 54200 | 58 |
| 323 | 20230627 | 133700 | 10697418600 | 54200 | 54200 | 54200 | 54200 | 693 |
| 324 | 20230627 | 133600 | 10659858000 | 54200 | 54200 | 54200 | 54200 | 565 |
| 325 | 20230627 | 133500 | 10629235000 | 54300 | 54200 | 54300 | 54200 | 201 |
| 326 | 20230627 | 133400 | 10618340700 | 54200 | 54200 | 54300 | 54200 | 33 |
| 327 | 20230627 | 133300 | 10616552000 | 54300 | 54300 | 54300 | 54200 | 26 |
| 328 | 20230627 | 133200 | 10615140600 | 54300 | 54200 | 54300 | 54200 | 39 |
| 329 | 20230627 | 133100 | 10613026300 | 54300 | 54300 | 54300 | 54300 | 2 |
| 330 | 20230627 | 133000 | 10612917700 | 54300 | 54300 | 54300 | 54300 | 33 |
| 331 | 20230627 | 132900 | 10611125800 | 54300 | 54300 | 54300 | 54200 | 31 |
| 332 | 20230627 | 132800 | 10609443100 | 54300 | 54300 | 54300 | 54300 | 30 |
| 333 | 20230627 | 132700 | 10607814100 | 54300 | 54200 | 54300 | 54200 | 25 |
| 334 | 20230627 | 132600 | 10606457300 | 54300 | 54300 | 54300 | 54300 | 195 |
| 335 | 20230627 | 132500 | 10595868800 | 54300 | 54300 | 54300 | 54300 | 9 |
| 336 | 20230627 | 132400 | 10595380100 | 54300 | 54300 | 54300 | 54300 | 13 |
| 337 | 20230627 | 132300 | 10594674200 | 54200 | 54200 | 54200 | 54200 | 410 |
| 338 | 20230627 | 132200 | 10572452200 | 54200 | 54200 | 54200 | 54200 | 0 |
| 339 | 20230627 | 132100 | 10572452200 | 54200 | 54300 | 54300 | 54200 | 178 |
| 340 | 20230627 | 132000 | 10562790800 | 54300 | 54300 | 54300 | 54200 | 382 |
| 341 | 20230627 | 131900 | 10542058200 | 54300 | 54300 | 54300 | 54300 | 556 |
| 342 | 20230627 | 131800 | 10511867400 | 54300 | 54300 | 54300 | 54300 | 12 |
| 343 | 20230627 | 131700 | 10511215800 | 54300 | 54300 | 54300 | 54300 | 246 |
| 344 | 20230627 | 131600 | 10497858000 | 54300 | 54400 | 54400 | 54300 | 151 |
| 345 | 20230627 | 131500 | 10489658600 | 54400 | 54400 | 54400 | 54400 | 12 |
| 346 | 20230627 | 131400 | 10489005800 | 54400 | 54400 | 54400 | 54400 | 130 |
| 347 | 20230627 | 131300 | 10481933800 | 54400 | 54300 | 54400 | 54200 | 1720 |
| 348 | 20230627 | 131200 | 10388535800 | 54300 | 54200 | 54300 | 54200 | 80 |
| 349 | 20230627 | 131100 | 10384197800 | 54300 | 54300 | 54300 | 54300 | 124 |
| 350 | 20230627 | 131000 | 10377464600 | 54300 | 54300 | 54300 | 54300 | 63 |
| 351 | 20230627 | 130900 | 10374043700 | 54300 | 54300 | 54300 | 54300 | 175 |
| 352 | 20230627 | 130800 | 10364541200 | 54300 | 54200 | 54300 | 54200 | 85 |
| 353 | 20230627 | 130700 | 10359928900 | 54300 | 54300 | 54300 | 54300 | 36 |
| 354 | 20230627 | 130600 | 10357974100 | 54300 | 54200 | 54300 | 54200 | 170 |
| 355 | 20230627 | 130500 | 10348749100 | 54300 | 54300 | 54300 | 54300 | 398 |
| 356 | 20230627 | 130400 | 10327137700 | 54300 | 54300 | 54300 | 54300 | 662 |
| 357 | 20230627 | 130300 | 10291191100 | 54300 | 54300 | 54300 | 54300 | 247 |
| 358 | 20230627 | 130200 | 10277779000 | 54300 | 54300 | 54300 | 54200 | 314 |
| 359 | 20230627 | 130100 | 10260750000 | 54300 | 54300 | 54300 | 54300 | 10 |
| 360 | 20230627 | 130000 | 10260207000 | 54300 | 54300 | 54300 | 54200 | 28 |
| 361 | 20230627 | 125900 | 10258687700 | 54200 | 54200 | 54300 | 54200 | 1512 |
| 362 | 20230627 | 125800 | 10176736600 | 54300 | 54200 | 54300 | 54200 | 1022 |
| 363 | 20230627 | 125700 | 10121342200 | 54300 | 54400 | 54400 | 54300 | 233 |
| 364 | 20230627 | 125600 | 10108681100 | 54400 | 54300 | 54400 | 54200 | 159 |
| 365 | 20230627 | 125500 | 10100038900 | 54300 | 54300 | 54300 | 54200 | 1388 |
| 366 | 20230627 | 125400 | 10024670600 | 54300 | 54200 | 54300 | 54200 | 1936 |
| 367 | 20230627 | 125300 | 9919727900 | 54200 | 54200 | 54200 | 54200 | 91 |
| 368 | 20230627 | 125200 | 9914795700 | 54200 | 54200 | 54200 | 54200 | 224 |
| 369 | 20230627 | 125100 | 9902654900 | 54100 | 54100 | 54100 | 54100 | 22 |
| 370 | 20230627 | 125000 | 9901464700 | 54100 | 54000 | 54200 | 54000 | 4344 |
| 371 | 20230627 | 124900 | 9666793900 | 54000 | 54000 | 54000 | 53900 | 925 |
| 372 | 20230627 | 124800 | 9616893900 | 54000 | 54000 | 54000 | 54000 | 315 |
| 373 | 20230627 | 124700 | 9599883900 | 54000 | 54000 | 54000 | 54000 | 267 |
| 374 | 20230627 | 124600 | 9585465900 | 54000 | 54000 | 54000 | 54000 | 452 |
| 375 | 20230627 | 124500 | 9561057900 | 54000 | 54000 | 54000 | 53900 | 535 |
| 376 | 20230627 | 124400 | 9532181600 | 54000 | 54000 | 54000 | 54000 | 115 |
| 377 | 20230627 | 124300 | 9525971600 | 54000 | 54000 | 54000 | 54000 | 151 |
| 378 | 20230627 | 124200 | 9517817600 | 54000 | 54000 | 54000 | 53900 | 130 |
| 379 | 20230627 | 124100 | 9510809300 | 54000 | 54000 | 54000 | 54000 | 2 |
| 380 | 20230627 | 124000 | 9510701300 | 54000 | 54000 | 54000 | 53900 | 51 |
| 381 | 20230627 | 123900 | 9507952000 | 53900 | 53900 | 53900 | 53800 | 2219 |
| 382 | 20230627 | 123800 | 9388348000 | 53900 | 53900 | 53900 | 53800 | 193 |
| 383 | 20230627 | 123700 | 9377945900 | 53900 | 53700 | 53900 | 53700 | 8813 |
| 384 | 20230627 | 123600 | 8903815300 | 53700 | 53700 | 53800 | 53700 | 644 |
| 385 | 20230627 | 123500 | 8869232400 | 53700 | 53700 | 53800 | 53700 | 103 |
| 386 | 20230627 | 123400 | 8863701200 | 53700 | 53800 | 53800 | 53700 | 396 |
| 387 | 20230627 | 123300 | 8842409800 | 53700 | 53700 | 53800 | 53700 | 65 |
| 388 | 20230627 | 123200 | 8838919100 | 53700 | 53700 | 53800 | 53700 | 821 |
| 389 | 20230627 | 123100 | 8794831200 | 53700 | 53800 | 53800 | 53700 | 3288 |
| 390 | 20230627 | 123000 | 8618242800 | 53800 | 53800 | 53900 | 53800 | 3564 |
| 391 | 20230627 | 122900 | 8426497900 | 53800 | 53800 | 53900 | 53800 | 865 |
| 392 | 20230627 | 122800 | 8379960600 | 53800 | 53900 | 53900 | 53800 | 81 |
| 393 | 20230627 | 122700 | 8375600000 | 53800 | 53900 | 53900 | 53800 | 347 |
| 394 | 20230627 | 122600 | 8356905500 | 53900 | 53900 | 53900 | 53800 | 81 |
| 395 | 20230627 | 122500 | 8352542600 | 53900 | 53800 | 53900 | 53800 | 610 |
| 396 | 20230627 | 122400 | 8319714600 | 53800 | 53800 | 53800 | 53800 | 369 |
| 397 | 20230627 | 122300 | 8299862400 | 53800 | 53900 | 53900 | 53800 | 74 |
| 398 | 20230627 | 122200 | 8295879100 | 53900 | 53800 | 53900 | 53800 | 154 |
| 399 | 20230627 | 122100 | 8287586000 | 53800 | 53900 | 53900 | 53800 | 328 |
| 400 | 20230627 | 122000 | 8269920800 | 53800 | 53900 | 53900 | 53800 | 467 |
| 401 | 20230627 | 121900 | 8244779000 | 53900 | 53900 | 53900 | 53800 | 37 |
| 402 | 20230627 | 121800 | 8242784900 | 53800 | 53900 | 53900 | 53800 | 112 |
| 403 | 20230627 | 121700 | 8236748200 | 53900 | 53900 | 54000 | 53800 | 1063 |
| 404 | 20230627 | 121600 | 8179454300 | 54000 | 53900 | 54000 | 53900 | 240 |
| 405 | 20230627 | 121500 | 8166516300 | 54000 | 54000 | 54000 | 53900 | 53 |
| 406 | 20230627 | 121400 | 8163655800 | 53900 | 53900 | 54000 | 53900 | 845 |
| 407 | 20230627 | 121300 | 8118110000 | 53900 | 53900 | 54000 | 53900 | 105 |
| 408 | 20230627 | 121200 | 8112450300 | 53900 | 54000 | 54000 | 53900 | 622 |
| 409 | 20230627 | 121100 | 8078866600 | 54000 | 54000 | 54000 | 53900 | 629 |
| 410 | 20230627 | 121000 | 8044959900 | 53900 | 54000 | 54000 | 53900 | 8831 |
| 411 | 20230627 | 120900 | 7568154000 | 54000 | 54100 | 54100 | 54000 | 2746 |
| 412 | 20230627 | 120800 | 7419866300 | 54100 | 54100 | 54100 | 54000 | 304 |
| 413 | 20230627 | 120700 | 7403442100 | 54100 | 54000 | 54100 | 54000 | 80 |
| 414 | 20230627 | 120600 | 7399119100 | 54000 | 54100 | 54100 | 54000 | 644 |
| 415 | 20230627 | 120500 | 7364339200 | 54100 | 54100 | 54100 | 54000 | 336 |
| 416 | 20230627 | 120400 | 7346164800 | 54100 | 54100 | 54100 | 54100 | 130 |
| 417 | 20230627 | 120300 | 7339131800 | 54100 | 54100 | 54200 | 54000 | 192 |
| 418 | 20230627 | 120200 | 7328747300 | 54100 | 54100 | 54100 | 54100 | 4429 |
| 419 | 20230627 | 120100 | 7089138400 | 54100 | 54100 | 54200 | 54100 | 425 |
| 420 | 20230627 | 120000 | 7066143500 | 54200 | 54200 | 54200 | 54200 | 22 |
| 421 | 20230627 | 115900 | 7064951100 | 54200 | 54200 | 54200 | 54100 | 512 |
| 422 | 20230627 | 115800 | 7037201200 | 54100 | 54200 | 54200 | 54100 | 513 |
| 423 | 20230627 | 115700 | 7009438700 | 54200 | 54300 | 54300 | 54200 | 4644 |
| 424 | 20230627 | 115600 | 6757732700 | 54300 | 54200 | 54300 | 54200 | 45 |
| 425 | 20230627 | 115500 | 6755293200 | 54200 | 54200 | 54200 | 54200 | 42 |
| 426 | 20230627 | 115400 | 6753016800 | 54300 | 54200 | 54300 | 54200 | 124 |
| 427 | 20230627 | 115300 | 6746293700 | 54300 | 54300 | 54300 | 54300 | 12 |
| 428 | 20230627 | 115200 | 6745642100 | 54300 | 54300 | 54300 | 54200 | 1058 |
| 429 | 20230627 | 115100 | 6688212700 | 54300 | 54300 | 54300 | 54300 | 469 |
| 430 | 20230627 | 115000 | 6662746000 | 54300 | 54300 | 54300 | 54300 | 2493 |
| 431 | 20230627 | 114900 | 6527376100 | 54300 | 54300 | 54300 | 54300 | 1312 |
| 432 | 20230627 | 114800 | 6456134500 | 54300 | 54300 | 54300 | 54200 | 114 |
| 433 | 20230627 | 114700 | 6449945000 | 54300 | 54300 | 54300 | 54300 | 28 |
| 434 | 20230627 | 114600 | 6448424600 | 54300 | 54300 | 54400 | 54300 | 1114 |
| 435 | 20230627 | 114500 | 6387934300 | 54400 | 54400 | 54400 | 54400 | 15 |
| 436 | 20230627 | 114400 | 6387118300 | 54300 | 54400 | 54400 | 54300 | 148 |
| 437 | 20230627 | 114300 | 6379080100 | 54300 | 54300 | 54300 | 54300 | 30 |
| 438 | 20230627 | 114200 | 6377451100 | 54400 | 54400 | 54400 | 54300 | 48 |
| 439 | 20230627 | 114100 | 6374842900 | 54300 | 54300 | 54400 | 54300 | 3022 |
| 440 | 20230627 | 114000 | 6210477600 | 54300 | 54300 | 54300 | 54300 | 546 |
| 441 | 20230627 | 113900 | 6180829800 | 54300 | 54300 | 54300 | 54200 | 782 |
| 442 | 20230627 | 113800 | 6138401200 | 54300 | 54300 | 54300 | 54300 | 685 |
| 443 | 20230627 | 113700 | 6101205700 | 54300 | 54300 | 54300 | 54300 | 783 |
| 444 | 20230627 | 113600 | 6058688800 | 54300 | 54300 | 54300 | 54200 | 982 |
| 445 | 20230627 | 113500 | 6005443800 | 54300 | 54300 | 54300 | 54300 | 990 |
| 446 | 20230627 | 113400 | 5951686800 | 54400 | 54300 | 54400 | 54300 | 30 |
| 447 | 20230627 | 113300 | 5950057600 | 54300 | 54400 | 54400 | 54300 | 213 |
| 448 | 20230627 | 113200 | 5938490100 | 54400 | 54400 | 54400 | 54300 | 38 |
| 449 | 20230627 | 113100 | 5936426100 | 54300 | 54400 | 54400 | 54300 | 62 |
| 450 | 20230627 | 113000 | 5933055300 | 54400 | 54400 | 54400 | 54400 | 61 |
| 451 | 20230627 | 112900 | 5929736900 | 54400 | 54400 | 54400 | 54300 | 31 |
| 452 | 20230627 | 112800 | 5928051600 | 54400 | 54500 | 54500 | 54400 | 592 |
| 453 | 20230627 | 112700 | 5895846700 | 54500 | 54500 | 54500 | 54400 | 218 |
| 454 | 20230627 | 112600 | 5883966200 | 54500 | 54500 | 54500 | 54500 | 46 |
| 455 | 20230627 | 112500 | 5881459200 | 54500 | 54500 | 54500 | 54400 | 48 |
| 456 | 20230627 | 112400 | 5878846600 | 54500 | 54500 | 54500 | 54400 | 1687 |
| 457 | 20230627 | 112300 | 5786910500 | 54400 | 54500 | 54500 | 54400 | 238 |
| 458 | 20230627 | 112200 | 5773940000 | 54500 | 54500 | 54500 | 54400 | 220 |
| 459 | 20230627 | 112100 | 5761965800 | 54500 | 54500 | 54500 | 54500 | 1110 |
| 460 | 20230627 | 112000 | 5701470800 | 54500 | 54600 | 54600 | 54500 | 49 |
| 461 | 20230627 | 111900 | 5698799800 | 54500 | 54600 | 54600 | 54500 | 13 |
| 462 | 20230627 | 111800 | 5698090700 | 54600 | 54600 | 54600 | 54500 | 279 |
| 463 | 20230627 | 111700 | 5682862000 | 54600 | 54600 | 54600 | 54600 | 18 |
| 464 | 20230627 | 111600 | 5681879200 | 54600 | 54600 | 54600 | 54600 | 13 |
| 465 | 20230627 | 111500 | 5681169400 | 54600 | 54600 | 54600 | 54600 | 22 |
| 466 | 20230627 | 111400 | 5679968200 | 54600 | 54600 | 54600 | 54600 | 92 |
| 467 | 20230627 | 111300 | 5674945000 | 54600 | 54600 | 54600 | 54500 | 588 |
| 468 | 20230627 | 111200 | 5642840700 | 54600 | 54800 | 54800 | 54600 | 1588 |
| 469 | 20230627 | 111100 | 5555977400 | 54800 | 54800 | 54800 | 54800 | 22 |
| 470 | 20230627 | 111000 | 5554771800 | 54800 | 54800 | 54800 | 54800 | 10 |
| 471 | 20230627 | 110900 | 5554223800 | 54800 | 54800 | 54800 | 54800 | 5 |
| 472 | 20230627 | 110800 | 5553949800 | 54800 | 54700 | 54800 | 54700 | 101 |
| 473 | 20230627 | 110700 | 5548423800 | 54700 | 54800 | 54800 | 54700 | 12 |
| 474 | 20230627 | 110600 | 5547767200 | 54800 | 54800 | 54800 | 54700 | 41 |
| 475 | 20230627 | 110500 | 5545523700 | 54800 | 54800 | 54900 | 54700 | 1550 |
| 476 | 20230627 | 110400 | 5460736500 | 54800 | 54800 | 54800 | 54800 | 124 |
| 477 | 20230627 | 110300 | 5453941300 | 54800 | 54900 | 54900 | 54800 | 461 |
| 478 | 20230627 | 110200 | 5428677400 | 54800 | 54800 | 54800 | 54800 | 7 |
| 479 | 20230627 | 110100 | 5428293800 | 54800 | 54900 | 54900 | 54800 | 182 |
| 480 | 20230627 | 110000 | 5418319100 | 54900 | 54900 | 54900 | 54900 | 183 |
| 481 | 20230627 | 105900 | 5408272400 | 54800 | 54800 | 54900 | 54800 | 1556 |
| 482 | 20230627 | 105800 | 5322983200 | 54800 | 54700 | 54800 | 54700 | 2404 |
| 483 | 20230627 | 105700 | 5191469300 | 54700 | 54600 | 54700 | 54600 | 1178 |
| 484 | 20230627 | 105600 | 5127150300 | 54600 | 54600 | 54700 | 54500 | 268 |
| 485 | 20230627 | 105500 | 5112517500 | 54600 | 54600 | 54700 | 54600 | 517 |
| 486 | 20230627 | 105400 | 5084288400 | 54700 | 54600 | 54700 | 54600 | 78 |
| 487 | 20230627 | 105300 | 5080029200 | 54700 | 54700 | 54700 | 54600 | 145 |
| 488 | 20230627 | 105200 | 5072111500 | 54600 | 54700 | 54700 | 54600 | 53 |
| 489 | 20230627 | 105100 | 5069215900 | 54700 | 54700 | 54700 | 54600 | 138 |
| 490 | 20230627 | 105000 | 5061680200 | 54700 | 54700 | 54700 | 54700 | 8 |
| 491 | 20230627 | 104900 | 5061242600 | 54700 | 54600 | 54700 | 54600 | 66 |
| 492 | 20230627 | 104800 | 5057638000 | 54700 | 54600 | 54700 | 54600 | 568 |
| 493 | 20230627 | 104700 | 5026624500 | 54600 | 54400 | 54600 | 54300 | 1810 |
| 494 | 20230627 | 104600 | 4928038800 | 54400 | 54400 | 54400 | 54400 | 11 |
| 495 | 20230627 | 104500 | 4927440400 | 54400 | 54400 | 54400 | 54300 | 140 |
| 496 | 20230627 | 104400 | 4919834900 | 54400 | 54400 | 54400 | 54200 | 1328 |
| 497 | 20230627 | 104300 | 4847776200 | 54400 | 54200 | 54400 | 54200 | 3343 |
| 498 | 20230627 | 104200 | 4666383100 | 54300 | 54200 | 54300 | 54200 | 93 |
| 499 | 20230627 | 104100 | 4661339900 | 54200 | 54300 | 54300 | 54200 | 576 |
| 500 | 20230627 | 104000 | 4630103800 | 54200 | 54200 | 54300 | 54200 | 350 |
| 501 | 20230627 | 103900 | 4611132800 | 54300 | 54200 | 54300 | 54200 | 235 |
| 502 | 20230627 | 103800 | 4598395600 | 54200 | 54200 | 54200 | 54200 | 814 |
| 503 | 20230627 | 103700 | 4554276800 | 54200 | 54200 | 54200 | 54200 | 910 |
| 504 | 20230627 | 103600 | 4504954800 | 54200 | 54200 | 54300 | 54200 | 364 |
| 505 | 20230627 | 103500 | 4485215800 | 54200 | 54300 | 54300 | 54200 | 23 |
| 506 | 20230627 | 103400 | 4483967300 | 54300 | 54200 | 54300 | 54200 | 1187 |
| 507 | 20230627 | 103300 | 4419626600 | 54200 | 54200 | 54200 | 54200 | 281 |
| 508 | 20230627 | 103200 | 4404396400 | 54200 | 54200 | 54300 | 54200 | 1933 |
| 509 | 20230627 | 103100 | 4299618200 | 54300 | 54200 | 54300 | 54200 | 675 |
| 510 | 20230627 | 103000 | 4263031700 | 54200 | 54300 | 54300 | 54200 | 197 |
| 511 | 20230627 | 102900 | 4252339000 | 54300 | 54300 | 54300 | 54300 | 3974 |
| 512 | 20230627 | 102800 | 4036550800 | 54400 | 54400 | 54400 | 54300 | 45 |
| 513 | 20230627 | 102700 | 4034103700 | 54400 | 54400 | 54400 | 54300 | 474 |
| 514 | 20230627 | 102600 | 4008318800 | 54400 | 54400 | 54400 | 54300 | 63 |
| 515 | 20230627 | 102500 | 4004893400 | 54400 | 54300 | 54400 | 54300 | 124 |
| 516 | 20230627 | 102400 | 3998147900 | 54400 | 54400 | 54400 | 54300 | 166 |
| 517 | 20230627 | 102300 | 3989127500 | 54300 | 54400 | 54400 | 54300 | 918 |
| 518 | 20230627 | 102200 | 3939212700 | 54500 | 54400 | 54500 | 54400 | 889 |
| 519 | 20230627 | 102100 | 3890849300 | 54500 | 54500 | 54600 | 54500 | 1702 |
| 520 | 20230627 | 102000 | 3798090000 | 54600 | 54600 | 54600 | 54500 | 67 |
| 521 | 20230627 | 101900 | 3794432900 | 54600 | 54600 | 54700 | 54500 | 1275 |
| 522 | 20230627 | 101800 | 3724821100 | 54600 | 54600 | 54700 | 54600 | 240 |
| 523 | 20230627 | 101700 | 3711716900 | 54700 | 54600 | 54700 | 54600 | 28 |
| 524 | 20230627 | 101600 | 3710187200 | 54600 | 54700 | 54700 | 54600 | 117 |
| 525 | 20230627 | 101500 | 3703794800 | 54700 | 54700 | 54700 | 54600 | 72 |
| 526 | 20230627 | 101400 | 3699863200 | 54700 | 54700 | 54700 | 54600 | 54 |
| 527 | 20230627 | 101300 | 3696910900 | 54700 | 54700 | 54700 | 54700 | 40 |
| 528 | 20230627 | 101200 | 3694722900 | 54700 | 54700 | 54700 | 54600 | 32 |
| 529 | 20230627 | 101100 | 3692973300 | 54700 | 54700 | 54700 | 54700 | 1 |
| 530 | 20230627 | 101000 | 3692918600 | 54600 | 54700 | 54700 | 54600 | 15 |
| 531 | 20230627 | 100900 | 3692099200 | 54700 | 54700 | 54700 | 54600 | 253 |
| 532 | 20230627 | 100800 | 3678284800 | 54700 | 54700 | 54700 | 54700 | 233 |
| 533 | 20230627 | 100700 | 3665539700 | 54700 | 54600 | 54700 | 54600 | 8 |
| 534 | 20230627 | 100600 | 3665102800 | 54700 | 54600 | 54700 | 54600 | 211 |
| 535 | 20230627 | 100500 | 3653571100 | 54700 | 54600 | 54700 | 54600 | 231 |
| 536 | 20230627 | 100400 | 3640957100 | 54600 | 54600 | 54600 | 54500 | 151 |
| 537 | 20230627 | 100300 | 3632712600 | 54600 | 54700 | 54700 | 54600 | 876 |
| 538 | 20230627 | 100200 | 3584882700 | 54700 | 54700 | 54700 | 54700 | 28 |
| 539 | 20230627 | 100100 | 3583351100 | 54700 | 54600 | 54700 | 54600 | 985 |
| 540 | 20230627 | 100000 | 3529565600 | 54500 | 54600 | 54600 | 54500 | 46 |
| 541 | 20230627 | 095900 | 3527054700 | 54500 | 54500 | 54600 | 54500 | 64 |
| 542 | 20230627 | 095800 | 3523562000 | 54600 | 54500 | 54600 | 54500 | 236 |
| 543 | 20230627 | 095700 | 3510685700 | 54600 | 54500 | 54600 | 54500 | 71 |
| 544 | 20230627 | 095600 | 3506810000 | 54400 | 54500 | 54500 | 54400 | 216 |
| 545 | 20230627 | 095500 | 3495045300 | 54500 | 54500 | 54500 | 54400 | 2165 |
| 546 | 20230627 | 095400 | 3377233100 | 54500 | 54500 | 54500 | 54500 | 627 |
| 547 | 20230627 | 095300 | 3343061600 | 54500 | 54500 | 54500 | 54400 | 2104 |
| 548 | 20230627 | 095200 | 3228413600 | 54400 | 54500 | 54500 | 54400 | 522 |
| 549 | 20230627 | 095100 | 3199975800 | 54500 | 54500 | 54500 | 54500 | 782 |
| 550 | 20230627 | 095000 | 3157356800 | 54600 | 54500 | 54600 | 54500 | 894 |
| 551 | 20230627 | 094900 | 3108632800 | 54500 | 54600 | 54600 | 54500 | 68 |
| 552 | 20230627 | 094800 | 3104926400 | 54600 | 54500 | 54600 | 54500 | 73 |
| 553 | 20230627 | 094700 | 3100945600 | 54600 | 54400 | 54600 | 54400 | 1109 |
| 554 | 20230627 | 094600 | 3040508300 | 54400 | 54400 | 54500 | 54400 | 2259 |
| 555 | 20230627 | 094500 | 2917496400 | 54400 | 54500 | 54500 | 54400 | 337 |
| 556 | 20230627 | 094400 | 2899162800 | 54400 | 54400 | 54500 | 54400 | 247 |
| 557 | 20230627 | 094300 | 2885724600 | 54400 | 54500 | 54500 | 54400 | 970 |
| 558 | 20230627 | 094200 | 2832939400 | 54500 | 54500 | 54600 | 54500 | 1300 |
| 559 | 20230627 | 094100 | 2762075600 | 54500 | 54700 | 54700 | 54500 | 262 |
| 560 | 20230627 | 094000 | 2747766400 | 54600 | 54600 | 54700 | 54600 | 1686 |
| 561 | 20230627 | 093900 | 2655701200 | 54700 | 54700 | 54700 | 54600 | 196 |
| 562 | 20230627 | 093800 | 2644993300 | 54700 | 54900 | 54900 | 54700 | 1039 |
| 563 | 20230627 | 093700 | 2588120700 | 54900 | 54900 | 54900 | 54800 | 188 |
| 564 | 20230627 | 093600 | 2577810500 | 54900 | 54800 | 54900 | 54800 | 58 |
| 565 | 20230627 | 093500 | 2574629000 | 54800 | 54800 | 54800 | 54700 | 700 |
| 566 | 20230627 | 093400 | 2536283100 | 54800 | 54800 | 54800 | 54800 | 951 |
| 567 | 20230627 | 093300 | 2484168300 | 54700 | 54700 | 54800 | 54700 | 292 |
| 568 | 20230627 | 093200 | 2468190700 | 54800 | 54800 | 54800 | 54700 | 1809 |
| 569 | 20230627 | 093100 | 2369214900 | 54700 | 54500 | 54700 | 54500 | 1475 |
| 570 | 20230627 | 093000 | 2288664800 | 54500 | 54500 | 54500 | 54500 | 404 |
| 571 | 20230627 | 092900 | 2266646800 | 54600 | 54600 | 54600 | 54400 | 1113 |
| 572 | 20230627 | 092800 | 2205996100 | 54400 | 54500 | 54500 | 54400 | 221 |
| 573 | 20230627 | 092700 | 2193955500 | 54500 | 54400 | 54600 | 54400 | 2274 |
| 574 | 20230627 | 092600 | 2070023200 | 54400 | 54400 | 54500 | 54400 | 111 |
| 575 | 20230627 | 092500 | 2063984500 | 54400 | 54500 | 54500 | 54400 | 536 |
| 576 | 20230627 | 092400 | 2034815400 | 54400 | 54500 | 54500 | 54400 | 323 |
| 577 | 20230627 | 092300 | 2017240700 | 54500 | 54500 | 54500 | 54500 | 223 |
| 578 | 20230627 | 092200 | 2005087200 | 54500 | 54500 | 54500 | 54400 | 111 |
| 579 | 20230627 | 092100 | 1999038100 | 54500 | 54500 | 54600 | 54400 | 2754 |
| 580 | 20230627 | 092000 | 1848964900 | 54400 | 54400 | 54500 | 54400 | 1832 |
| 581 | 20230627 | 091900 | 1749302800 | 54300 | 54400 | 54400 | 54300 | 335 |
| 582 | 20230627 | 091800 | 1731105600 | 54400 | 54400 | 54400 | 54300 | 363 |
| 583 | 20230627 | 091700 | 1711382600 | 54400 | 54400 | 54500 | 54300 | 3142 |
| 584 | 20230627 | 091600 | 1540454200 | 54500 | 54500 | 54500 | 54400 | 252 |
| 585 | 20230627 | 091500 | 1526731800 | 54500 | 54500 | 54500 | 54500 | 858 |
| 586 | 20230627 | 091400 | 1479970800 | 54600 | 54500 | 54600 | 54500 | 2128 |
| 587 | 20230627 | 091300 | 1363841100 | 54500 | 54600 | 54600 | 54500 | 2218 |
| 588 | 20230627 | 091200 | 1242928000 | 54600 | 54700 | 54700 | 54600 | 221 |
| 589 | 20230627 | 091100 | 1230861100 | 54600 | 54600 | 54700 | 54600 | 451 |
| 590 | 20230627 | 091000 | 1206235400 | 54600 | 54600 | 54700 | 54600 | 710 |
| 591 | 20230627 | 090900 | 1167469200 | 54700 | 54600 | 54700 | 54600 | 271 |
| 592 | 20230627 | 090800 | 1152669800 | 54600 | 54700 | 54800 | 54600 | 1417 |
| 593 | 20230627 | 090700 | 1075276400 | 54700 | 54700 | 54800 | 54600 | 1688 |
| 594 | 20230627 | 090600 | 982942700 | 54700 | 54600 | 54700 | 54500 | 627 |
| 595 | 20230627 | 090500 | 948697900 | 54600 | 54500 | 54600 | 54400 | 3343 |
| 596 | 20230627 | 090400 | 766537700 | 54500 | 54400 | 54500 | 54400 | 2228 |
| 597 | 20230627 | 090300 | 645122900 | 54500 | 54500 | 54500 | 54400 | 606 |
| 598 | 20230627 | 090200 | 612147700 | 54500 | 54900 | 54900 | 54400 | 4326 |
| 599 | 20230627 | 090100 | 376198700 | 54800 | 55100 | 55100 | 54800 | 1562 |
| 600 | 20230627 | 090000 | 290551000 | 55100 | 55000 | 55400 | 55000 | 5214 |