34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 3 | 20230629 | 192900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 4 | 20230629 | 192800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 5 | 20230629 | 192700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 6 | 20230629 | 192600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 7 | 20230629 | 192500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 8 | 20230629 | 192400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 9 | 20230629 | 192300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 10 | 20230629 | 192200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 11 | 20230629 | 192100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 12 | 20230629 | 192000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 13 | 20230629 | 191900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 14 | 20230629 | 191800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 15 | 20230629 | 191700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 16 | 20230629 | 191600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 17 | 20230629 | 191500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 18 | 20230629 | 191400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 19 | 20230629 | 191300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 20 | 20230629 | 191200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 21 | 20230629 | 191100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 22 | 20230629 | 191000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 23 | 20230629 | 190900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 24 | 20230629 | 190800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 25 | 20230629 | 190700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 26 | 20230629 | 190600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 27 | 20230629 | 190500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 28 | 20230629 | 190400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 29 | 20230629 | 190300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 30 | 20230629 | 190200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 31 | 20230629 | 190100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 32 | 20230629 | 190000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 33 | 20230629 | 185900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 34 | 20230629 | 185800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 35 | 20230629 | 185700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 36 | 20230629 | 185600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 37 | 20230629 | 185500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 38 | 20230629 | 185400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 39 | 20230629 | 185300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 40 | 20230629 | 185200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 41 | 20230629 | 185100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 42 | 20230629 | 185000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 43 | 20230629 | 184900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 44 | 20230629 | 184800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 45 | 20230629 | 184700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 46 | 20230629 | 184600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 47 | 20230629 | 184500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 48 | 20230629 | 184400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 49 | 20230629 | 184300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 50 | 20230629 | 184200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 51 | 20230629 | 184100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 52 | 20230629 | 184000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 53 | 20230629 | 183900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 54 | 20230629 | 183800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 55 | 20230629 | 183700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 56 | 20230629 | 183600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 57 | 20230629 | 183500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 58 | 20230629 | 183400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 59 | 20230629 | 183300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 60 | 20230629 | 183200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 61 | 20230629 | 183100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 62 | 20230629 | 183000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 63 | 20230629 | 182900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 64 | 20230629 | 182800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 65 | 20230629 | 182700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 66 | 20230629 | 182600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 67 | 20230629 | 182500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 68 | 20230629 | 182400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 69 | 20230629 | 182300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 70 | 20230629 | 182200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 71 | 20230629 | 182100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 72 | 20230629 | 182000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 73 | 20230629 | 181900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 74 | 20230629 | 181800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 75 | 20230629 | 181700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 76 | 20230629 | 181600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 77 | 20230629 | 181500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 78 | 20230629 | 181400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 79 | 20230629 | 181300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 80 | 20230629 | 181200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 81 | 20230629 | 181100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 82 | 20230629 | 181000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 83 | 20230629 | 180900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 84 | 20230629 | 180800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 85 | 20230629 | 180700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 86 | 20230629 | 180600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 87 | 20230629 | 180500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 88 | 20230629 | 180400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 89 | 20230629 | 180300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 90 | 20230629 | 180200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 91 | 20230629 | 180100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 92 | 20230629 | 180000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 93 | 20230629 | 175900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 94 | 20230629 | 175800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 95 | 20230629 | 175700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 96 | 20230629 | 175600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 97 | 20230629 | 175500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 98 | 20230629 | 175400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 99 | 20230629 | 175300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 100 | 20230629 | 175200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 101 | 20230629 | 175100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 102 | 20230629 | 175000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 103 | 20230629 | 174900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 104 | 20230629 | 174800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 105 | 20230629 | 174700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 106 | 20230629 | 174600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 107 | 20230629 | 174500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 108 | 20230629 | 174400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 109 | 20230629 | 174300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 110 | 20230629 | 174200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 111 | 20230629 | 174100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 112 | 20230629 | 174000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 113 | 20230629 | 173900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 114 | 20230629 | 173800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 115 | 20230629 | 173700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 116 | 20230629 | 173600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 117 | 20230629 | 173500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 118 | 20230629 | 173400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 119 | 20230629 | 173300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 120 | 20230629 | 173200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 121 | 20230629 | 173100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 122 | 20230629 | 173000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 123 | 20230629 | 172900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 124 | 20230629 | 172800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 125 | 20230629 | 172700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 126 | 20230629 | 172600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 127 | 20230629 | 172500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 128 | 20230629 | 172400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 129 | 20230629 | 172300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 130 | 20230629 | 172200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 131 | 20230629 | 172100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 132 | 20230629 | 172000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 133 | 20230629 | 171900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 134 | 20230629 | 171800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 135 | 20230629 | 171700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 136 | 20230629 | 171600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 137 | 20230629 | 171500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 138 | 20230629 | 171400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 139 | 20230629 | 171300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 140 | 20230629 | 171200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 141 | 20230629 | 171100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 142 | 20230629 | 171000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 143 | 20230629 | 170900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 144 | 20230629 | 170800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 145 | 20230629 | 170700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 146 | 20230629 | 170600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 147 | 20230629 | 170500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 148 | 20230629 | 170400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 149 | 20230629 | 170300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 150 | 20230629 | 170200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 151 | 20230629 | 170100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 152 | 20230629 | 170000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 153 | 20230629 | 165900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 154 | 20230629 | 165800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 155 | 20230629 | 165700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 156 | 20230629 | 165600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 157 | 20230629 | 165500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 158 | 20230629 | 165400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 159 | 20230629 | 165300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 160 | 20230629 | 165200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 161 | 20230629 | 165100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 162 | 20230629 | 165000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 163 | 20230629 | 164900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 164 | 20230629 | 164800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 165 | 20230629 | 164700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 166 | 20230629 | 164600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 167 | 20230629 | 164500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 168 | 20230629 | 164400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 169 | 20230629 | 164300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 170 | 20230629 | 164200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 171 | 20230629 | 164100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 172 | 20230629 | 164000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 173 | 20230629 | 163900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 174 | 20230629 | 163800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 175 | 20230629 | 163700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 176 | 20230629 | 163600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 177 | 20230629 | 163500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 178 | 20230629 | 163400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 179 | 20230629 | 163300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 180 | 20230629 | 163200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 181 | 20230629 | 163100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 182 | 20230629 | 163000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 183 | 20230629 | 162900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 184 | 20230629 | 162800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 185 | 20230629 | 162700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 186 | 20230629 | 162600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 187 | 20230629 | 162500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 188 | 20230629 | 162400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 189 | 20230629 | 162300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 190 | 20230629 | 162200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 191 | 20230629 | 162100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 192 | 20230629 | 162000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 193 | 20230629 | 161900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 194 | 20230629 | 161800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 195 | 20230629 | 161700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 196 | 20230629 | 161600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 197 | 20230629 | 161500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 198 | 20230629 | 161400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 199 | 20230629 | 161300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 200 | 20230629 | 161200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 201 | 20230629 | 161100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 202 | 20230629 | 161000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 203 | 20230629 | 160900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 204 | 20230629 | 160800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 205 | 20230629 | 160700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 206 | 20230629 | 160600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 207 | 20230629 | 160500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 208 | 20230629 | 160400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 209 | 20230629 | 160300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 210 | 20230629 | 160200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 211 | 20230629 | 160100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 212 | 20230629 | 160000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 3999 |
| 213 | 20230629 | 155900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 214 | 20230629 | 155800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 215 | 20230629 | 155700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 216 | 20230629 | 155600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 217 | 20230629 | 155500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 218 | 20230629 | 155400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 219 | 20230629 | 155300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 220 | 20230629 | 155200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 221 | 20230629 | 155100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 222 | 20230629 | 155000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 223 | 20230629 | 154900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 224 | 20230629 | 154800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 225 | 20230629 | 154700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 226 | 20230629 | 154600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 227 | 20230629 | 154500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 228 | 20230629 | 154400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 229 | 20230629 | 154300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 230 | 20230629 | 154200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 231 | 20230629 | 154100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 232 | 20230629 | 154000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 233 | 20230629 | 153900 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 234 | 20230629 | 153800 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 235 | 20230629 | 153700 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 236 | 20230629 | 153600 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 237 | 20230629 | 153500 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 238 | 20230629 | 153400 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 239 | 20230629 | 153300 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 240 | 20230629 | 153200 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 241 | 20230629 | 153100 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 242 | 20230629 | 153000 | 10129220300 | 76200 | 76200 | 76200 | 76200 | 7998 |
| 243 | 20230629 | 152900 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 244 | 20230629 | 152800 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 245 | 20230629 | 152700 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 246 | 20230629 | 152600 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 247 | 20230629 | 152500 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 248 | 20230629 | 152400 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 249 | 20230629 | 152300 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 250 | 20230629 | 152200 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 251 | 20230629 | 152100 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 252 | 20230629 | 152000 | 9824496500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 253 | 20230629 | 151900 | 9824496500 | 76100 | 76000 | 76100 | 75900 | 334 |
| 254 | 20230629 | 151800 | 9799087300 | 76000 | 76000 | 76100 | 75900 | 615 |
| 255 | 20230629 | 151700 | 9752349100 | 76100 | 76100 | 76100 | 76000 | 153 |
| 256 | 20230629 | 151600 | 9740719100 | 76000 | 76000 | 76100 | 76000 | 154 |
| 257 | 20230629 | 151500 | 9729014500 | 76100 | 76000 | 76100 | 76000 | 95 |
| 258 | 20230629 | 151400 | 9721794200 | 76000 | 76100 | 76100 | 76000 | 355 |
| 259 | 20230629 | 151300 | 9694789300 | 76100 | 76100 | 76100 | 76100 | 21 |
| 260 | 20230629 | 151200 | 9693191200 | 76100 | 76200 | 76200 | 76100 | 151 |
| 261 | 20230629 | 151100 | 9681698900 | 76100 | 76100 | 76100 | 76100 | 637 |
| 262 | 20230629 | 151000 | 9633223200 | 76100 | 76100 | 76100 | 76100 | 4 |
| 263 | 20230629 | 150900 | 9632918800 | 76200 | 76100 | 76200 | 76100 | 283 |
| 264 | 20230629 | 150800 | 9611382300 | 76100 | 76100 | 76100 | 76100 | 423 |
| 265 | 20230629 | 150700 | 9579192000 | 76100 | 76100 | 76200 | 76100 | 201 |
| 266 | 20230629 | 150600 | 9563895800 | 76100 | 76100 | 76100 | 76000 | 444 |
| 267 | 20230629 | 150500 | 9530108200 | 76100 | 76100 | 76200 | 76100 | 601 |
| 268 | 20230629 | 150400 | 9484370400 | 76200 | 76100 | 76200 | 76100 | 110 |
| 269 | 20230629 | 150300 | 9475998000 | 76100 | 76200 | 76200 | 76100 | 72 |
| 270 | 20230629 | 150200 | 9470514800 | 76200 | 76100 | 76200 | 76100 | 29 |
| 271 | 20230629 | 150100 | 9468306200 | 76100 | 76200 | 76200 | 76100 | 232 |
| 272 | 20230629 | 150000 | 9450628800 | 76200 | 76200 | 76300 | 76200 | 15 |
| 273 | 20230629 | 145900 | 9449485400 | 76200 | 76200 | 76200 | 76200 | 42 |
| 274 | 20230629 | 145800 | 9446285000 | 76200 | 76200 | 76200 | 76100 | 271 |
| 275 | 20230629 | 145700 | 9425635500 | 76100 | 76100 | 76200 | 76100 | 53 |
| 276 | 20230629 | 145600 | 9421602000 | 76100 | 76200 | 76200 | 76100 | 11 |
| 277 | 20230629 | 145500 | 9420764300 | 76100 | 76200 | 76200 | 76100 | 72 |
| 278 | 20230629 | 145400 | 9415279400 | 76200 | 76200 | 76200 | 76100 | 131 |
| 279 | 20230629 | 145300 | 9405309200 | 76200 | 76200 | 76200 | 76100 | 75 |
| 280 | 20230629 | 145200 | 9399594700 | 76100 | 76100 | 76200 | 76100 | 124 |
| 281 | 20230629 | 145100 | 9390158000 | 76100 | 76200 | 76200 | 76100 | 63 |
| 282 | 20230629 | 145000 | 9385359800 | 76200 | 76100 | 76200 | 76000 | 388 |
| 283 | 20230629 | 144900 | 9355839200 | 76200 | 76100 | 76200 | 76100 | 103 |
| 284 | 20230629 | 144800 | 9348000700 | 76100 | 76100 | 76200 | 76100 | 172 |
| 285 | 20230629 | 144700 | 9334901500 | 76100 | 76200 | 76300 | 76100 | 453 |
| 286 | 20230629 | 144600 | 9300386300 | 76200 | 76200 | 76200 | 76200 | 154 |
| 287 | 20230629 | 144500 | 9288651500 | 76300 | 76200 | 76300 | 76200 | 151 |
| 288 | 20230629 | 144400 | 9277139800 | 76200 | 76200 | 76200 | 76200 | 10 |
| 289 | 20230629 | 144300 | 9276377800 | 76300 | 76200 | 76300 | 76200 | 189 |
| 290 | 20230629 | 144200 | 9261958500 | 76300 | 76300 | 76300 | 76200 | 168 |
| 291 | 20230629 | 144100 | 9249148100 | 76300 | 76100 | 76300 | 76100 | 312 |
| 292 | 20230629 | 144000 | 9225360300 | 76200 | 76300 | 76400 | 76200 | 691 |
| 293 | 20230629 | 143900 | 9172627400 | 76300 | 76300 | 76300 | 76200 | 133 |
| 294 | 20230629 | 143800 | 9162480200 | 76200 | 76000 | 76200 | 76000 | 669 |
| 295 | 20230629 | 143700 | 9111553400 | 76000 | 75900 | 76000 | 75900 | 238 |
| 296 | 20230629 | 143600 | 9093467500 | 76000 | 76000 | 76000 | 75900 | 490 |
| 297 | 20230629 | 143500 | 9056227600 | 76000 | 76000 | 76000 | 75900 | 364 |
| 298 | 20230629 | 143400 | 9028567900 | 75900 | 75900 | 76000 | 75900 | 117 |
| 299 | 20230629 | 143300 | 9019677600 | 76000 | 75900 | 76000 | 75900 | 22 |
| 300 | 20230629 | 143200 | 9018007600 | 75900 | 76000 | 76000 | 75900 | 43 |
| 301 | 20230629 | 143100 | 9014743800 | 75900 | 75900 | 75900 | 75900 | 9 |
| 302 | 20230629 | 143000 | 9014060700 | 76000 | 75800 | 76000 | 75800 | 540 |
| 303 | 20230629 | 142900 | 8973076400 | 75800 | 75800 | 75900 | 75800 | 22 |
| 304 | 20230629 | 142800 | 8971408600 | 75800 | 75900 | 75900 | 75800 | 31 |
| 305 | 20230629 | 142700 | 8969058700 | 75800 | 75800 | 75900 | 75800 | 39 |
| 306 | 20230629 | 142600 | 8966102400 | 75800 | 75800 | 75900 | 75800 | 60 |
| 307 | 20230629 | 142500 | 8961553200 | 75800 | 75800 | 75800 | 75700 | 112 |
| 308 | 20230629 | 142400 | 8953063700 | 75900 | 75800 | 75900 | 75800 | 51 |
| 309 | 20230629 | 142300 | 8949197300 | 75800 | 75800 | 75900 | 75700 | 462 |
| 310 | 20230629 | 142200 | 8914138700 | 75800 | 75800 | 75800 | 75700 | 204 |
| 311 | 20230629 | 142100 | 8898675600 | 75700 | 75700 | 75900 | 75700 | 61 |
| 312 | 20230629 | 142000 | 8894056700 | 75800 | 75800 | 75900 | 75700 | 179 |
| 313 | 20230629 | 141900 | 8880491200 | 75800 | 75800 | 75800 | 75700 | 201 |
| 314 | 20230629 | 141800 | 8865259600 | 75900 | 75800 | 75900 | 75800 | 25 |
| 315 | 20230629 | 141700 | 8863364400 | 75800 | 75700 | 75800 | 75700 | 1177 |
| 316 | 20230629 | 141600 | 8774153000 | 75700 | 75700 | 75800 | 75700 | 139 |
| 317 | 20230629 | 141500 | 8763630000 | 75800 | 75700 | 75800 | 75700 | 42 |
| 318 | 20230629 | 141400 | 8760450400 | 75700 | 75700 | 75800 | 75700 | 48 |
| 319 | 20230629 | 141300 | 8756816300 | 75800 | 75700 | 75800 | 75700 | 580 |
| 320 | 20230629 | 141200 | 8712908900 | 75700 | 75600 | 75700 | 75600 | 767 |
| 321 | 20230629 | 141100 | 8654858000 | 75600 | 75600 | 75700 | 75600 | 79 |
| 322 | 20230629 | 141000 | 8648882900 | 75600 | 75600 | 75700 | 75600 | 163 |
| 323 | 20230629 | 140900 | 8636550100 | 75700 | 75600 | 75700 | 75600 | 42 |
| 324 | 20230629 | 140800 | 8633374800 | 75700 | 75600 | 75700 | 75600 | 823 |
| 325 | 20230629 | 140700 | 8571095000 | 75600 | 75600 | 75700 | 75600 | 136 |
| 326 | 20230629 | 140600 | 8560812300 | 75600 | 75600 | 75700 | 75600 | 57 |
| 327 | 20230629 | 140500 | 8556503000 | 75600 | 75600 | 75700 | 75600 | 238 |
| 328 | 20230629 | 140400 | 8538509800 | 75600 | 75600 | 75600 | 75600 | 259 |
| 329 | 20230629 | 140300 | 8518929400 | 75700 | 75600 | 75700 | 75600 | 147 |
| 330 | 20230629 | 140200 | 8507815900 | 75700 | 75700 | 75800 | 75700 | 516 |
| 331 | 20230629 | 140100 | 8468754000 | 75700 | 75700 | 75700 | 75700 | 47 |
| 332 | 20230629 | 140000 | 8465196100 | 75600 | 75600 | 75700 | 75500 | 1140 |
| 333 | 20230629 | 135900 | 8379013200 | 75600 | 75700 | 75800 | 75600 | 2714 |
| 334 | 20230629 | 135800 | 8173764100 | 75700 | 75800 | 75800 | 75700 | 155 |
| 335 | 20230629 | 135700 | 8162030400 | 75800 | 75700 | 75800 | 75700 | 200 |
| 336 | 20230629 | 135600 | 8146889800 | 75800 | 75700 | 75800 | 75700 | 45 |
| 337 | 20230629 | 135500 | 8143483100 | 75700 | 75800 | 75800 | 75700 | 121 |
| 338 | 20230629 | 135400 | 8134323200 | 75700 | 75800 | 75800 | 75700 | 42 |
| 339 | 20230629 | 135300 | 8131143700 | 75800 | 75700 | 75800 | 75700 | 172 |
| 340 | 20230629 | 135200 | 8118112600 | 75800 | 75800 | 75800 | 75700 | 202 |
| 341 | 20230629 | 135100 | 8102820900 | 75700 | 75800 | 75900 | 75700 | 397 |
| 342 | 20230629 | 135000 | 8072737500 | 75800 | 75800 | 75900 | 75800 | 99 |
| 343 | 20230629 | 134900 | 8065233200 | 75800 | 75900 | 75900 | 75800 | 35 |
| 344 | 20230629 | 134800 | 8062580100 | 75800 | 75800 | 75900 | 75800 | 133 |
| 345 | 20230629 | 134700 | 8052498100 | 75800 | 75800 | 75900 | 75800 | 150 |
| 346 | 20230629 | 134600 | 8041127900 | 75900 | 75800 | 75900 | 75700 | 498 |
| 347 | 20230629 | 134500 | 8003385800 | 75800 | 75700 | 75800 | 75700 | 643 |
| 348 | 20230629 | 134400 | 7954661400 | 75700 | 75800 | 75800 | 75700 | 268 |
| 349 | 20230629 | 134300 | 7934371200 | 75700 | 75800 | 75900 | 75700 | 424 |
| 350 | 20230629 | 134200 | 7902239200 | 75800 | 75800 | 75900 | 75800 | 228 |
| 351 | 20230629 | 134100 | 7884944400 | 75800 | 75800 | 75900 | 75800 | 344 |
| 352 | 20230629 | 134000 | 7858868900 | 75800 | 75900 | 75900 | 75800 | 324 |
| 353 | 20230629 | 133900 | 7834309600 | 75800 | 75800 | 75900 | 75800 | 188 |
| 354 | 20230629 | 133800 | 7820058000 | 75800 | 75900 | 75900 | 75800 | 239 |
| 355 | 20230629 | 133700 | 7801941300 | 75800 | 75800 | 75900 | 75800 | 110 |
| 356 | 20230629 | 133600 | 7793603100 | 75800 | 75800 | 75900 | 75800 | 133 |
| 357 | 20230629 | 133500 | 7783520500 | 75800 | 75900 | 75900 | 75800 | 90 |
| 358 | 20230629 | 133400 | 7776697800 | 75800 | 75900 | 75900 | 75800 | 152 |
| 359 | 20230629 | 133300 | 7765172100 | 75800 | 75800 | 75900 | 75800 | 135 |
| 360 | 20230629 | 133200 | 7754934600 | 75800 | 75800 | 75900 | 75800 | 333 |
| 361 | 20230629 | 133100 | 7729682800 | 75800 | 75900 | 75900 | 75800 | 160 |
| 362 | 20230629 | 133000 | 7717552200 | 75800 | 75800 | 75900 | 75800 | 103 |
| 363 | 20230629 | 132900 | 7709741400 | 75800 | 75800 | 75900 | 75800 | 168 |
| 364 | 20230629 | 132800 | 7697006400 | 75800 | 75900 | 75900 | 75800 | 102 |
| 365 | 20230629 | 132700 | 7689274300 | 75800 | 75900 | 75900 | 75800 | 46 |
| 366 | 20230629 | 132600 | 7685785700 | 75900 | 75900 | 75900 | 75800 | 115 |
| 367 | 20230629 | 132500 | 7677067500 | 75900 | 75900 | 75900 | 75800 | 327 |
| 368 | 20230629 | 132400 | 7652269100 | 75900 | 75900 | 75900 | 75800 | 50 |
| 369 | 20230629 | 132300 | 7648475700 | 75900 | 75800 | 75900 | 75800 | 51 |
| 370 | 20230629 | 132200 | 7644606200 | 75800 | 75900 | 75900 | 75800 | 38 |
| 371 | 20230629 | 132100 | 7641725700 | 75800 | 75800 | 75900 | 75800 | 123 |
| 372 | 20230629 | 132000 | 7632400800 | 75800 | 75900 | 75900 | 75800 | 116 |
| 373 | 20230629 | 131900 | 7623606800 | 75800 | 75800 | 75900 | 75800 | 124 |
| 374 | 20230629 | 131800 | 7614207200 | 75800 | 75900 | 75900 | 75800 | 9 |
| 375 | 20230629 | 131700 | 7613524800 | 75800 | 75900 | 75900 | 75800 | 41 |
| 376 | 20230629 | 131600 | 7610415800 | 75900 | 75800 | 75900 | 75800 | 316 |
| 377 | 20230629 | 131500 | 7586439200 | 75800 | 75800 | 75900 | 75800 | 32 |
| 378 | 20230629 | 131400 | 7584013000 | 75900 | 76100 | 76100 | 75800 | 256 |
| 379 | 20230629 | 131300 | 7564565800 | 76000 | 76100 | 76100 | 76000 | 54 |
| 380 | 20230629 | 131200 | 7560461600 | 76100 | 76100 | 76100 | 76000 | 126 |
| 381 | 20230629 | 131100 | 7550884700 | 76100 | 76100 | 76100 | 76100 | 1 |
| 382 | 20230629 | 131000 | 7550808600 | 76000 | 75800 | 76000 | 75700 | 740 |
| 383 | 20230629 | 130900 | 7494689000 | 75700 | 75700 | 75800 | 75700 | 53 |
| 384 | 20230629 | 130800 | 7490675500 | 75700 | 75700 | 75800 | 75700 | 225 |
| 385 | 20230629 | 130700 | 7473642100 | 75700 | 75700 | 75800 | 75700 | 211 |
| 386 | 20230629 | 130600 | 7457668400 | 75700 | 75800 | 75800 | 75700 | 1132 |
| 387 | 20230629 | 130500 | 7371874600 | 75900 | 75900 | 75900 | 75800 | 96 |
| 388 | 20230629 | 130400 | 7364589800 | 75900 | 75800 | 75900 | 75800 | 8 |
| 389 | 20230629 | 130300 | 7363982700 | 75800 | 75800 | 75800 | 75800 | 27 |
| 390 | 20230629 | 130200 | 7361936100 | 75900 | 75900 | 75900 | 75800 | 41 |
| 391 | 20230629 | 130100 | 7358824400 | 75800 | 75900 | 75900 | 75800 | 129 |
| 392 | 20230629 | 130000 | 7349043100 | 75900 | 75800 | 76100 | 75800 | 289 |
| 393 | 20230629 | 125900 | 7327091300 | 75800 | 75800 | 75900 | 75800 | 1208 |
| 394 | 20230629 | 125800 | 7235431500 | 75900 | 75900 | 76000 | 75800 | 431 |
| 395 | 20230629 | 125700 | 7202723100 | 75900 | 75900 | 75900 | 75900 | 41 |
| 396 | 20230629 | 125600 | 7199611200 | 75900 | 76000 | 76000 | 75900 | 4 |
| 397 | 20230629 | 125500 | 7199307500 | 75900 | 75900 | 75900 | 75900 | 86 |
| 398 | 20230629 | 125400 | 7192780100 | 75900 | 75900 | 75900 | 75900 | 191 |
| 399 | 20230629 | 125300 | 7178283200 | 76000 | 75900 | 76000 | 75900 | 168 |
| 400 | 20230629 | 125200 | 7165531400 | 75900 | 76000 | 76000 | 75900 | 28 |
| 401 | 20230629 | 125100 | 7163406100 | 75900 | 75800 | 75900 | 75800 | 724 |
| 402 | 20230629 | 125000 | 7108455700 | 75800 | 75900 | 75900 | 75800 | 24 |
| 403 | 20230629 | 124900 | 7106636200 | 75800 | 75900 | 75900 | 75800 | 518 |
| 404 | 20230629 | 124800 | 7067370800 | 75800 | 75900 | 75900 | 75800 | 98 |
| 405 | 20230629 | 124700 | 7059941300 | 75900 | 76000 | 76000 | 75800 | 251 |
| 406 | 20230629 | 124600 | 7040890200 | 75900 | 76000 | 76000 | 75900 | 350 |
| 407 | 20230629 | 124500 | 7014303900 | 76000 | 76000 | 76000 | 75900 | 47 |
| 408 | 20230629 | 124400 | 7010734800 | 76000 | 75900 | 76000 | 75900 | 23 |
| 409 | 20230629 | 124300 | 7008987500 | 75900 | 75800 | 76000 | 75800 | 969 |
| 410 | 20230629 | 124200 | 6935490400 | 75800 | 75800 | 75900 | 75800 | 170 |
| 411 | 20230629 | 124100 | 6922603200 | 75800 | 75800 | 75900 | 75800 | 82 |
| 412 | 20230629 | 124000 | 6916386700 | 75800 | 76000 | 76000 | 75800 | 358 |
| 413 | 20230629 | 123900 | 6889218300 | 75900 | 75900 | 75900 | 75900 | 322 |
| 414 | 20230629 | 123800 | 6864778500 | 75900 | 75900 | 75900 | 75900 | 358 |
| 415 | 20230629 | 123700 | 6837606300 | 75900 | 75900 | 75900 | 75900 | 83 |
| 416 | 20230629 | 123600 | 6831306600 | 75900 | 75900 | 75900 | 75900 | 250 |
| 417 | 20230629 | 123500 | 6812331600 | 75900 | 76000 | 76000 | 75900 | 44 |
| 418 | 20230629 | 123400 | 6808990800 | 75900 | 75900 | 75900 | 75900 | 139 |
| 419 | 20230629 | 123300 | 6798440700 | 75900 | 75900 | 75900 | 75900 | 127 |
| 420 | 20230629 | 123200 | 6788801400 | 75900 | 75900 | 76000 | 75900 | 52 |
| 421 | 20230629 | 123100 | 6784851900 | 76000 | 75900 | 76000 | 75900 | 7 |
| 422 | 20230629 | 123000 | 6784320200 | 76000 | 75800 | 76000 | 75800 | 740 |
| 423 | 20230629 | 122900 | 6728156500 | 75800 | 75900 | 75900 | 75800 | 170 |
| 424 | 20230629 | 122800 | 6715264700 | 75800 | 75800 | 75900 | 75800 | 125 |
| 425 | 20230629 | 122700 | 6705787400 | 75800 | 75800 | 75900 | 75800 | 163 |
| 426 | 20230629 | 122600 | 6693429700 | 75800 | 75900 | 75900 | 75800 | 290 |
| 427 | 20230629 | 122500 | 6671426400 | 75900 | 75800 | 75900 | 75800 | 59 |
| 428 | 20230629 | 122400 | 6666950300 | 75900 | 75900 | 75900 | 75800 | 12 |
| 429 | 20230629 | 122300 | 6666039600 | 75800 | 75900 | 75900 | 75800 | 131 |
| 430 | 20230629 | 122200 | 6656107800 | 75900 | 75800 | 75900 | 75800 | 287 |
| 431 | 20230629 | 122100 | 6634327200 | 75800 | 75900 | 75900 | 75800 | 489 |
| 432 | 20230629 | 122000 | 6597225500 | 75900 | 75900 | 76000 | 75900 | 473 |
| 433 | 20230629 | 121900 | 6561324600 | 75900 | 75900 | 75900 | 75900 | 65 |
| 434 | 20230629 | 121800 | 6556391100 | 75900 | 75900 | 76000 | 75900 | 171 |
| 435 | 20230629 | 121700 | 6543410800 | 75900 | 75900 | 76000 | 75900 | 196 |
| 436 | 20230629 | 121600 | 6528533300 | 75900 | 75900 | 75900 | 75900 | 83 |
| 437 | 20230629 | 121500 | 6522233600 | 75900 | 75900 | 76000 | 75900 | 137 |
| 438 | 20230629 | 121400 | 6511834900 | 75900 | 75900 | 75900 | 75900 | 130 |
| 439 | 20230629 | 121300 | 6501967900 | 75900 | 75900 | 75900 | 75900 | 181 |
| 440 | 20230629 | 121200 | 6488230000 | 75900 | 75900 | 76000 | 75900 | 59 |
| 441 | 20230629 | 121100 | 6483751300 | 75900 | 75900 | 76000 | 75900 | 29 |
| 442 | 20230629 | 121000 | 6481550100 | 75900 | 75900 | 76000 | 75900 | 92 |
| 443 | 20230629 | 120900 | 6474567100 | 75900 | 75900 | 76000 | 75900 | 326 |
| 444 | 20230629 | 120800 | 6449823600 | 75900 | 75900 | 76000 | 75900 | 363 |
| 445 | 20230629 | 120700 | 6422251800 | 76000 | 75900 | 76000 | 75900 | 81 |
| 446 | 20230629 | 120600 | 6416103200 | 75900 | 76000 | 76000 | 75900 | 139 |
| 447 | 20230629 | 120500 | 6405551600 | 75900 | 75900 | 75900 | 75900 | 21 |
| 448 | 20230629 | 120400 | 6403957700 | 75900 | 75900 | 76000 | 75900 | 328 |
| 449 | 20230629 | 120300 | 6379062400 | 75900 | 76000 | 76000 | 75900 | 52 |
| 450 | 20230629 | 120200 | 6375111300 | 76000 | 75900 | 76000 | 75900 | 93 |
| 451 | 20230629 | 120100 | 6368052000 | 75900 | 76100 | 76100 | 75900 | 71 |
| 452 | 20230629 | 120000 | 6362656900 | 76000 | 76100 | 76100 | 76000 | 73 |
| 453 | 20230629 | 115900 | 6357107700 | 76100 | 76000 | 76100 | 75900 | 612 |
| 454 | 20230629 | 115800 | 6310601100 | 75900 | 76000 | 76000 | 75900 | 204 |
| 455 | 20230629 | 115700 | 6295113600 | 76000 | 75800 | 76000 | 75800 | 531 |
| 456 | 20230629 | 115600 | 6254813000 | 75800 | 75900 | 75900 | 75800 | 148 |
| 457 | 20230629 | 115500 | 6243588300 | 75800 | 75900 | 76000 | 75800 | 1433 |
| 458 | 20230629 | 115400 | 6134844200 | 75900 | 76000 | 76000 | 75900 | 106 |
| 459 | 20230629 | 115300 | 6126798000 | 76000 | 76000 | 76000 | 75900 | 142 |
| 460 | 20230629 | 115200 | 6116017600 | 76000 | 75900 | 76000 | 75900 | 203 |
| 461 | 20230629 | 115100 | 6100596700 | 75900 | 76000 | 76000 | 75900 | 160 |
| 462 | 20230629 | 115000 | 6088450000 | 76000 | 76000 | 76100 | 76000 | 963 |
| 463 | 20230629 | 114900 | 6015259100 | 76100 | 76000 | 76100 | 76000 | 195 |
| 464 | 20230629 | 114800 | 6000429000 | 76100 | 76000 | 76100 | 76000 | 113 |
| 465 | 20230629 | 114700 | 5991833900 | 76000 | 76000 | 76100 | 76000 | 251 |
| 466 | 20230629 | 114600 | 5972753300 | 76000 | 76100 | 76100 | 76000 | 256 |
| 467 | 20230629 | 114500 | 5953280000 | 76100 | 76200 | 76200 | 76000 | 206 |
| 468 | 20230629 | 114400 | 5937607400 | 76100 | 76100 | 76100 | 76100 | 187 |
| 469 | 20230629 | 114300 | 5923376700 | 76100 | 76000 | 76100 | 76000 | 611 |
| 470 | 20230629 | 114200 | 5876885600 | 76000 | 76000 | 76000 | 76000 | 159 |
| 471 | 20230629 | 114100 | 5864801600 | 76000 | 76000 | 76100 | 76000 | 109 |
| 472 | 20230629 | 114000 | 5856512000 | 76000 | 76100 | 76100 | 76000 | 200 |
| 473 | 20230629 | 113900 | 5841299900 | 76100 | 76100 | 76100 | 76100 | 228 |
| 474 | 20230629 | 113800 | 5823949100 | 76100 | 76100 | 76100 | 76100 | 64 |
| 475 | 20230629 | 113700 | 5819078700 | 76100 | 76100 | 76100 | 76100 | 9 |
| 476 | 20230629 | 113600 | 5818393800 | 76100 | 76100 | 76100 | 76100 | 137 |
| 477 | 20230629 | 113500 | 5807968100 | 76100 | 76100 | 76200 | 76100 | 229 |
| 478 | 20230629 | 113400 | 5790526400 | 76100 | 76100 | 76100 | 76000 | 307 |
| 479 | 20230629 | 113300 | 5767176700 | 76100 | 76000 | 76100 | 76000 | 317 |
| 480 | 20230629 | 113200 | 5743062100 | 76000 | 76000 | 76100 | 75900 | 533 |
| 481 | 20230629 | 113100 | 5702555100 | 76000 | 76000 | 76100 | 75900 | 559 |
| 482 | 20230629 | 113000 | 5660071000 | 76000 | 76000 | 76100 | 76000 | 257 |
| 483 | 20230629 | 112900 | 5640538800 | 76000 | 76000 | 76100 | 76000 | 172 |
| 484 | 20230629 | 112800 | 5627464800 | 76000 | 76000 | 76000 | 76000 | 486 |
| 485 | 20230629 | 112700 | 5590528800 | 76000 | 76000 | 76100 | 76000 | 694 |
| 486 | 20230629 | 112600 | 5537783300 | 76000 | 76100 | 76200 | 76000 | 1316 |
| 487 | 20230629 | 112500 | 5437632200 | 76200 | 76400 | 76400 | 76200 | 1745 |
| 488 | 20230629 | 112400 | 5304600700 | 76400 | 76300 | 76400 | 76200 | 668 |
| 489 | 20230629 | 112300 | 5253633000 | 76200 | 76200 | 76300 | 76200 | 178 |
| 490 | 20230629 | 112200 | 5240069000 | 76200 | 76200 | 76300 | 76200 | 44 |
| 491 | 20230629 | 112100 | 5236715500 | 76200 | 76200 | 76200 | 76200 | 20 |
| 492 | 20230629 | 112000 | 5235191500 | 76200 | 76200 | 76300 | 76200 | 90 |
| 493 | 20230629 | 111900 | 5228333300 | 76200 | 76200 | 76300 | 76200 | 167 |
| 494 | 20230629 | 111800 | 5215595800 | 76300 | 76300 | 76300 | 76200 | 270 |
| 495 | 20230629 | 111700 | 5195020100 | 76300 | 76200 | 76300 | 76200 | 845 |
| 496 | 20230629 | 111600 | 5130582800 | 76200 | 76200 | 76200 | 76200 | 86 |
| 497 | 20230629 | 111500 | 5124029600 | 76300 | 76300 | 76300 | 76200 | 18 |
| 498 | 20230629 | 111400 | 5122656500 | 76300 | 76300 | 76300 | 76200 | 583 |
| 499 | 20230629 | 111300 | 5078180200 | 76200 | 76300 | 76400 | 76200 | 1355 |
| 500 | 20230629 | 111200 | 4974805100 | 76400 | 76300 | 76400 | 76300 | 130 |
| 501 | 20230629 | 111100 | 4964885500 | 76300 | 76300 | 76400 | 76300 | 172 |
| 502 | 20230629 | 111000 | 4951761700 | 76300 | 76300 | 76400 | 76300 | 131 |
| 503 | 20230629 | 110900 | 4941765900 | 76300 | 76300 | 76300 | 76300 | 103 |
| 504 | 20230629 | 110800 | 4933907000 | 76300 | 76400 | 76500 | 76300 | 893 |
| 505 | 20230629 | 110700 | 4865684900 | 76400 | 76500 | 76500 | 76400 | 1062 |
| 506 | 20230629 | 110600 | 4784484200 | 76500 | 76500 | 76600 | 76500 | 271 |
| 507 | 20230629 | 110500 | 4763752600 | 76500 | 76500 | 76600 | 76500 | 110 |
| 508 | 20230629 | 110400 | 4755336200 | 76500 | 76500 | 76500 | 76500 | 115 |
| 509 | 20230629 | 110300 | 4746538700 | 76500 | 76600 | 76600 | 76500 | 101 |
| 510 | 20230629 | 110200 | 4738810700 | 76600 | 76500 | 76600 | 76500 | 135 |
| 511 | 20230629 | 110100 | 4728479400 | 76500 | 76600 | 76600 | 76500 | 222 |
| 512 | 20230629 | 110000 | 4711482700 | 76600 | 76600 | 76600 | 76500 | 241 |
| 513 | 20230629 | 105900 | 4693042400 | 76600 | 76600 | 76600 | 76500 | 415 |
| 514 | 20230629 | 105800 | 4661269900 | 76500 | 76600 | 76600 | 76500 | 432 |
| 515 | 20230629 | 105700 | 4628187400 | 76500 | 76600 | 76600 | 76500 | 117 |
| 516 | 20230629 | 105600 | 4619233900 | 76600 | 76500 | 76600 | 76500 | 251 |
| 517 | 20230629 | 105500 | 4600015200 | 76500 | 76500 | 76600 | 76500 | 103 |
| 518 | 20230629 | 105400 | 4592134600 | 76600 | 76500 | 76600 | 76500 | 129 |
| 519 | 20230629 | 105300 | 4582264300 | 76500 | 76500 | 76600 | 76500 | 202 |
| 520 | 20230629 | 105200 | 4566810200 | 76500 | 76600 | 76600 | 76500 | 110 |
| 521 | 20230629 | 105100 | 4558394600 | 76500 | 76500 | 76600 | 76500 | 185 |
| 522 | 20230629 | 105000 | 4544241300 | 76500 | 76600 | 76600 | 76500 | 80 |
| 523 | 20230629 | 104900 | 4538120200 | 76500 | 76500 | 76600 | 76500 | 115 |
| 524 | 20230629 | 104800 | 4529318800 | 76500 | 76500 | 76600 | 76500 | 423 |
| 525 | 20230629 | 104700 | 4496929000 | 76500 | 76600 | 76600 | 76500 | 33 |
| 526 | 20230629 | 104600 | 4494401300 | 76700 | 76600 | 76700 | 76600 | 19 |
| 527 | 20230629 | 104500 | 4492945000 | 76600 | 76400 | 76600 | 76300 | 432 |
| 528 | 20230629 | 104400 | 4459919300 | 76400 | 76300 | 76400 | 76300 | 233 |
| 529 | 20230629 | 104300 | 4442121500 | 76300 | 76300 | 76400 | 76300 | 887 |
| 530 | 20230629 | 104200 | 4374443200 | 76300 | 76400 | 76400 | 76300 | 229 |
| 531 | 20230629 | 104100 | 4356959700 | 76300 | 76300 | 76400 | 76300 | 128 |
| 532 | 20230629 | 104000 | 4347182200 | 76300 | 76400 | 76400 | 76300 | 434 |
| 533 | 20230629 | 103900 | 4314028100 | 76400 | 76400 | 76400 | 76400 | 117 |
| 534 | 20230629 | 103800 | 4305089300 | 76400 | 76400 | 76500 | 76400 | 271 |
| 535 | 20230629 | 103700 | 4284381300 | 76400 | 76500 | 76500 | 76400 | 115 |
| 536 | 20230629 | 103600 | 4275585100 | 76500 | 76500 | 76500 | 76400 | 162 |
| 537 | 20230629 | 103500 | 4263196700 | 76400 | 76400 | 76500 | 76400 | 174 |
| 538 | 20230629 | 103400 | 4249897400 | 76400 | 76300 | 76500 | 76300 | 560 |
| 539 | 20230629 | 103300 | 4207114200 | 76400 | 76300 | 76400 | 76300 | 133 |
| 540 | 20230629 | 103200 | 4196959800 | 76300 | 76300 | 76400 | 76300 | 151 |
| 541 | 20230629 | 103100 | 4185436100 | 76300 | 76400 | 76400 | 76300 | 1384 |
| 542 | 20230629 | 103000 | 4079745100 | 76400 | 76500 | 76500 | 76400 | 409 |
| 543 | 20230629 | 102900 | 4048489700 | 76500 | 76400 | 76600 | 76400 | 297 |
| 544 | 20230629 | 102800 | 4025769200 | 76500 | 76500 | 76500 | 76400 | 55 |
| 545 | 20230629 | 102700 | 4021564900 | 76500 | 76500 | 76600 | 76500 | 229 |
| 546 | 20230629 | 102600 | 4004045600 | 76600 | 76600 | 76600 | 76500 | 143 |
| 547 | 20230629 | 102500 | 3993105300 | 76500 | 76500 | 76600 | 76500 | 148 |
| 548 | 20230629 | 102400 | 3981778500 | 76500 | 76500 | 76600 | 76500 | 310 |
| 549 | 20230629 | 102300 | 3958040100 | 76500 | 76700 | 76700 | 76500 | 146 |
| 550 | 20230629 | 102200 | 3946867300 | 76800 | 76700 | 76800 | 76600 | 400 |
| 551 | 20230629 | 102100 | 3916220100 | 76700 | 76500 | 76700 | 76500 | 245 |
| 552 | 20230629 | 102000 | 3897453500 | 76600 | 76500 | 76600 | 76500 | 130 |
| 553 | 20230629 | 101900 | 3887507700 | 76500 | 76600 | 76700 | 76500 | 287 |
| 554 | 20230629 | 101800 | 3865526600 | 76600 | 76700 | 76700 | 76600 | 172 |
| 555 | 20230629 | 101700 | 3852350900 | 76700 | 76700 | 76800 | 76600 | 269 |
| 556 | 20230629 | 101600 | 3831719500 | 76700 | 76600 | 76700 | 76600 | 179 |
| 557 | 20230629 | 101500 | 3817990400 | 76600 | 76600 | 76600 | 76500 | 344 |
| 558 | 20230629 | 101400 | 3791656300 | 76500 | 76700 | 76700 | 76500 | 561 |
| 559 | 20230629 | 101300 | 3748697400 | 76800 | 76900 | 76900 | 76700 | 2062 |
| 560 | 20230629 | 101200 | 3590492300 | 77000 | 76800 | 77000 | 76800 | 310 |
| 561 | 20230629 | 101100 | 3566647500 | 76900 | 76800 | 76900 | 76800 | 169 |
| 562 | 20230629 | 101000 | 3553662900 | 76900 | 76900 | 76900 | 76800 | 61 |
| 563 | 20230629 | 100900 | 3548977000 | 76900 | 76800 | 76900 | 76800 | 273 |
| 564 | 20230629 | 100800 | 3527987500 | 76800 | 76900 | 77000 | 76800 | 472 |
| 565 | 20230629 | 100700 | 3491689500 | 76900 | 77000 | 77000 | 76900 | 441 |
| 566 | 20230629 | 100600 | 3457733100 | 77000 | 76900 | 77000 | 76900 | 272 |
| 567 | 20230629 | 100500 | 3436790800 | 77000 | 77000 | 77000 | 76900 | 544 |
| 568 | 20230629 | 100400 | 3394935000 | 76900 | 76900 | 77000 | 76900 | 497 |
| 569 | 20230629 | 100300 | 3356713700 | 76900 | 76900 | 77000 | 76900 | 166 |
| 570 | 20230629 | 100200 | 3343945900 | 76900 | 77100 | 77100 | 76900 | 391 |
| 571 | 20230629 | 100100 | 3313838800 | 77000 | 77000 | 77100 | 77000 | 82 |
| 572 | 20230629 | 100000 | 3307520800 | 77100 | 77100 | 77200 | 77000 | 279 |
| 573 | 20230629 | 095900 | 3286013500 | 77100 | 77300 | 77400 | 77100 | 769 |
| 574 | 20230629 | 095800 | 3226616400 | 77300 | 77500 | 77500 | 77300 | 223 |
| 575 | 20230629 | 095700 | 3209363800 | 77400 | 77400 | 77400 | 77300 | 265 |
| 576 | 20230629 | 095600 | 3188857300 | 77400 | 77300 | 77400 | 77300 | 105 |
| 577 | 20230629 | 095500 | 3180734000 | 77400 | 77500 | 77500 | 77300 | 226 |
| 578 | 20230629 | 095400 | 3163255200 | 77400 | 77300 | 77500 | 77200 | 441 |
| 579 | 20230629 | 095300 | 3129140100 | 77500 | 77200 | 77500 | 77200 | 605 |
| 580 | 20230629 | 095200 | 3082332400 | 77200 | 77500 | 77500 | 77200 | 202 |
| 581 | 20230629 | 095100 | 3066705900 | 77500 | 77400 | 77700 | 77200 | 3236 |
| 582 | 20230629 | 095000 | 2815604700 | 77400 | 77300 | 77500 | 77300 | 974 |
| 583 | 20230629 | 094900 | 2740250100 | 77300 | 77100 | 77300 | 77100 | 364 |
| 584 | 20230629 | 094800 | 2712140100 | 77000 | 77000 | 77100 | 76900 | 125 |
| 585 | 20230629 | 094700 | 2702515000 | 76900 | 77100 | 77100 | 76900 | 429 |
| 586 | 20230629 | 094600 | 2669518800 | 77100 | 77000 | 77100 | 77000 | 128 |
| 587 | 20230629 | 094500 | 2659662300 | 77100 | 77100 | 77100 | 76800 | 203 |
| 588 | 20230629 | 094400 | 2644040100 | 76900 | 77200 | 77200 | 76900 | 2120 |
| 589 | 20230629 | 094300 | 2480783500 | 77100 | 77200 | 77200 | 77100 | 581 |
| 590 | 20230629 | 094200 | 2435935100 | 77100 | 77100 | 77200 | 77000 | 320 |
| 591 | 20230629 | 094100 | 2411268400 | 77100 | 77000 | 77100 | 77000 | 158 |
| 592 | 20230629 | 094000 | 2399100100 | 77100 | 77100 | 77100 | 77000 | 187 |
| 593 | 20230629 | 093900 | 2384697900 | 77000 | 77100 | 77100 | 77000 | 1013 |
| 594 | 20230629 | 093800 | 2306639500 | 77100 | 77200 | 77200 | 77100 | 109 |
| 595 | 20230629 | 093700 | 2298227400 | 77200 | 77100 | 77200 | 77100 | 217 |
| 596 | 20230629 | 093600 | 2281481600 | 77200 | 77100 | 77200 | 77100 | 399 |
| 597 | 20230629 | 093500 | 2250691400 | 77100 | 77000 | 77200 | 77000 | 258 |
| 598 | 20230629 | 093400 | 2230808800 | 77000 | 77100 | 77200 | 77000 | 495 |
| 599 | 20230629 | 093300 | 2192648700 | 77200 | 77100 | 77200 | 77000 | 309 |
| 600 | 20230629 | 093200 | 2168824300 | 77100 | 77200 | 77200 | 77100 | 218 |
| 601 | 20230629 | 093100 | 2152013300 | 77200 | 77000 | 77200 | 77000 | 2754 |
| 602 | 20230629 | 093000 | 1939735300 | 76900 | 76800 | 76900 | 76700 | 779 |
| 603 | 20230629 | 092900 | 1879880600 | 76700 | 76800 | 76900 | 76700 | 1483 |
| 604 | 20230629 | 092800 | 1765979300 | 76900 | 76800 | 76900 | 76500 | 1652 |
| 605 | 20230629 | 092700 | 1639132600 | 76700 | 76400 | 76800 | 76300 | 2057 |
| 606 | 20230629 | 092600 | 1481574600 | 76400 | 76500 | 76500 | 76300 | 855 |
| 607 | 20230629 | 092500 | 1416239100 | 76600 | 76600 | 76600 | 76500 | 83 |
| 608 | 20230629 | 092400 | 1409882500 | 76700 | 76400 | 76700 | 76400 | 167 |
| 609 | 20230629 | 092300 | 1397110000 | 76400 | 76600 | 76700 | 76400 | 1175 |
| 610 | 20230629 | 092200 | 1307182800 | 76600 | 76700 | 76700 | 76600 | 506 |
| 611 | 20230629 | 092100 | 1268421200 | 76600 | 76600 | 76700 | 76500 | 573 |
| 612 | 20230629 | 092000 | 1224552400 | 76600 | 76600 | 76600 | 76500 | 431 |
| 613 | 20230629 | 091900 | 1191568800 | 76600 | 76500 | 76700 | 76500 | 142 |
| 614 | 20230629 | 091800 | 1180694700 | 76700 | 76400 | 76700 | 76400 | 351 |
| 615 | 20230629 | 091700 | 1153821000 | 76500 | 76400 | 76500 | 76400 | 92 |
| 616 | 20230629 | 091600 | 1146785800 | 76400 | 76400 | 76500 | 76300 | 304 |
| 617 | 20230629 | 091500 | 1123569200 | 76400 | 76400 | 76600 | 76300 | 740 |
| 618 | 20230629 | 091400 | 1067007300 | 76400 | 76500 | 76500 | 76400 | 353 |
| 619 | 20230629 | 091300 | 1040009400 | 76500 | 76500 | 76500 | 76400 | 405 |
| 620 | 20230629 | 091200 | 1009053600 | 76500 | 76500 | 76500 | 76300 | 353 |
| 621 | 20230629 | 091100 | 982073500 | 76600 | 76600 | 76700 | 76500 | 889 |
| 622 | 20230629 | 091000 | 913938400 | 76500 | 76500 | 76600 | 76500 | 166 |
| 623 | 20230629 | 090900 | 901236700 | 76500 | 76400 | 76600 | 76400 | 433 |
| 624 | 20230629 | 090800 | 868107400 | 76400 | 76400 | 76600 | 76200 | 838 |
| 625 | 20230629 | 090700 | 804104900 | 76400 | 76500 | 76500 | 76300 | 405 |
| 626 | 20230629 | 090600 | 773176800 | 76500 | 75800 | 76600 | 75800 | 1423 |
| 627 | 20230629 | 090500 | 664860500 | 75800 | 76000 | 76000 | 75800 | 1403 |
| 628 | 20230629 | 090400 | 558441700 | 76000 | 75800 | 76100 | 75800 | 679 |
| 629 | 20230629 | 090300 | 506888100 | 75900 | 76000 | 76000 | 75800 | 1577 |
| 630 | 20230629 | 090200 | 387074500 | 76000 | 76200 | 76500 | 76000 | 1357 |
| 631 | 20230629 | 090100 | 283716000 | 76100 | 76800 | 76800 | 76000 | 311 |
| 632 | 20230629 | 090000 | 259936500 | 76800 | 76100 | 77000 | 76100 | 3403 |