32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 3 | 20230629 | 190800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 4 | 20230629 | 190700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 5 | 20230629 | 190600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 6 | 20230629 | 190500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 7 | 20230629 | 190400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 8 | 20230629 | 190300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 9 | 20230629 | 190200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 10 | 20230629 | 190100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 11 | 20230629 | 190000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 12 | 20230629 | 185900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 13 | 20230629 | 185800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 14 | 20230629 | 185700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 15 | 20230629 | 185600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 16 | 20230629 | 185500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 17 | 20230629 | 185400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 18 | 20230629 | 185300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 19 | 20230629 | 185200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 20 | 20230629 | 185100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 21 | 20230629 | 185000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 22 | 20230629 | 184900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 23 | 20230629 | 184800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 24 | 20230629 | 184700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 25 | 20230629 | 184600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 26 | 20230629 | 184500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 27 | 20230629 | 184400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 28 | 20230629 | 184300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 29 | 20230629 | 184200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 30 | 20230629 | 184100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 31 | 20230629 | 184000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 32 | 20230629 | 183900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 33 | 20230629 | 183800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 34 | 20230629 | 183700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 35 | 20230629 | 183600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 36 | 20230629 | 183500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 37 | 20230629 | 183400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 38 | 20230629 | 183300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 39 | 20230629 | 183200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 40 | 20230629 | 183100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 41 | 20230629 | 183000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 42 | 20230629 | 182900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 43 | 20230629 | 182800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 44 | 20230629 | 182700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 45 | 20230629 | 182600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 46 | 20230629 | 182500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 47 | 20230629 | 182400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 48 | 20230629 | 182300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 49 | 20230629 | 182200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 50 | 20230629 | 182100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 51 | 20230629 | 182000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 52 | 20230629 | 181900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 53 | 20230629 | 181800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 54 | 20230629 | 181700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 55 | 20230629 | 181600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 56 | 20230629 | 181500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 57 | 20230629 | 181400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 58 | 20230629 | 181300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 59 | 20230629 | 181200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 60 | 20230629 | 181100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 61 | 20230629 | 181000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 62 | 20230629 | 180900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 63 | 20230629 | 180800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 64 | 20230629 | 180700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 65 | 20230629 | 180600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 66 | 20230629 | 180500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 67 | 20230629 | 180400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 68 | 20230629 | 180300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 69 | 20230629 | 180200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 70 | 20230629 | 180100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 71 | 20230629 | 180000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 72 | 20230629 | 175900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 73 | 20230629 | 175800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 74 | 20230629 | 175700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 75 | 20230629 | 175600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 76 | 20230629 | 175500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 77 | 20230629 | 175400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 78 | 20230629 | 175300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 79 | 20230629 | 175200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 80 | 20230629 | 175100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 81 | 20230629 | 175000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 82 | 20230629 | 174900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 83 | 20230629 | 174800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 84 | 20230629 | 174700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 85 | 20230629 | 174600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 86 | 20230629 | 174500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 87 | 20230629 | 174400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 88 | 20230629 | 174300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 89 | 20230629 | 174200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 90 | 20230629 | 174100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 91 | 20230629 | 174000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 92 | 20230629 | 173900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 93 | 20230629 | 173800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 94 | 20230629 | 173700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 95 | 20230629 | 173600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 96 | 20230629 | 173500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 97 | 20230629 | 173400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 98 | 20230629 | 173300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 99 | 20230629 | 173200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 100 | 20230629 | 173100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 101 | 20230629 | 173000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 102 | 20230629 | 172900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 103 | 20230629 | 172800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 104 | 20230629 | 172700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 105 | 20230629 | 172600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 106 | 20230629 | 172500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 107 | 20230629 | 172400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 108 | 20230629 | 172300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 109 | 20230629 | 172200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 110 | 20230629 | 172100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 111 | 20230629 | 172000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 112 | 20230629 | 171900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 113 | 20230629 | 171800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 114 | 20230629 | 171700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 115 | 20230629 | 171600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 116 | 20230629 | 171500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 117 | 20230629 | 171400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 118 | 20230629 | 171300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 119 | 20230629 | 171200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 120 | 20230629 | 171100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 121 | 20230629 | 171000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 122 | 20230629 | 170900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 123 | 20230629 | 170800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 124 | 20230629 | 170700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 125 | 20230629 | 170600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 126 | 20230629 | 170500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 127 | 20230629 | 170400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 128 | 20230629 | 170300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 129 | 20230629 | 170200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 130 | 20230629 | 170100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 131 | 20230629 | 170000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 132 | 20230629 | 165900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 133 | 20230629 | 165800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 134 | 20230629 | 165700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 135 | 20230629 | 165600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 136 | 20230629 | 165500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 137 | 20230629 | 165400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 138 | 20230629 | 165300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 139 | 20230629 | 165200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 140 | 20230629 | 165100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 141 | 20230629 | 165000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 142 | 20230629 | 164900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 143 | 20230629 | 164800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 144 | 20230629 | 164700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 145 | 20230629 | 164600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 146 | 20230629 | 164500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 147 | 20230629 | 164400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 148 | 20230629 | 164300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 149 | 20230629 | 164200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 150 | 20230629 | 164100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 151 | 20230629 | 164000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 152 | 20230629 | 163900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 153 | 20230629 | 163800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 154 | 20230629 | 163700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 155 | 20230629 | 163600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 156 | 20230629 | 163500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 157 | 20230629 | 163400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 158 | 20230629 | 163300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 159 | 20230629 | 163200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 160 | 20230629 | 163100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 161 | 20230629 | 163000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 162 | 20230629 | 162900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 163 | 20230629 | 162800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 164 | 20230629 | 162700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 165 | 20230629 | 162600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 166 | 20230629 | 162500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 167 | 20230629 | 162400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 168 | 20230629 | 162300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 169 | 20230629 | 162200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 170 | 20230629 | 162100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 171 | 20230629 | 162000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 172 | 20230629 | 161900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 173 | 20230629 | 161800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 174 | 20230629 | 161700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 175 | 20230629 | 161600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 176 | 20230629 | 161500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 177 | 20230629 | 161400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 178 | 20230629 | 161300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 179 | 20230629 | 161200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 180 | 20230629 | 161100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 181 | 20230629 | 161000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 182 | 20230629 | 160900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 183 | 20230629 | 160800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 184 | 20230629 | 160700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 185 | 20230629 | 160600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 186 | 20230629 | 160500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 187 | 20230629 | 160400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 188 | 20230629 | 160300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 189 | 20230629 | 160200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 190 | 20230629 | 160100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 191 | 20230629 | 160000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 192 | 20230629 | 155900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 193 | 20230629 | 155800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 194 | 20230629 | 155700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 195 | 20230629 | 155600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 196 | 20230629 | 155500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 197 | 20230629 | 155400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 198 | 20230629 | 155300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 199 | 20230629 | 155200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 200 | 20230629 | 155100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 201 | 20230629 | 155000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 202 | 20230629 | 154900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 203 | 20230629 | 154800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 204 | 20230629 | 154700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 205 | 20230629 | 154600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 206 | 20230629 | 154500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 207 | 20230629 | 154400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 208 | 20230629 | 154300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 209 | 20230629 | 154200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 210 | 20230629 | 154100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 211 | 20230629 | 154000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 212 | 20230629 | 153900 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 213 | 20230629 | 153800 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 214 | 20230629 | 153700 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 215 | 20230629 | 153600 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 216 | 20230629 | 153500 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 217 | 20230629 | 153400 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 218 | 20230629 | 153300 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 219 | 20230629 | 153200 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 220 | 20230629 | 153100 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 0 |
| 221 | 20230629 | 153000 | 7917921200 | 61300 | 61300 | 61300 | 61300 | 4432 |
| 222 | 20230629 | 152900 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 223 | 20230629 | 152800 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 224 | 20230629 | 152700 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 225 | 20230629 | 152600 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 226 | 20230629 | 152500 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 227 | 20230629 | 152400 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 228 | 20230629 | 152300 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 229 | 20230629 | 152200 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 230 | 20230629 | 152100 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 231 | 20230629 | 152000 | 7646239600 | 61300 | 61300 | 61300 | 61300 | 0 |
| 232 | 20230629 | 151900 | 7646239600 | 61300 | 61300 | 61300 | 61200 | 422 |
| 233 | 20230629 | 151800 | 7620377100 | 61300 | 61400 | 61400 | 61200 | 217 |
| 234 | 20230629 | 151700 | 7607089500 | 61200 | 61300 | 61400 | 61200 | 369 |
| 235 | 20230629 | 151600 | 7584485400 | 61300 | 61200 | 61400 | 61100 | 266 |
| 236 | 20230629 | 151500 | 7568206500 | 61200 | 61300 | 61500 | 61200 | 121 |
| 237 | 20230629 | 151400 | 7560786700 | 61100 | 61100 | 61600 | 61100 | 2258 |
| 238 | 20230629 | 151300 | 7422181000 | 61100 | 61200 | 61300 | 61100 | 332 |
| 239 | 20230629 | 151200 | 7401884700 | 61200 | 61000 | 61300 | 61000 | 1344 |
| 240 | 20230629 | 151100 | 7319766800 | 61000 | 61200 | 61300 | 61000 | 3109 |
| 241 | 20230629 | 151000 | 7129783100 | 61200 | 61200 | 61300 | 61200 | 296 |
| 242 | 20230629 | 150900 | 7111667400 | 61200 | 61100 | 61300 | 61100 | 226 |
| 243 | 20230629 | 150800 | 7097847800 | 61200 | 61300 | 61400 | 61000 | 1354 |
| 244 | 20230629 | 150700 | 7015015100 | 61300 | 61200 | 61400 | 61200 | 43 |
| 245 | 20230629 | 150600 | 7012379500 | 61200 | 61300 | 61300 | 61200 | 177 |
| 246 | 20230629 | 150500 | 7001538800 | 61300 | 61300 | 61300 | 61000 | 5722 |
| 247 | 20230629 | 150400 | 6652010100 | 61300 | 61300 | 61400 | 61300 | 119 |
| 248 | 20230629 | 150300 | 6644714800 | 61300 | 61400 | 61400 | 61300 | 786 |
| 249 | 20230629 | 150200 | 6596530100 | 61300 | 61300 | 61500 | 61300 | 224 |
| 250 | 20230629 | 150100 | 6582791500 | 61400 | 61300 | 61500 | 61300 | 213 |
| 251 | 20230629 | 150000 | 6569723700 | 61300 | 61400 | 61400 | 61300 | 84 |
| 252 | 20230629 | 145900 | 6564572300 | 61400 | 61400 | 61500 | 61300 | 228 |
| 253 | 20230629 | 145800 | 6550581200 | 61400 | 61400 | 61500 | 61300 | 650 |
| 254 | 20230629 | 145700 | 6510672000 | 61400 | 61400 | 61500 | 61300 | 581 |
| 255 | 20230629 | 145600 | 6475000300 | 61400 | 61400 | 61500 | 61300 | 1589 |
| 256 | 20230629 | 145500 | 6377454600 | 61400 | 61400 | 61500 | 61400 | 282 |
| 257 | 20230629 | 145400 | 6360138700 | 61400 | 61500 | 61500 | 61400 | 164 |
| 258 | 20230629 | 145300 | 6350064600 | 61500 | 61500 | 61500 | 61400 | 256 |
| 259 | 20230629 | 145200 | 6334324900 | 61500 | 61400 | 61500 | 61400 | 154 |
| 260 | 20230629 | 145100 | 6324866900 | 61400 | 61300 | 61500 | 61300 | 313 |
| 261 | 20230629 | 145000 | 6305654600 | 61300 | 61300 | 61400 | 61300 | 78 |
| 262 | 20230629 | 144900 | 6300870400 | 61300 | 61400 | 61500 | 61300 | 260 |
| 263 | 20230629 | 144800 | 6284907200 | 61400 | 61400 | 61500 | 61300 | 288 |
| 264 | 20230629 | 144700 | 6267238000 | 61500 | 61500 | 61500 | 61400 | 181 |
| 265 | 20230629 | 144600 | 6256119900 | 61400 | 61500 | 61500 | 61300 | 249 |
| 266 | 20230629 | 144500 | 6240819900 | 61400 | 61300 | 61500 | 61300 | 210 |
| 267 | 20230629 | 144400 | 6227920400 | 61300 | 61500 | 61500 | 61300 | 257 |
| 268 | 20230629 | 144300 | 6212138400 | 61500 | 61400 | 61500 | 61300 | 400 |
| 269 | 20230629 | 144200 | 6187561700 | 61300 | 61600 | 61600 | 61300 | 624 |
| 270 | 20230629 | 144100 | 6149226200 | 61400 | 61400 | 61600 | 61400 | 490 |
| 271 | 20230629 | 144000 | 6119082600 | 61500 | 61500 | 61600 | 61400 | 454 |
| 272 | 20230629 | 143900 | 6091159100 | 61500 | 61600 | 61700 | 61400 | 265 |
| 273 | 20230629 | 143800 | 6074830000 | 61700 | 61400 | 61700 | 61400 | 426 |
| 274 | 20230629 | 143700 | 6048605400 | 61400 | 61500 | 61600 | 61400 | 470 |
| 275 | 20230629 | 143600 | 6019717400 | 61500 | 61400 | 61500 | 61400 | 95 |
| 276 | 20230629 | 143500 | 6013881200 | 61400 | 61400 | 61500 | 61300 | 244 |
| 277 | 20230629 | 143400 | 5998899700 | 61400 | 61400 | 61500 | 61400 | 177 |
| 278 | 20230629 | 143300 | 5988030800 | 61400 | 61400 | 61500 | 61400 | 313 |
| 279 | 20230629 | 143200 | 5968796500 | 61500 | 61400 | 61600 | 61400 | 66 |
| 280 | 20230629 | 143100 | 5964741400 | 61400 | 61400 | 61600 | 61300 | 313 |
| 281 | 20230629 | 143000 | 5945530700 | 61500 | 61600 | 61600 | 61400 | 225 |
| 282 | 20230629 | 142900 | 5931699500 | 61400 | 61400 | 61500 | 61300 | 183 |
| 283 | 20230629 | 142800 | 5920464500 | 61400 | 61500 | 61600 | 61300 | 2426 |
| 284 | 20230629 | 142700 | 5771507400 | 61600 | 61400 | 61600 | 61400 | 193 |
| 285 | 20230629 | 142600 | 5759655700 | 61500 | 61500 | 61600 | 61500 | 195 |
| 286 | 20230629 | 142500 | 5747659100 | 61500 | 61500 | 61600 | 61500 | 247 |
| 287 | 20230629 | 142400 | 5732467800 | 61600 | 61500 | 61700 | 61500 | 99 |
| 288 | 20230629 | 142300 | 5726374100 | 61500 | 61500 | 61700 | 61500 | 135 |
| 289 | 20230629 | 142200 | 5718067500 | 61500 | 61700 | 61700 | 61500 | 165 |
| 290 | 20230629 | 142100 | 5707901800 | 61500 | 61600 | 61600 | 61500 | 286 |
| 291 | 20230629 | 142000 | 5690285800 | 61600 | 61600 | 61700 | 61600 | 262 |
| 292 | 20230629 | 141900 | 5674143300 | 61600 | 61600 | 61700 | 61600 | 175 |
| 293 | 20230629 | 141800 | 5663361100 | 61700 | 61600 | 61700 | 61600 | 157 |
| 294 | 20230629 | 141700 | 5653678300 | 61600 | 61600 | 61700 | 61600 | 96 |
| 295 | 20230629 | 141600 | 5647762500 | 61600 | 61700 | 61700 | 61500 | 224 |
| 296 | 20230629 | 141500 | 5633976700 | 61500 | 61500 | 61700 | 61500 | 57 |
| 297 | 20230629 | 141400 | 5630468500 | 61500 | 61600 | 61700 | 61500 | 230 |
| 298 | 20230629 | 141300 | 5616315700 | 61700 | 61700 | 61700 | 61500 | 279 |
| 299 | 20230629 | 141200 | 5599126200 | 61700 | 61600 | 61700 | 61600 | 74 |
| 300 | 20230629 | 141100 | 5594567300 | 61600 | 61600 | 61700 | 61600 | 105 |
| 301 | 20230629 | 141000 | 5588096600 | 61600 | 61600 | 61800 | 61600 | 144 |
| 302 | 20230629 | 140900 | 5579218700 | 61700 | 61600 | 61700 | 61600 | 267 |
| 303 | 20230629 | 140800 | 5562754700 | 61600 | 61500 | 61700 | 61500 | 126 |
| 304 | 20230629 | 140700 | 5555001000 | 61500 | 61600 | 61700 | 61500 | 436 |
| 305 | 20230629 | 140600 | 5528178800 | 61500 | 61600 | 61800 | 61500 | 235 |
| 306 | 20230629 | 140500 | 5513714300 | 61600 | 61600 | 61700 | 61600 | 103 |
| 307 | 20230629 | 140400 | 5507369200 | 61600 | 61700 | 61800 | 61600 | 74 |
| 308 | 20230629 | 140300 | 5502804300 | 61600 | 61700 | 61800 | 61500 | 179 |
| 309 | 20230629 | 140200 | 5491781600 | 61700 | 61700 | 61800 | 61600 | 137 |
| 310 | 20230629 | 140100 | 5483339200 | 61700 | 61700 | 61800 | 61600 | 110 |
| 311 | 20230629 | 140000 | 5476555100 | 61700 | 61700 | 61800 | 61500 | 466 |
| 312 | 20230629 | 135900 | 5447859700 | 61700 | 61700 | 61800 | 61500 | 263 |
| 313 | 20230629 | 135800 | 5431643200 | 61700 | 61700 | 61800 | 61700 | 66 |
| 314 | 20230629 | 135700 | 5427570600 | 61800 | 61500 | 61800 | 61500 | 108 |
| 315 | 20230629 | 135600 | 5420907500 | 61500 | 61700 | 61800 | 61500 | 231 |
| 316 | 20230629 | 135500 | 5406674800 | 61700 | 61700 | 61800 | 61700 | 105 |
| 317 | 20230629 | 135400 | 5400196100 | 61600 | 61500 | 61700 | 61500 | 130 |
| 318 | 20230629 | 135300 | 5392189300 | 61500 | 61500 | 61800 | 61400 | 527 |
| 319 | 20230629 | 135200 | 5359763400 | 61500 | 61900 | 61900 | 61500 | 3657 |
| 320 | 20230629 | 135100 | 5134599600 | 61700 | 61900 | 62000 | 61600 | 2488 |
| 321 | 20230629 | 135000 | 4980998200 | 61900 | 61900 | 62000 | 61900 | 58 |
| 322 | 20230629 | 134900 | 4977407300 | 61900 | 62000 | 62000 | 61900 | 97 |
| 323 | 20230629 | 134800 | 4971397500 | 61900 | 61800 | 62000 | 61800 | 144 |
| 324 | 20230629 | 134700 | 4962494500 | 61800 | 61900 | 62000 | 61800 | 645 |
| 325 | 20230629 | 134600 | 4922626500 | 61900 | 61900 | 62000 | 61800 | 237 |
| 326 | 20230629 | 134500 | 4907958700 | 61800 | 62000 | 62000 | 61800 | 649 |
| 327 | 20230629 | 134400 | 4867788300 | 62000 | 61900 | 62000 | 61900 | 149 |
| 328 | 20230629 | 134300 | 4858553400 | 61900 | 61900 | 62000 | 61900 | 33 |
| 329 | 20230629 | 134200 | 4856510500 | 61900 | 62000 | 62100 | 61900 | 85 |
| 330 | 20230629 | 134100 | 4851243000 | 62100 | 62100 | 62100 | 62000 | 122 |
| 331 | 20230629 | 134000 | 4843675800 | 62000 | 62100 | 62200 | 62000 | 63 |
| 332 | 20230629 | 133900 | 4839767800 | 62000 | 62100 | 62200 | 62000 | 280 |
| 333 | 20230629 | 133800 | 4822396000 | 62100 | 62200 | 62200 | 62000 | 240 |
| 334 | 20230629 | 133700 | 4807498900 | 62100 | 62100 | 62200 | 62100 | 53 |
| 335 | 20230629 | 133600 | 4804206600 | 62100 | 62200 | 62200 | 62100 | 27 |
| 336 | 20230629 | 133500 | 4802529600 | 62200 | 62300 | 62300 | 62100 | 61 |
| 337 | 20230629 | 133400 | 4798737100 | 62100 | 62200 | 62400 | 62100 | 158 |
| 338 | 20230629 | 133300 | 4788913900 | 62200 | 62300 | 62400 | 62200 | 231 |
| 339 | 20230629 | 133200 | 4774531800 | 62300 | 62200 | 62300 | 62200 | 178 |
| 340 | 20230629 | 133100 | 4763459800 | 62200 | 62200 | 62500 | 62200 | 223 |
| 341 | 20230629 | 133000 | 4749582500 | 62500 | 62200 | 62500 | 62200 | 164 |
| 342 | 20230629 | 132900 | 4739351300 | 62200 | 62200 | 62500 | 62200 | 366 |
| 343 | 20230629 | 132800 | 4716524200 | 62200 | 62100 | 62500 | 62100 | 84 |
| 344 | 20230629 | 132700 | 4711297000 | 62100 | 62400 | 62400 | 62100 | 295 |
| 345 | 20230629 | 132600 | 4692927300 | 62400 | 62500 | 62500 | 62100 | 239 |
| 346 | 20230629 | 132500 | 4678027600 | 62400 | 62200 | 62400 | 62200 | 456 |
| 347 | 20230629 | 132400 | 4649600000 | 62200 | 62100 | 62400 | 62100 | 457 |
| 348 | 20230629 | 132300 | 4621157900 | 62400 | 62100 | 62400 | 62100 | 235 |
| 349 | 20230629 | 132200 | 4606514100 | 62400 | 62300 | 62400 | 62100 | 576 |
| 350 | 20230629 | 132100 | 4570660800 | 62100 | 62200 | 62300 | 62100 | 311 |
| 351 | 20230629 | 132000 | 4551311400 | 62200 | 62300 | 62300 | 62100 | 166 |
| 352 | 20230629 | 131900 | 4540981300 | 62200 | 62100 | 62300 | 62100 | 210 |
| 353 | 20230629 | 131800 | 4527909200 | 62100 | 62200 | 62300 | 62100 | 418 |
| 354 | 20230629 | 131700 | 4501919200 | 62200 | 62200 | 62200 | 62100 | 421 |
| 355 | 20230629 | 131600 | 4475753400 | 62200 | 62200 | 62200 | 62100 | 63 |
| 356 | 20230629 | 131500 | 4471839600 | 62100 | 62000 | 62100 | 62000 | 104 |
| 357 | 20230629 | 131400 | 4465381600 | 62100 | 62000 | 62100 | 62000 | 85 |
| 358 | 20230629 | 131300 | 4460110600 | 62000 | 62000 | 62100 | 62000 | 178 |
| 359 | 20230629 | 131200 | 4449072300 | 62000 | 61900 | 62000 | 61800 | 145 |
| 360 | 20230629 | 131100 | 4440091900 | 61900 | 61800 | 62000 | 61800 | 264 |
| 361 | 20230629 | 131000 | 4423738400 | 61800 | 62000 | 62000 | 61800 | 230 |
| 362 | 20230629 | 130900 | 4409523300 | 61700 | 61800 | 62000 | 61700 | 881 |
| 363 | 20230629 | 130800 | 4355115700 | 62000 | 62000 | 62000 | 61900 | 116 |
| 364 | 20230629 | 130700 | 4347930800 | 61900 | 61900 | 62100 | 61800 | 159 |
| 365 | 20230629 | 130600 | 4338091000 | 61800 | 61900 | 62000 | 61800 | 145 |
| 366 | 20230629 | 130500 | 4329114900 | 61900 | 61800 | 62100 | 61800 | 249 |
| 367 | 20230629 | 130400 | 4313694200 | 61800 | 61900 | 62100 | 61800 | 242 |
| 368 | 20230629 | 130300 | 4298727000 | 61800 | 62100 | 62100 | 61800 | 340 |
| 369 | 20230629 | 130200 | 4277686200 | 61900 | 62000 | 62100 | 61900 | 174 |
| 370 | 20230629 | 130100 | 4266902800 | 62100 | 62100 | 62100 | 61900 | 75 |
| 371 | 20230629 | 130000 | 4262248200 | 61900 | 62100 | 62200 | 61900 | 278 |
| 372 | 20230629 | 125900 | 4244989700 | 62000 | 62100 | 62100 | 62000 | 89 |
| 373 | 20230629 | 125800 | 4239465300 | 62000 | 62000 | 62100 | 61900 | 268 |
| 374 | 20230629 | 125700 | 4222850400 | 61900 | 62100 | 62100 | 61900 | 63 |
| 375 | 20230629 | 125600 | 4218943200 | 62100 | 61900 | 62200 | 61900 | 470 |
| 376 | 20230629 | 125500 | 4189792500 | 61900 | 61800 | 62000 | 61700 | 441 |
| 377 | 20230629 | 125400 | 4162496800 | 61800 | 61900 | 61900 | 61700 | 205 |
| 378 | 20230629 | 125300 | 4149829800 | 61900 | 61900 | 61900 | 61800 | 95 |
| 379 | 20230629 | 125200 | 4143956900 | 61700 | 61700 | 61800 | 61700 | 184 |
| 380 | 20230629 | 125100 | 4132589600 | 61700 | 61700 | 61800 | 61700 | 48 |
| 381 | 20230629 | 125000 | 4129627300 | 61600 | 61700 | 61800 | 61600 | 533 |
| 382 | 20230629 | 124900 | 4096752800 | 61700 | 61700 | 61800 | 61700 | 590 |
| 383 | 20230629 | 124800 | 4060347400 | 61700 | 61700 | 61800 | 61700 | 77 |
| 384 | 20230629 | 124700 | 4055595200 | 61700 | 61800 | 61800 | 61700 | 57 |
| 385 | 20230629 | 124600 | 4052077400 | 61800 | 61700 | 61800 | 61700 | 79 |
| 386 | 20230629 | 124500 | 4047202300 | 61800 | 61700 | 61800 | 61700 | 159 |
| 387 | 20230629 | 124400 | 4037390200 | 61700 | 61800 | 61900 | 61700 | 187 |
| 388 | 20230629 | 124300 | 4025842200 | 61800 | 61800 | 61900 | 61700 | 294 |
| 389 | 20230629 | 124200 | 4007668300 | 61800 | 61700 | 61800 | 61600 | 297 |
| 390 | 20230629 | 124100 | 3989344800 | 61700 | 61700 | 61800 | 61600 | 74 |
| 391 | 20230629 | 124000 | 3984780400 | 61700 | 61800 | 61800 | 61600 | 151 |
| 392 | 20230629 | 123900 | 3975467200 | 61700 | 61700 | 61800 | 61700 | 361 |
| 393 | 20230629 | 123800 | 3953187000 | 61700 | 61700 | 61800 | 61700 | 237 |
| 394 | 20230629 | 123700 | 3938563200 | 61700 | 61700 | 61800 | 61700 | 194 |
| 395 | 20230629 | 123600 | 3926589900 | 61700 | 61800 | 61800 | 61700 | 266 |
| 396 | 20230629 | 123500 | 3910174500 | 61800 | 61800 | 61800 | 61700 | 291 |
| 397 | 20230629 | 123400 | 3892210800 | 61800 | 61800 | 61800 | 61700 | 113 |
| 398 | 20230629 | 123300 | 3885232000 | 61800 | 61900 | 61900 | 61700 | 284 |
| 399 | 20230629 | 123200 | 3867697200 | 61700 | 61900 | 61900 | 61700 | 266 |
| 400 | 20230629 | 123100 | 3851270600 | 61900 | 61700 | 61900 | 61700 | 145 |
| 401 | 20230629 | 123000 | 3842315600 | 61700 | 61800 | 61900 | 61700 | 507 |
| 402 | 20230629 | 122900 | 3810990500 | 61800 | 61800 | 61900 | 61800 | 278 |
| 403 | 20230629 | 122800 | 3793805200 | 61800 | 61900 | 61900 | 61800 | 298 |
| 404 | 20230629 | 122700 | 3775375600 | 61900 | 61800 | 61900 | 61800 | 329 |
| 405 | 20230629 | 122600 | 3755016000 | 61800 | 61900 | 61900 | 61800 | 66 |
| 406 | 20230629 | 122500 | 3750933600 | 61900 | 61900 | 61900 | 61800 | 111 |
| 407 | 20230629 | 122400 | 3744070400 | 61900 | 61800 | 61900 | 61800 | 73 |
| 408 | 20230629 | 122300 | 3739556300 | 61900 | 61800 | 61900 | 61800 | 536 |
| 409 | 20230629 | 122200 | 3706421300 | 61800 | 61800 | 61900 | 61800 | 239 |
| 410 | 20230629 | 122100 | 3691651000 | 61800 | 61900 | 62000 | 61800 | 847 |
| 411 | 20230629 | 122000 | 3639213900 | 61900 | 61900 | 62000 | 61900 | 81 |
| 412 | 20230629 | 121900 | 3634195200 | 62000 | 61900 | 62000 | 61900 | 52 |
| 413 | 20230629 | 121800 | 3630973800 | 62000 | 61900 | 62000 | 61900 | 195 |
| 414 | 20230629 | 121700 | 3618901600 | 61900 | 61900 | 62000 | 61900 | 481 |
| 415 | 20230629 | 121600 | 3589111100 | 62000 | 61900 | 62000 | 61900 | 70 |
| 416 | 20230629 | 121500 | 3584773400 | 61900 | 61900 | 62000 | 61900 | 269 |
| 417 | 20230629 | 121400 | 3568121400 | 61900 | 61900 | 62000 | 61900 | 170 |
| 418 | 20230629 | 121300 | 3557597400 | 62000 | 61900 | 62000 | 61900 | 45 |
| 419 | 20230629 | 121200 | 3554809300 | 61900 | 61900 | 62000 | 61900 | 116 |
| 420 | 20230629 | 121100 | 3547628200 | 61900 | 62000 | 62000 | 61900 | 119 |
| 421 | 20230629 | 121000 | 3540259500 | 61900 | 62000 | 62000 | 61900 | 104 |
| 422 | 20230629 | 120900 | 3533818900 | 61900 | 61900 | 61900 | 61900 | 104 |
| 423 | 20230629 | 120800 | 3527381300 | 61900 | 61900 | 61900 | 61900 | 240 |
| 424 | 20230629 | 120700 | 3512525300 | 62000 | 61900 | 62000 | 61900 | 152 |
| 425 | 20230629 | 120600 | 3503114100 | 62000 | 61900 | 62000 | 61900 | 82 |
| 426 | 20230629 | 120500 | 3498034300 | 61900 | 61900 | 62000 | 61800 | 432 |
| 427 | 20230629 | 120400 | 3471319900 | 61800 | 61800 | 62000 | 61800 | 227 |
| 428 | 20230629 | 120300 | 3457268000 | 61900 | 61900 | 62000 | 61800 | 437 |
| 429 | 20230629 | 120200 | 3430226400 | 61800 | 61800 | 61900 | 61800 | 179 |
| 430 | 20230629 | 120100 | 3419158200 | 61800 | 61900 | 62000 | 61800 | 1053 |
| 431 | 20230629 | 120000 | 3354001200 | 62000 | 61900 | 62000 | 61900 | 598 |
| 432 | 20230629 | 115900 | 3316975400 | 62000 | 62000 | 62100 | 61900 | 1583 |
| 433 | 20230629 | 115800 | 3218862400 | 62100 | 62000 | 62100 | 62000 | 236 |
| 434 | 20230629 | 115700 | 3204225700 | 62000 | 62000 | 62100 | 62000 | 163 |
| 435 | 20230629 | 115600 | 3194117000 | 62100 | 62100 | 62100 | 62000 | 54 |
| 436 | 20230629 | 115500 | 3190765800 | 62000 | 62000 | 62100 | 62000 | 94 |
| 437 | 20230629 | 115400 | 3184937400 | 62000 | 62100 | 62200 | 62000 | 757 |
| 438 | 20230629 | 115300 | 3137949100 | 62100 | 62000 | 62100 | 62000 | 910 |
| 439 | 20230629 | 115200 | 3081512500 | 62100 | 62000 | 62100 | 62000 | 77 |
| 440 | 20230629 | 115100 | 3076737500 | 62000 | 62100 | 62100 | 62000 | 226 |
| 441 | 20230629 | 115000 | 3062705700 | 62100 | 62200 | 62200 | 62100 | 151 |
| 442 | 20230629 | 114900 | 3053321400 | 62200 | 62100 | 62200 | 62100 | 38 |
| 443 | 20230629 | 114800 | 3050960100 | 62100 | 62100 | 62200 | 62100 | 254 |
| 444 | 20230629 | 114700 | 3035185800 | 62100 | 62100 | 62200 | 62100 | 150 |
| 445 | 20230629 | 114600 | 3025869000 | 62100 | 62100 | 62100 | 62100 | 143 |
| 446 | 20230629 | 114500 | 3016988700 | 62100 | 62100 | 62200 | 62000 | 202 |
| 447 | 20230629 | 114400 | 3004443000 | 62100 | 62000 | 62200 | 62000 | 175 |
| 448 | 20230629 | 114300 | 2993580400 | 62000 | 62100 | 62100 | 62000 | 121 |
| 449 | 20230629 | 114200 | 2986074800 | 62000 | 62000 | 62100 | 62000 | 76 |
| 450 | 20230629 | 114100 | 2981360200 | 62000 | 62000 | 62200 | 62000 | 588 |
| 451 | 20230629 | 114000 | 2944859700 | 62100 | 62100 | 62100 | 62000 | 318 |
| 452 | 20230629 | 113900 | 2925135600 | 62100 | 62100 | 62100 | 62000 | 50 |
| 453 | 20230629 | 113800 | 2922033200 | 62000 | 62000 | 62100 | 62000 | 191 |
| 454 | 20230629 | 113700 | 2910186200 | 62100 | 62000 | 62100 | 62000 | 208 |
| 455 | 20230629 | 113600 | 2897277700 | 62100 | 62000 | 62100 | 62000 | 65 |
| 456 | 20230629 | 113500 | 2893244700 | 62100 | 62000 | 62100 | 62000 | 103 |
| 457 | 20230629 | 113400 | 2886851400 | 62000 | 62000 | 62100 | 62000 | 588 |
| 458 | 20230629 | 113300 | 2850374100 | 62000 | 62000 | 62100 | 62000 | 418 |
| 459 | 20230629 | 113200 | 2824449900 | 62000 | 62100 | 62100 | 62000 | 339 |
| 460 | 20230629 | 113100 | 2803409600 | 62100 | 62200 | 62200 | 62100 | 167 |
| 461 | 20230629 | 113000 | 2793035700 | 62100 | 62100 | 62200 | 62100 | 418 |
| 462 | 20230629 | 112900 | 2767077800 | 62200 | 62100 | 62200 | 62100 | 49 |
| 463 | 20230629 | 112800 | 2764034000 | 62100 | 62100 | 62200 | 62100 | 83 |
| 464 | 20230629 | 112700 | 2758879200 | 62200 | 62100 | 62200 | 62100 | 208 |
| 465 | 20230629 | 112600 | 2745959700 | 62100 | 62200 | 62200 | 62100 | 108 |
| 466 | 20230629 | 112500 | 2739249300 | 62200 | 62100 | 62200 | 62100 | 71 |
| 467 | 20230629 | 112400 | 2734838900 | 62200 | 62100 | 62200 | 62100 | 203 |
| 468 | 20230629 | 112300 | 2722225900 | 62100 | 62100 | 62200 | 62100 | 95 |
| 469 | 20230629 | 112200 | 2716325600 | 62200 | 62200 | 62200 | 62100 | 58 |
| 470 | 20230629 | 112100 | 2712722300 | 62100 | 62100 | 62200 | 62100 | 128 |
| 471 | 20230629 | 112000 | 2704771500 | 62100 | 62100 | 62200 | 62100 | 237 |
| 472 | 20230629 | 111900 | 2690052800 | 62100 | 62200 | 62200 | 62100 | 286 |
| 473 | 20230629 | 111800 | 2672292100 | 62100 | 62200 | 62200 | 62100 | 56 |
| 474 | 20230629 | 111700 | 2668811400 | 62100 | 62100 | 62200 | 62100 | 487 |
| 475 | 20230629 | 111600 | 2638567500 | 62200 | 62100 | 62200 | 62100 | 112 |
| 476 | 20230629 | 111500 | 2631608900 | 62200 | 62100 | 62200 | 62100 | 57 |
| 477 | 20230629 | 111400 | 2628067600 | 62100 | 62200 | 62200 | 62100 | 91 |
| 478 | 20230629 | 111300 | 2622411600 | 62200 | 62100 | 62200 | 62100 | 313 |
| 479 | 20230629 | 111200 | 2602966900 | 62100 | 62100 | 62200 | 62100 | 111 |
| 480 | 20230629 | 111100 | 2596071200 | 62100 | 62100 | 62200 | 62100 | 196 |
| 481 | 20230629 | 111000 | 2583890500 | 62200 | 62200 | 62200 | 62100 | 250 |
| 482 | 20230629 | 110900 | 2568357300 | 62100 | 62100 | 62200 | 62100 | 85 |
| 483 | 20230629 | 110800 | 2563077600 | 62100 | 62200 | 62200 | 62100 | 61 |
| 484 | 20230629 | 110700 | 2559286200 | 62100 | 62200 | 62200 | 62100 | 90 |
| 485 | 20230629 | 110600 | 2553691100 | 62300 | 62200 | 62300 | 62100 | 384 |
| 486 | 20230629 | 110500 | 2529809700 | 62400 | 62100 | 62500 | 62100 | 403 |
| 487 | 20230629 | 110400 | 2504743800 | 62100 | 62200 | 62300 | 62100 | 246 |
| 488 | 20230629 | 110300 | 2489448400 | 62200 | 62200 | 62300 | 62200 | 222 |
| 489 | 20230629 | 110200 | 2475637900 | 62200 | 62200 | 62500 | 62200 | 271 |
| 490 | 20230629 | 110100 | 2458760400 | 62200 | 62200 | 62500 | 62200 | 383 |
| 491 | 20230629 | 110000 | 2434923400 | 62300 | 62400 | 62400 | 62200 | 120 |
| 492 | 20230629 | 105900 | 2427449000 | 62200 | 62300 | 62400 | 62100 | 1287 |
| 493 | 20230629 | 105800 | 2347385500 | 62300 | 62300 | 62300 | 62200 | 169 |
| 494 | 20230629 | 105700 | 2336870200 | 62200 | 62300 | 62300 | 62200 | 172 |
| 495 | 20230629 | 105600 | 2326171500 | 62200 | 62300 | 62300 | 62200 | 156 |
| 496 | 20230629 | 105500 | 2316466900 | 62200 | 62300 | 62300 | 62200 | 254 |
| 497 | 20230629 | 105400 | 2300662400 | 62200 | 62200 | 62300 | 62200 | 172 |
| 498 | 20230629 | 105300 | 2289951500 | 62300 | 62200 | 62300 | 62200 | 101 |
| 499 | 20230629 | 105200 | 2283668100 | 62300 | 62400 | 62400 | 62200 | 258 |
| 500 | 20230629 | 105100 | 2267612300 | 62300 | 62200 | 62400 | 62200 | 409 |
| 501 | 20230629 | 105000 | 2242134300 | 62200 | 62400 | 62400 | 62100 | 228 |
| 502 | 20230629 | 104900 | 2227938000 | 62100 | 62300 | 62400 | 62100 | 1439 |
| 503 | 20230629 | 104800 | 2138396300 | 62300 | 62300 | 62400 | 62300 | 178 |
| 504 | 20230629 | 104700 | 2127302600 | 62300 | 62400 | 62400 | 62300 | 102 |
| 505 | 20230629 | 104600 | 2120944300 | 62300 | 62600 | 62600 | 62300 | 66 |
| 506 | 20230629 | 104500 | 2116825400 | 62400 | 62300 | 62600 | 62300 | 453 |
| 507 | 20230629 | 104400 | 2088565500 | 62300 | 62400 | 62400 | 62300 | 123 |
| 508 | 20230629 | 104300 | 2080899500 | 62300 | 62200 | 62400 | 62200 | 43 |
| 509 | 20230629 | 104200 | 2078219400 | 62200 | 62200 | 62300 | 62200 | 247 |
| 510 | 20230629 | 104100 | 2062846300 | 62200 | 62200 | 62400 | 62200 | 289 |
| 511 | 20230629 | 104000 | 2044848800 | 62200 | 62300 | 62400 | 62200 | 102 |
| 512 | 20230629 | 103900 | 2038494800 | 62300 | 62300 | 62500 | 62200 | 146 |
| 513 | 20230629 | 103800 | 2029399600 | 62200 | 62400 | 62400 | 62200 | 389 |
| 514 | 20230629 | 103700 | 2005179500 | 62400 | 62300 | 62400 | 62300 | 44 |
| 515 | 20230629 | 103600 | 2002437200 | 62200 | 62200 | 62400 | 62200 | 298 |
| 516 | 20230629 | 103500 | 1983880700 | 62200 | 62500 | 62500 | 62200 | 2053 |
| 517 | 20230629 | 103400 | 1856006200 | 62500 | 62500 | 62600 | 62500 | 141 |
| 518 | 20230629 | 103300 | 1847192300 | 62600 | 62700 | 62700 | 62500 | 402 |
| 519 | 20230629 | 103200 | 1822033600 | 62600 | 62700 | 62700 | 62600 | 51 |
| 520 | 20230629 | 103100 | 1818838800 | 62600 | 62800 | 62800 | 62600 | 357 |
| 521 | 20230629 | 103000 | 1796457700 | 62800 | 63100 | 63100 | 62700 | 148 |
| 522 | 20230629 | 102900 | 1787147500 | 63100 | 63100 | 63100 | 62600 | 331 |
| 523 | 20230629 | 102800 | 1766319300 | 62600 | 63000 | 63100 | 62600 | 348 |
| 524 | 20230629 | 102700 | 1744446900 | 62600 | 62700 | 63000 | 62600 | 378 |
| 525 | 20230629 | 102600 | 1720725600 | 62700 | 62800 | 63000 | 62600 | 266 |
| 526 | 20230629 | 102500 | 1704009500 | 62800 | 62900 | 62900 | 62600 | 185 |
| 527 | 20230629 | 102400 | 1692388900 | 62900 | 62900 | 62900 | 62600 | 463 |
| 528 | 20230629 | 102300 | 1663328900 | 62900 | 62800 | 62900 | 62700 | 309 |
| 529 | 20230629 | 102200 | 1643908900 | 62900 | 62700 | 62900 | 62500 | 298 |
| 530 | 20230629 | 102100 | 1625225100 | 62600 | 62600 | 62700 | 62500 | 392 |
| 531 | 20230629 | 102000 | 1600685600 | 62500 | 62400 | 62600 | 62400 | 322 |
| 532 | 20230629 | 101900 | 1580550000 | 62400 | 62500 | 62500 | 62400 | 89 |
| 533 | 20230629 | 101800 | 1574991900 | 62400 | 62500 | 62500 | 62400 | 76 |
| 534 | 20230629 | 101700 | 1570247100 | 62600 | 62500 | 62600 | 62400 | 288 |
| 535 | 20230629 | 101600 | 1552270900 | 62500 | 62400 | 62500 | 62400 | 140 |
| 536 | 20230629 | 101500 | 1543528600 | 62400 | 62500 | 62500 | 62400 | 118 |
| 537 | 20230629 | 101400 | 1536157600 | 62500 | 62500 | 62500 | 62400 | 426 |
| 538 | 20230629 | 101300 | 1509550600 | 62500 | 62700 | 62700 | 62500 | 148 |
| 539 | 20230629 | 101200 | 1500297800 | 62800 | 62500 | 62800 | 62400 | 314 |
| 540 | 20230629 | 101100 | 1480663600 | 62500 | 62500 | 62600 | 62400 | 515 |
| 541 | 20230629 | 101000 | 1448495700 | 62500 | 62600 | 62700 | 62500 | 1683 |
| 542 | 20230629 | 100900 | 1343270600 | 62500 | 62500 | 62600 | 62500 | 263 |
| 543 | 20230629 | 100800 | 1326831000 | 62500 | 62600 | 62700 | 62500 | 1105 |
| 544 | 20230629 | 100700 | 1257687200 | 62600 | 62600 | 62700 | 62600 | 315 |
| 545 | 20230629 | 100600 | 1237962300 | 62600 | 62700 | 62700 | 62600 | 181 |
| 546 | 20230629 | 100500 | 1226619600 | 62700 | 62700 | 62800 | 62600 | 204 |
| 547 | 20230629 | 100400 | 1213835500 | 62600 | 62600 | 62700 | 62600 | 115 |
| 548 | 20230629 | 100300 | 1206634200 | 62600 | 62800 | 62800 | 62600 | 683 |
| 549 | 20230629 | 100200 | 1163824100 | 62700 | 62700 | 62800 | 62700 | 489 |
| 550 | 20230629 | 100100 | 1133150800 | 62700 | 62800 | 62900 | 62700 | 583 |
| 551 | 20230629 | 100000 | 1096543800 | 62800 | 62800 | 62900 | 62800 | 185 |
| 552 | 20230629 | 095900 | 1084924100 | 62800 | 62800 | 62900 | 62700 | 136 |
| 553 | 20230629 | 095800 | 1076382000 | 62900 | 62700 | 62900 | 62700 | 244 |
| 554 | 20230629 | 095700 | 1061053700 | 62700 | 62900 | 62900 | 62700 | 75 |
| 555 | 20230629 | 095600 | 1056343100 | 62900 | 62800 | 62900 | 62700 | 418 |
| 556 | 20230629 | 095500 | 1030124300 | 62800 | 62900 | 62900 | 62700 | 411 |
| 557 | 20230629 | 095400 | 1004313500 | 62800 | 62800 | 62900 | 62800 | 107 |
| 558 | 20230629 | 095300 | 997590700 | 62800 | 62800 | 62900 | 62800 | 732 |
| 559 | 20230629 | 095200 | 951589000 | 62900 | 62900 | 62900 | 62800 | 46 |
| 560 | 20230629 | 095100 | 948698300 | 62800 | 62800 | 62900 | 62800 | 48 |
| 561 | 20230629 | 095000 | 945682400 | 62900 | 62700 | 62900 | 62700 | 184 |
| 562 | 20230629 | 094900 | 934132200 | 62700 | 62900 | 63000 | 62700 | 1256 |
| 563 | 20230629 | 094800 | 855208900 | 63100 | 62900 | 63100 | 62900 | 53 |
| 564 | 20230629 | 094700 | 851875000 | 62900 | 63100 | 63100 | 62900 | 690 |
| 565 | 20230629 | 094600 | 808413100 | 63100 | 63000 | 63100 | 63000 | 168 |
| 566 | 20230629 | 094500 | 797828900 | 63100 | 63000 | 63100 | 63000 | 27 |
| 567 | 20230629 | 094400 | 796127300 | 63100 | 63000 | 63100 | 63000 | 33 |
| 568 | 20230629 | 094300 | 794047700 | 63000 | 62900 | 63100 | 62900 | 215 |
| 569 | 20230629 | 094200 | 780499200 | 63000 | 63000 | 63000 | 62900 | 281 |
| 570 | 20230629 | 094100 | 762817400 | 62900 | 63000 | 63100 | 62900 | 41 |
| 571 | 20230629 | 094000 | 760234300 | 62900 | 63000 | 63200 | 62900 | 95 |
| 572 | 20230629 | 093900 | 754250100 | 63000 | 62900 | 63200 | 62900 | 337 |
| 573 | 20230629 | 093800 | 733032400 | 62900 | 63000 | 63100 | 62900 | 328 |
| 574 | 20230629 | 093700 | 712375000 | 63000 | 63100 | 63100 | 63000 | 308 |
| 575 | 20230629 | 093600 | 692949200 | 63100 | 63000 | 63100 | 63000 | 41 |
| 576 | 20230629 | 093500 | 690364400 | 63100 | 63100 | 63100 | 63000 | 604 |
| 577 | 20230629 | 093400 | 652300800 | 63100 | 63100 | 63100 | 62900 | 68 |
| 578 | 20230629 | 093300 | 648012600 | 63000 | 63000 | 63000 | 62900 | 127 |
| 579 | 20230629 | 093200 | 640013400 | 63100 | 63100 | 63100 | 62900 | 208 |
| 580 | 20230629 | 093100 | 626916800 | 63100 | 62900 | 63100 | 62900 | 279 |
| 581 | 20230629 | 093000 | 609342900 | 62900 | 63000 | 63000 | 62900 | 306 |
| 582 | 20230629 | 092900 | 590083100 | 63000 | 63000 | 63200 | 63000 | 403 |
| 583 | 20230629 | 092800 | 564688400 | 63000 | 63400 | 63400 | 63000 | 1919 |
| 584 | 20230629 | 092700 | 443472100 | 63400 | 63300 | 63400 | 63300 | 128 |
| 585 | 20230629 | 092600 | 435364800 | 63300 | 63300 | 63300 | 63200 | 143 |
| 586 | 20230629 | 092500 | 426313200 | 63300 | 63300 | 63300 | 63200 | 84 |
| 587 | 20230629 | 092400 | 420997300 | 63200 | 63200 | 63300 | 63200 | 27 |
| 588 | 20230629 | 092300 | 419290800 | 63200 | 63200 | 63300 | 63200 | 136 |
| 589 | 20230629 | 092200 | 410683400 | 63300 | 63300 | 63300 | 63300 | 13 |
| 590 | 20230629 | 092100 | 409860500 | 63300 | 63300 | 63300 | 63200 | 116 |
| 591 | 20230629 | 092000 | 402527400 | 63300 | 63200 | 63300 | 63200 | 46 |
| 592 | 20230629 | 091900 | 399616600 | 63200 | 63100 | 63300 | 63100 | 64 |
| 593 | 20230629 | 091800 | 395570900 | 63100 | 63300 | 63400 | 63100 | 118 |
| 594 | 20230629 | 091700 | 388114400 | 63200 | 63400 | 63400 | 63200 | 302 |
| 595 | 20230629 | 091600 | 368983200 | 63300 | 63400 | 63400 | 63200 | 48 |
| 596 | 20230629 | 091500 | 365947400 | 63400 | 63400 | 63400 | 63200 | 436 |
| 597 | 20230629 | 091400 | 338334100 | 63400 | 63400 | 63500 | 63400 | 45 |
| 598 | 20230629 | 091300 | 335480500 | 63500 | 63400 | 63500 | 63300 | 155 |
| 599 | 20230629 | 091200 | 325654200 | 63400 | 63500 | 63500 | 63300 | 390 |
| 600 | 20230629 | 091100 | 300916800 | 63500 | 63400 | 63500 | 63400 | 299 |
| 601 | 20230629 | 091000 | 281933000 | 63400 | 63500 | 63500 | 63400 | 227 |
| 602 | 20230629 | 090900 | 267523200 | 63400 | 63600 | 63600 | 63400 | 308 |
| 603 | 20230629 | 090800 | 247964600 | 63500 | 63400 | 63500 | 63400 | 39 |
| 604 | 20230629 | 090700 | 245491200 | 63400 | 63500 | 63500 | 63400 | 148 |
| 605 | 20230629 | 090600 | 236102700 | 63600 | 63600 | 63600 | 63600 | 270 |
| 606 | 20230629 | 090500 | 218930700 | 63700 | 63600 | 63700 | 63500 | 219 |
| 607 | 20230629 | 090400 | 205001500 | 63600 | 63700 | 63700 | 63500 | 468 |
| 608 | 20230629 | 090300 | 175237900 | 63700 | 63600 | 63700 | 63600 | 35 |
| 609 | 20230629 | 090200 | 173011300 | 63600 | 63600 | 63700 | 63500 | 223 |
| 610 | 20230629 | 090100 | 158829000 | 63600 | 63800 | 63800 | 63600 | 292 |
| 611 | 20230629 | 090000 | 140213900 | 63800 | 63300 | 63800 | 63300 | 2199 |