31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 3 | 20230626 | 183300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20230626 | 183200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20230626 | 183100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20230626 | 183000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20230626 | 182900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20230626 | 182800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20230626 | 182700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20230626 | 182600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20230626 | 182500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20230626 | 182400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20230626 | 182300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20230626 | 182200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20230626 | 182100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20230626 | 182000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20230626 | 181900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20230626 | 181800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20230626 | 181700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20230626 | 181600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20230626 | 181500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20230626 | 181400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20230626 | 181300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20230626 | 181200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20230626 | 181100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20230626 | 181000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20230626 | 180900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20230626 | 180800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20230626 | 180700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20230626 | 180600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20230626 | 180500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20230626 | 180400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 33 | 20230626 | 180300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20230626 | 180200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20230626 | 180100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20230626 | 180000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20230626 | 175900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20230626 | 175800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20230626 | 175700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20230626 | 175600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20230626 | 175500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20230626 | 175400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20230626 | 175300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20230626 | 175200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20230626 | 175100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20230626 | 175000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20230626 | 174900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20230626 | 174800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20230626 | 174700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20230626 | 174600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20230626 | 174500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20230626 | 174400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20230626 | 174300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20230626 | 174200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20230626 | 174100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20230626 | 174000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20230626 | 173900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20230626 | 173800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20230626 | 173700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20230626 | 173600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20230626 | 173500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20230626 | 173400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 63 | 20230626 | 173300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20230626 | 173200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20230626 | 173100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20230626 | 173000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20230626 | 172900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20230626 | 172800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20230626 | 172700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20230626 | 172600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20230626 | 172500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20230626 | 172400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20230626 | 172300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20230626 | 172200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20230626 | 172100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20230626 | 172000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20230626 | 171900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20230626 | 171800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20230626 | 171700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20230626 | 171600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20230626 | 171500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20230626 | 171400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20230626 | 171300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20230626 | 171200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20230626 | 171100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20230626 | 171000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20230626 | 170900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20230626 | 170800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20230626 | 170700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20230626 | 170600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20230626 | 170500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20230626 | 170400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 93 | 20230626 | 170300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20230626 | 170200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20230626 | 170100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20230626 | 170000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20230626 | 165900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20230626 | 165800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20230626 | 165700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20230626 | 165600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20230626 | 165500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20230626 | 165400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20230626 | 165300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20230626 | 165200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20230626 | 165100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20230626 | 165000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20230626 | 164900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20230626 | 164800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20230626 | 164700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20230626 | 164600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20230626 | 164500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20230626 | 164400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20230626 | 164300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20230626 | 164200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20230626 | 164100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20230626 | 164000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20230626 | 163900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20230626 | 163800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20230626 | 163700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20230626 | 163600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20230626 | 163500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20230626 | 163400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 123 | 20230626 | 163300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20230626 | 163200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20230626 | 163100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20230626 | 163000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20230626 | 162900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20230626 | 162800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20230626 | 162700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20230626 | 162600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20230626 | 162500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20230626 | 162400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20230626 | 162300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20230626 | 162200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20230626 | 162100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20230626 | 162000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20230626 | 161900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20230626 | 161800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20230626 | 161700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20230626 | 161600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20230626 | 161500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20230626 | 161400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20230626 | 161300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20230626 | 161200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20230626 | 161100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20230626 | 161000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20230626 | 160900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20230626 | 160800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20230626 | 160700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20230626 | 160600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20230626 | 160500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20230626 | 160400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 153 | 20230626 | 160300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20230626 | 160200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20230626 | 160100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20230626 | 160000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20230626 | 155900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20230626 | 155800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20230626 | 155700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20230626 | 155600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20230626 | 155500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20230626 | 155400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20230626 | 155300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20230626 | 155200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20230626 | 155100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20230626 | 155000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20230626 | 154900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20230626 | 154800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20230626 | 154700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20230626 | 154600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20230626 | 154500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20230626 | 154400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20230626 | 154300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20230626 | 154200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20230626 | 154100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20230626 | 154000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20230626 | 153900 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20230626 | 153800 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20230626 | 153700 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20230626 | 153600 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20230626 | 153500 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20230626 | 153400 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 183 | 20230626 | 153300 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20230626 | 153200 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20230626 | 153100 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20230626 | 153000 | 43455566300 | 56000 | 56000 | 56000 | 56000 | 8856 |
| 187 | 20230626 | 152900 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20230626 | 152800 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20230626 | 152700 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20230626 | 152600 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20230626 | 152500 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20230626 | 152400 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20230626 | 152300 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20230626 | 152200 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20230626 | 152100 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20230626 | 152000 | 42959630300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20230626 | 151900 | 42959630300 | 56000 | 56000 | 56000 | 55900 | 1777 |
| 198 | 20230626 | 151800 | 42860218600 | 55900 | 56100 | 56100 | 55900 | 2580 |
| 199 | 20230626 | 151700 | 42715759400 | 56100 | 56000 | 56100 | 56000 | 1296 |
| 200 | 20230626 | 151600 | 42643171300 | 56000 | 56100 | 56100 | 56000 | 1750 |
| 201 | 20230626 | 151500 | 42545162700 | 56000 | 56100 | 56100 | 56000 | 2223 |
| 202 | 20230626 | 151400 | 42420621700 | 56000 | 56000 | 56100 | 56000 | 736 |
| 203 | 20230626 | 151300 | 42379386600 | 56000 | 56000 | 56100 | 56000 | 2172 |
| 204 | 20230626 | 151200 | 42257745800 | 56100 | 56000 | 56100 | 56000 | 959 |
| 205 | 20230626 | 151100 | 42204027800 | 56000 | 56100 | 56100 | 56000 | 562 |
| 206 | 20230626 | 151000 | 42172542800 | 56100 | 56100 | 56100 | 56000 | 942 |
| 207 | 20230626 | 150900 | 42119720000 | 56100 | 56200 | 56200 | 56100 | 1977 |
| 208 | 20230626 | 150800 | 42008797200 | 56100 | 56200 | 56200 | 56100 | 1005 |
| 209 | 20230626 | 150700 | 41952395200 | 56100 | 56100 | 56200 | 56100 | 958 |
| 210 | 20230626 | 150600 | 41898607300 | 56200 | 56200 | 56200 | 56100 | 835 |
| 211 | 20230626 | 150500 | 41851699000 | 56200 | 56200 | 56300 | 56100 | 599 |
| 212 | 20230626 | 150400 | 41818041400 | 56200 | 56200 | 56300 | 56100 | 850 |
| 213 | 20230626 | 150300 | 41770294100 | 56200 | 56200 | 56200 | 56100 | 1398 |
| 214 | 20230626 | 150200 | 41691727400 | 56200 | 56100 | 56200 | 56100 | 1567 |
| 215 | 20230626 | 150100 | 41603693000 | 56100 | 56200 | 56200 | 56100 | 380 |
| 216 | 20230626 | 150000 | 41582364700 | 56200 | 56100 | 56200 | 56100 | 206 |
| 217 | 20230626 | 145900 | 41570799800 | 56100 | 56000 | 56100 | 56000 | 2493 |
| 218 | 20230626 | 145800 | 41430968700 | 56000 | 56100 | 56100 | 56000 | 1311 |
| 219 | 20230626 | 145700 | 41357529600 | 56000 | 56000 | 56100 | 56000 | 1673 |
| 220 | 20230626 | 145600 | 41263826700 | 56100 | 56000 | 56100 | 56000 | 777 |
| 221 | 20230626 | 145500 | 41220283600 | 56000 | 56000 | 56100 | 55900 | 188 |
| 222 | 20230626 | 145400 | 41209757400 | 56000 | 56000 | 56000 | 55900 | 3553 |
| 223 | 20230626 | 145300 | 41010817400 | 56000 | 55900 | 56000 | 55900 | 319 |
| 224 | 20230626 | 145200 | 40992963200 | 56000 | 56000 | 56000 | 55900 | 560 |
| 225 | 20230626 | 145100 | 40961651700 | 55900 | 55900 | 56000 | 55900 | 1142 |
| 226 | 20230626 | 145000 | 40897805200 | 56000 | 55900 | 56000 | 55900 | 613 |
| 227 | 20230626 | 144900 | 40863531400 | 55900 | 55900 | 56000 | 55900 | 787 |
| 228 | 20230626 | 144800 | 40819532400 | 55900 | 56000 | 56000 | 55900 | 281 |
| 229 | 20230626 | 144700 | 40803797900 | 56000 | 56000 | 56000 | 55900 | 252 |
| 230 | 20230626 | 144600 | 40789707900 | 56000 | 56000 | 56000 | 55900 | 217 |
| 231 | 20230626 | 144500 | 40777568900 | 55900 | 56000 | 56000 | 55900 | 1211 |
| 232 | 20230626 | 144400 | 40709840400 | 55900 | 55900 | 56000 | 55900 | 2724 |
| 233 | 20230626 | 144300 | 40557534200 | 56000 | 56000 | 56000 | 55900 | 1347 |
| 234 | 20230626 | 144200 | 40482155700 | 55900 | 55900 | 56000 | 55900 | 1290 |
| 235 | 20230626 | 144100 | 40410014600 | 55900 | 56000 | 56000 | 55900 | 1903 |
| 236 | 20230626 | 144000 | 40303632900 | 55900 | 56000 | 56000 | 55900 | 502 |
| 237 | 20230626 | 143900 | 40275556300 | 56000 | 56000 | 56000 | 55900 | 357 |
| 238 | 20230626 | 143800 | 40255583400 | 56000 | 56000 | 56000 | 55900 | 531 |
| 239 | 20230626 | 143700 | 40225857700 | 55900 | 55900 | 56000 | 55900 | 546 |
| 240 | 20230626 | 143600 | 40195334000 | 56000 | 56000 | 56000 | 55900 | 1359 |
| 241 | 20230626 | 143500 | 40119230200 | 56000 | 56100 | 56100 | 56000 | 362 |
| 242 | 20230626 | 143400 | 40098951700 | 56100 | 56100 | 56100 | 56000 | 1416 |
| 243 | 20230626 | 143300 | 40019621800 | 56100 | 56100 | 56100 | 56000 | 343 |
| 244 | 20230626 | 143200 | 40000390300 | 56000 | 56000 | 56100 | 56000 | 2496 |
| 245 | 20230626 | 143100 | 39860589100 | 56000 | 55900 | 56000 | 55900 | 911 |
| 246 | 20230626 | 143000 | 39809647000 | 56000 | 56000 | 56000 | 55900 | 147 |
| 247 | 20230626 | 142900 | 39801424300 | 56000 | 55900 | 56000 | 55900 | 498 |
| 248 | 20230626 | 142800 | 39773563600 | 55900 | 55900 | 56000 | 55900 | 793 |
| 249 | 20230626 | 142700 | 39729232800 | 56000 | 56000 | 56000 | 55900 | 859 |
| 250 | 20230626 | 142600 | 39681198900 | 55900 | 55900 | 56000 | 55900 | 1584 |
| 251 | 20230626 | 142500 | 39592646300 | 56000 | 56000 | 56000 | 55900 | 465 |
| 252 | 20230626 | 142400 | 39566618500 | 56000 | 56000 | 56100 | 55900 | 1030 |
| 253 | 20230626 | 142300 | 39508998700 | 56000 | 56000 | 56100 | 56000 | 879 |
| 254 | 20230626 | 142200 | 39459769800 | 56100 | 56000 | 56100 | 56000 | 160 |
| 255 | 20230626 | 142100 | 39450798600 | 56100 | 56100 | 56100 | 56000 | 462 |
| 256 | 20230626 | 142000 | 39424916400 | 56000 | 56100 | 56100 | 56000 | 1167 |
| 257 | 20230626 | 141900 | 39359495000 | 56000 | 56100 | 56100 | 56000 | 241 |
| 258 | 20230626 | 141800 | 39345996700 | 56100 | 56000 | 56100 | 55900 | 1655 |
| 259 | 20230626 | 141700 | 39253319200 | 55900 | 56000 | 56000 | 55900 | 712 |
| 260 | 20230626 | 141600 | 39213461900 | 56000 | 55900 | 56000 | 55900 | 1035 |
| 261 | 20230626 | 141500 | 39155583900 | 55900 | 56000 | 56000 | 55900 | 232 |
| 262 | 20230626 | 141400 | 39142593400 | 56000 | 56000 | 56000 | 55900 | 833 |
| 263 | 20230626 | 141300 | 39095957800 | 56000 | 56000 | 56000 | 55900 | 755 |
| 264 | 20230626 | 141200 | 39053695000 | 56000 | 55900 | 56000 | 55800 | 1420 |
| 265 | 20230626 | 141100 | 38974320100 | 55900 | 55900 | 55900 | 55800 | 1116 |
| 266 | 20230626 | 141000 | 38912017600 | 55900 | 55900 | 55900 | 55800 | 700 |
| 267 | 20230626 | 140900 | 38872901600 | 55900 | 55900 | 56000 | 55800 | 2358 |
| 268 | 20230626 | 140800 | 38741097700 | 56000 | 56000 | 56000 | 55900 | 1156 |
| 269 | 20230626 | 140700 | 38676397400 | 56000 | 55900 | 56000 | 55900 | 733 |
| 270 | 20230626 | 140600 | 38635408400 | 55900 | 55900 | 56000 | 55900 | 695 |
| 271 | 20230626 | 140500 | 38596553600 | 56000 | 56000 | 56000 | 55900 | 205 |
| 272 | 20230626 | 140400 | 38585085300 | 55900 | 55900 | 56000 | 55900 | 614 |
| 273 | 20230626 | 140300 | 38550757200 | 55900 | 56000 | 56000 | 55900 | 1130 |
| 274 | 20230626 | 140200 | 38487585400 | 55900 | 56000 | 56000 | 55900 | 497 |
| 275 | 20230626 | 140100 | 38459802100 | 56000 | 56000 | 56000 | 55900 | 1349 |
| 276 | 20230626 | 140000 | 38384390400 | 55900 | 55900 | 56000 | 55900 | 722 |
| 277 | 20230626 | 135900 | 38344006900 | 56000 | 56000 | 56100 | 56000 | 5457 |
| 278 | 20230626 | 135800 | 38038389700 | 56100 | 56200 | 56200 | 56000 | 1971 |
| 279 | 20230626 | 135700 | 37927825200 | 56200 | 56100 | 56200 | 56100 | 706 |
| 280 | 20230626 | 135600 | 37888212200 | 56200 | 56200 | 56300 | 56100 | 142 |
| 281 | 20230626 | 135500 | 37880233900 | 56100 | 56300 | 56300 | 56100 | 900 |
| 282 | 20230626 | 135400 | 37829680200 | 56200 | 56200 | 56300 | 56200 | 2166 |
| 283 | 20230626 | 135300 | 37707942000 | 56100 | 56200 | 56200 | 56100 | 822 |
| 284 | 20230626 | 135200 | 37661787200 | 56200 | 56300 | 56300 | 56100 | 1073 |
| 285 | 20230626 | 135100 | 37601496700 | 56300 | 56300 | 56300 | 56200 | 259 |
| 286 | 20230626 | 135000 | 37586939500 | 56300 | 56400 | 56400 | 56200 | 705 |
| 287 | 20230626 | 134900 | 37547248600 | 56300 | 56300 | 56400 | 56300 | 345 |
| 288 | 20230626 | 134800 | 37527810900 | 56300 | 56400 | 56400 | 56300 | 96 |
| 289 | 20230626 | 134700 | 37522402300 | 56300 | 56400 | 56400 | 56300 | 843 |
| 290 | 20230626 | 134600 | 37474911600 | 56400 | 56300 | 56400 | 56300 | 1149 |
| 291 | 20230626 | 134500 | 37410165300 | 56400 | 56400 | 56400 | 56300 | 516 |
| 292 | 20230626 | 134400 | 37381083100 | 56400 | 56400 | 56400 | 56300 | 490 |
| 293 | 20230626 | 134300 | 37353471300 | 56300 | 56300 | 56400 | 56300 | 1067 |
| 294 | 20230626 | 134200 | 37293314600 | 56400 | 56400 | 56400 | 56300 | 722 |
| 295 | 20230626 | 134100 | 37252648400 | 56300 | 56200 | 56300 | 56200 | 1344 |
| 296 | 20230626 | 134000 | 37176991700 | 56200 | 56100 | 56200 | 56000 | 6371 |
| 297 | 20230626 | 133900 | 36819380100 | 56000 | 56000 | 56100 | 56000 | 165 |
| 298 | 20230626 | 133800 | 36810135500 | 56000 | 56000 | 56100 | 56000 | 976 |
| 299 | 20230626 | 133700 | 36755430900 | 56000 | 56000 | 56100 | 56000 | 783 |
| 300 | 20230626 | 133600 | 36711548300 | 56100 | 56000 | 56100 | 56000 | 583 |
| 301 | 20230626 | 133500 | 36678877600 | 56100 | 56000 | 56100 | 56000 | 1096 |
| 302 | 20230626 | 133400 | 36617484900 | 56100 | 56000 | 56100 | 56000 | 2623 |
| 303 | 20230626 | 133300 | 36470544600 | 56100 | 56000 | 56100 | 56000 | 1694 |
| 304 | 20230626 | 133200 | 36375522600 | 56000 | 56000 | 56100 | 56000 | 930 |
| 305 | 20230626 | 133100 | 36323427100 | 56000 | 56100 | 56100 | 56000 | 248 |
| 306 | 20230626 | 133000 | 36309525000 | 56100 | 56000 | 56100 | 56000 | 560 |
| 307 | 20230626 | 132900 | 36278162000 | 56000 | 56000 | 56100 | 56000 | 436 |
| 308 | 20230626 | 132800 | 36253743500 | 56100 | 56200 | 56200 | 56000 | 401 |
| 309 | 20230626 | 132700 | 36231250200 | 56100 | 56100 | 56200 | 56100 | 2503 |
| 310 | 20230626 | 132600 | 36090773400 | 56100 | 56100 | 56200 | 56100 | 293 |
| 311 | 20230626 | 132500 | 36074321900 | 56100 | 56200 | 56200 | 56100 | 2117 |
| 312 | 20230626 | 132400 | 35955431500 | 56100 | 56100 | 56200 | 56100 | 850 |
| 313 | 20230626 | 132300 | 35907740800 | 56100 | 56200 | 56200 | 56100 | 607 |
| 314 | 20230626 | 132200 | 35873680600 | 56200 | 56100 | 56200 | 56100 | 448 |
| 315 | 20230626 | 132100 | 35848517400 | 56100 | 56100 | 56200 | 56100 | 825 |
| 316 | 20230626 | 132000 | 35802200400 | 56100 | 56100 | 56200 | 56100 | 441 |
| 317 | 20230626 | 131900 | 35777459800 | 56100 | 56200 | 56200 | 56100 | 184 |
| 318 | 20230626 | 131800 | 35767132100 | 56200 | 56100 | 56200 | 56100 | 838 |
| 319 | 20230626 | 131700 | 35720113500 | 56200 | 56100 | 56200 | 56100 | 176 |
| 320 | 20230626 | 131600 | 35710231300 | 56100 | 56200 | 56200 | 56100 | 532 |
| 321 | 20230626 | 131500 | 35680349500 | 56200 | 56200 | 56300 | 56200 | 1078 |
| 322 | 20230626 | 131400 | 35619765400 | 56300 | 56300 | 56300 | 56200 | 268 |
| 323 | 20230626 | 131300 | 35604685900 | 56200 | 56300 | 56300 | 56200 | 589 |
| 324 | 20230626 | 131200 | 35571575400 | 56300 | 56200 | 56300 | 56200 | 921 |
| 325 | 20230626 | 131100 | 35519801500 | 56200 | 56200 | 56300 | 56200 | 285 |
| 326 | 20230626 | 131000 | 35503784200 | 56200 | 56300 | 56300 | 56200 | 1466 |
| 327 | 20230626 | 130900 | 35421384900 | 56300 | 56300 | 56300 | 56300 | 86 |
| 328 | 20230626 | 130800 | 35416543100 | 56200 | 56200 | 56200 | 56200 | 234 |
| 329 | 20230626 | 130700 | 35403392300 | 56200 | 56300 | 56300 | 56200 | 644 |
| 330 | 20230626 | 130600 | 35367195200 | 56200 | 56200 | 56300 | 56200 | 463 |
| 331 | 20230626 | 130500 | 35341164100 | 56300 | 56300 | 56300 | 56200 | 181 |
| 332 | 20230626 | 130400 | 35330986900 | 56200 | 56200 | 56300 | 56200 | 429 |
| 333 | 20230626 | 130300 | 35306873700 | 56200 | 56300 | 56300 | 56200 | 985 |
| 334 | 20230626 | 130200 | 35251511000 | 56300 | 56300 | 56300 | 56200 | 877 |
| 335 | 20230626 | 130100 | 35202198400 | 56300 | 56300 | 56300 | 56200 | 367 |
| 336 | 20230626 | 130000 | 35181537200 | 56300 | 56400 | 56400 | 56200 | 1610 |
| 337 | 20230626 | 125900 | 35090891500 | 56300 | 56300 | 56400 | 56300 | 266 |
| 338 | 20230626 | 125800 | 35075915600 | 56300 | 56400 | 56400 | 56300 | 133 |
| 339 | 20230626 | 125700 | 35068425400 | 56400 | 56400 | 56400 | 56300 | 187 |
| 340 | 20230626 | 125600 | 35057880500 | 56400 | 56400 | 56400 | 56300 | 682 |
| 341 | 20230626 | 125500 | 35019443900 | 56400 | 56400 | 56400 | 56300 | 818 |
| 342 | 20230626 | 125400 | 34973362400 | 56400 | 56400 | 56400 | 56300 | 613 |
| 343 | 20230626 | 125300 | 34938792700 | 56400 | 56400 | 56400 | 56400 | 149 |
| 344 | 20230626 | 125200 | 34930389100 | 56400 | 56300 | 56400 | 56300 | 242 |
| 345 | 20230626 | 125100 | 34916741100 | 56300 | 56500 | 56500 | 56300 | 2017 |
| 346 | 20230626 | 125000 | 34802987300 | 56500 | 56500 | 56500 | 56400 | 173 |
| 347 | 20230626 | 124900 | 34793225400 | 56500 | 56400 | 56500 | 56400 | 163 |
| 348 | 20230626 | 124800 | 34784028300 | 56400 | 56400 | 56500 | 56400 | 57 |
| 349 | 20230626 | 124700 | 34780811300 | 56500 | 56400 | 56500 | 56400 | 410 |
| 350 | 20230626 | 124600 | 34757684100 | 56500 | 56500 | 56500 | 56400 | 723 |
| 351 | 20230626 | 124500 | 34716869600 | 56500 | 56400 | 56500 | 56400 | 771 |
| 352 | 20230626 | 124400 | 34673363800 | 56400 | 56400 | 56500 | 56400 | 359 |
| 353 | 20230626 | 124300 | 34653114800 | 56500 | 56400 | 56500 | 56400 | 78 |
| 354 | 20230626 | 124200 | 34648711100 | 56400 | 56400 | 56500 | 56400 | 518 |
| 355 | 20230626 | 124100 | 34619492800 | 56400 | 56400 | 56500 | 56400 | 812 |
| 356 | 20230626 | 124000 | 34573690200 | 56400 | 56500 | 56500 | 56400 | 142 |
| 357 | 20230626 | 123900 | 34565680700 | 56400 | 56300 | 56500 | 56300 | 811 |
| 358 | 20230626 | 123800 | 34519974700 | 56300 | 56300 | 56300 | 56200 | 1355 |
| 359 | 20230626 | 123700 | 34443692800 | 56300 | 56300 | 56300 | 56200 | 455 |
| 360 | 20230626 | 123600 | 34418077100 | 56400 | 56400 | 56400 | 56300 | 741 |
| 361 | 20230626 | 123500 | 34376301100 | 56400 | 56400 | 56400 | 56300 | 207 |
| 362 | 20230626 | 123400 | 34364640200 | 56300 | 56400 | 56400 | 56300 | 823 |
| 363 | 20230626 | 123300 | 34318279700 | 56400 | 56400 | 56500 | 56300 | 1598 |
| 364 | 20230626 | 123200 | 34228228400 | 56500 | 56500 | 56500 | 56400 | 862 |
| 365 | 20230626 | 123100 | 34179595300 | 56400 | 56500 | 56500 | 56400 | 384 |
| 366 | 20230626 | 123000 | 34157935000 | 56500 | 56500 | 56500 | 56400 | 267 |
| 367 | 20230626 | 122900 | 34142856600 | 56500 | 56400 | 56500 | 56400 | 479 |
| 368 | 20230626 | 122800 | 34115817700 | 56500 | 56400 | 56500 | 56400 | 234 |
| 369 | 20230626 | 122700 | 34102604700 | 56500 | 56500 | 56500 | 56400 | 164 |
| 370 | 20230626 | 122600 | 34093346300 | 56400 | 56500 | 56500 | 56400 | 141 |
| 371 | 20230626 | 122500 | 34085390900 | 56400 | 56400 | 56500 | 56400 | 2696 |
| 372 | 20230626 | 122400 | 33933334200 | 56400 | 56400 | 56400 | 56300 | 807 |
| 373 | 20230626 | 122300 | 33887884900 | 56400 | 56300 | 56400 | 56300 | 155 |
| 374 | 20230626 | 122200 | 33879150000 | 56300 | 56400 | 56400 | 56300 | 909 |
| 375 | 20230626 | 122100 | 33827970800 | 56400 | 56400 | 56400 | 56300 | 206 |
| 376 | 20230626 | 122000 | 33816358700 | 56400 | 56500 | 56500 | 56400 | 1952 |
| 377 | 20230626 | 121900 | 33706263700 | 56500 | 56400 | 56500 | 56400 | 298 |
| 378 | 20230626 | 121800 | 33689432600 | 56400 | 56500 | 56500 | 56400 | 253 |
| 379 | 20230626 | 121700 | 33675138600 | 56500 | 56500 | 56500 | 56400 | 699 |
| 380 | 20230626 | 121600 | 33635668400 | 56500 | 56500 | 56500 | 56400 | 214 |
| 381 | 20230626 | 121500 | 33623584600 | 56500 | 56500 | 56500 | 56400 | 575 |
| 382 | 20230626 | 121400 | 33591112600 | 56500 | 56600 | 56600 | 56300 | 1729 |
| 383 | 20230626 | 121300 | 33493467100 | 56500 | 56600 | 56600 | 56500 | 403 |
| 384 | 20230626 | 121200 | 33470666700 | 56600 | 56600 | 56600 | 56500 | 126 |
| 385 | 20230626 | 121100 | 33463537700 | 56500 | 56400 | 56500 | 56300 | 3171 |
| 386 | 20230626 | 121000 | 33284497500 | 56400 | 56400 | 56400 | 56300 | 427 |
| 387 | 20230626 | 120900 | 33260419100 | 56500 | 56400 | 56500 | 56400 | 617 |
| 388 | 20230626 | 120800 | 33225613100 | 56500 | 56500 | 56500 | 56300 | 356 |
| 389 | 20230626 | 120700 | 33205517700 | 56500 | 56600 | 56600 | 56400 | 2182 |
| 390 | 20230626 | 120600 | 33082118300 | 56500 | 56400 | 56600 | 56400 | 7071 |
| 391 | 20230626 | 120500 | 32682980300 | 56300 | 56200 | 56400 | 56200 | 7233 |
| 392 | 20230626 | 120400 | 32276176600 | 56200 | 56100 | 56200 | 56100 | 312 |
| 393 | 20230626 | 120300 | 32258667700 | 56200 | 56200 | 56200 | 56100 | 340 |
| 394 | 20230626 | 120200 | 32239569300 | 56200 | 56200 | 56200 | 56100 | 495 |
| 395 | 20230626 | 120100 | 32211795000 | 56200 | 56100 | 56200 | 56100 | 166 |
| 396 | 20230626 | 120000 | 32202474600 | 56100 | 56100 | 56200 | 56000 | 1296 |
| 397 | 20230626 | 115900 | 32129775100 | 56100 | 56000 | 56100 | 56000 | 289 |
| 398 | 20230626 | 115800 | 32113590000 | 56100 | 56100 | 56100 | 56000 | 186 |
| 399 | 20230626 | 115700 | 32103155900 | 56100 | 56100 | 56100 | 56000 | 301 |
| 400 | 20230626 | 115600 | 32086271400 | 56000 | 56100 | 56100 | 56000 | 196 |
| 401 | 20230626 | 115500 | 32075279100 | 56100 | 56200 | 56200 | 56000 | 1026 |
| 402 | 20230626 | 115400 | 32017756900 | 56100 | 56100 | 56200 | 56100 | 1740 |
| 403 | 20230626 | 115300 | 31920112000 | 56200 | 56200 | 56200 | 56100 | 218 |
| 404 | 20230626 | 115200 | 31907865200 | 56200 | 56200 | 56200 | 56100 | 420 |
| 405 | 20230626 | 115100 | 31884292600 | 56100 | 56200 | 56200 | 56100 | 239 |
| 406 | 20230626 | 115000 | 31870866100 | 56100 | 56200 | 56200 | 56100 | 369 |
| 407 | 20230626 | 114900 | 31850160600 | 56100 | 56200 | 56200 | 56100 | 348 |
| 408 | 20230626 | 114800 | 31830635400 | 56200 | 56100 | 56200 | 56100 | 678 |
| 409 | 20230626 | 114700 | 31792594000 | 56100 | 56200 | 56200 | 56100 | 164 |
| 410 | 20230626 | 114600 | 31783393500 | 56100 | 56200 | 56200 | 56100 | 412 |
| 411 | 20230626 | 114500 | 31760244200 | 56200 | 56300 | 56300 | 56200 | 718 |
| 412 | 20230626 | 114400 | 31719862300 | 56300 | 56300 | 56300 | 56200 | 884 |
| 413 | 20230626 | 114300 | 31670128600 | 56300 | 56100 | 56300 | 56000 | 4135 |
| 414 | 20230626 | 114200 | 31438031500 | 56100 | 56000 | 56100 | 56000 | 362 |
| 415 | 20230626 | 114100 | 31417736400 | 56100 | 56000 | 56100 | 56000 | 209 |
| 416 | 20230626 | 114000 | 31406023800 | 56000 | 56100 | 56100 | 56000 | 173 |
| 417 | 20230626 | 113900 | 31396330700 | 56100 | 56000 | 56100 | 56000 | 1123 |
| 418 | 20230626 | 113800 | 31333416100 | 56000 | 56000 | 56100 | 56000 | 505 |
| 419 | 20230626 | 113700 | 31305134000 | 56000 | 56000 | 56100 | 55900 | 1582 |
| 420 | 20230626 | 113600 | 31216557900 | 56000 | 56100 | 56100 | 55900 | 1009 |
| 421 | 20230626 | 113500 | 31160079300 | 56100 | 56100 | 56100 | 56000 | 356 |
| 422 | 20230626 | 113400 | 31140137000 | 56100 | 56000 | 56100 | 55900 | 434 |
| 423 | 20230626 | 113300 | 31115849800 | 56000 | 55900 | 56100 | 55900 | 1507 |
| 424 | 20230626 | 113200 | 31031458800 | 55900 | 55900 | 56000 | 55900 | 828 |
| 425 | 20230626 | 113100 | 30985157900 | 55900 | 56000 | 56100 | 55900 | 810 |
| 426 | 20230626 | 113000 | 30939806800 | 56100 | 56100 | 56100 | 56000 | 3355 |
| 427 | 20230626 | 112900 | 30751901400 | 56100 | 56000 | 56100 | 56000 | 200 |
| 428 | 20230626 | 112800 | 30740685200 | 56100 | 56100 | 56100 | 56000 | 303 |
| 429 | 20230626 | 112700 | 30723700600 | 56100 | 56100 | 56100 | 56000 | 321 |
| 430 | 20230626 | 112600 | 30705719400 | 56000 | 56200 | 56200 | 56000 | 1786 |
| 431 | 20230626 | 112500 | 30605495900 | 56200 | 56200 | 56200 | 56100 | 755 |
| 432 | 20230626 | 112400 | 30563078400 | 56200 | 56100 | 56200 | 56100 | 344 |
| 433 | 20230626 | 112300 | 30543753100 | 56200 | 56300 | 56300 | 56200 | 1662 |
| 434 | 20230626 | 112200 | 30450312500 | 56300 | 56200 | 56300 | 56200 | 519 |
| 435 | 20230626 | 112100 | 30421126500 | 56200 | 56200 | 56300 | 56200 | 329 |
| 436 | 20230626 | 112000 | 30402630600 | 56200 | 56300 | 56300 | 56200 | 805 |
| 437 | 20230626 | 111900 | 30357354400 | 56300 | 56200 | 56300 | 56200 | 390 |
| 438 | 20230626 | 111800 | 30335431000 | 56200 | 56200 | 56200 | 56100 | 478 |
| 439 | 20230626 | 111700 | 30308567800 | 56200 | 56200 | 56200 | 56100 | 1297 |
| 440 | 20230626 | 111600 | 30235707600 | 56200 | 56100 | 56200 | 56100 | 709 |
| 441 | 20230626 | 111500 | 30195904300 | 56200 | 56100 | 56200 | 56100 | 1798 |
| 442 | 20230626 | 111400 | 30094948700 | 56100 | 56100 | 56200 | 56100 | 976 |
| 443 | 20230626 | 111300 | 30040173300 | 56100 | 56200 | 56200 | 56100 | 592 |
| 444 | 20230626 | 111200 | 30006906000 | 56200 | 56200 | 56200 | 56100 | 1047 |
| 445 | 20230626 | 111100 | 29948094500 | 56200 | 56100 | 56200 | 56100 | 313 |
| 446 | 20230626 | 111000 | 29930515400 | 56100 | 56200 | 56200 | 56100 | 726 |
| 447 | 20230626 | 110900 | 29889720400 | 56200 | 56100 | 56200 | 56100 | 621 |
| 448 | 20230626 | 110800 | 29854848200 | 56100 | 55900 | 56200 | 55900 | 1135 |
| 449 | 20230626 | 110700 | 29791243600 | 56000 | 56000 | 56100 | 55900 | 927 |
| 450 | 20230626 | 110600 | 29739323100 | 56000 | 56200 | 56200 | 56000 | 1352 |
| 451 | 20230626 | 110500 | 29663425200 | 56200 | 56200 | 56300 | 56100 | 2952 |
| 452 | 20230626 | 110400 | 29497562100 | 56100 | 56000 | 56100 | 55900 | 2373 |
| 453 | 20230626 | 110300 | 29364586500 | 56000 | 55900 | 56000 | 55900 | 2336 |
| 454 | 20230626 | 110200 | 29233804100 | 55900 | 55900 | 55900 | 55800 | 1706 |
| 455 | 20230626 | 110100 | 29138448700 | 55900 | 55800 | 55900 | 55700 | 570 |
| 456 | 20230626 | 110000 | 29106607600 | 55700 | 55800 | 55800 | 55700 | 2463 |
| 457 | 20230626 | 105900 | 28969235900 | 55700 | 55700 | 55800 | 55600 | 1099 |
| 458 | 20230626 | 105800 | 28908047800 | 55700 | 55600 | 55700 | 55500 | 5209 |
| 459 | 20230626 | 105700 | 28618323800 | 55600 | 55500 | 55600 | 55500 | 460 |
| 460 | 20230626 | 105600 | 28592761700 | 55500 | 55500 | 55600 | 55500 | 499 |
| 461 | 20230626 | 105500 | 28565053700 | 55600 | 55600 | 55600 | 55500 | 1031 |
| 462 | 20230626 | 105400 | 28507739400 | 55600 | 55600 | 55600 | 55500 | 1859 |
| 463 | 20230626 | 105300 | 28404527100 | 55500 | 55600 | 55600 | 55500 | 778 |
| 464 | 20230626 | 105200 | 28361321200 | 55600 | 55500 | 55600 | 55500 | 199 |
| 465 | 20230626 | 105100 | 28350262700 | 55500 | 55500 | 55500 | 55400 | 2023 |
| 466 | 20230626 | 105000 | 28238077100 | 55500 | 55700 | 55700 | 55500 | 2845 |
| 467 | 20230626 | 104900 | 28080047600 | 55700 | 55700 | 55700 | 55600 | 624 |
| 468 | 20230626 | 104800 | 28045341900 | 55700 | 55700 | 55700 | 55600 | 1182 |
| 469 | 20230626 | 104700 | 27979552900 | 55700 | 55700 | 55700 | 55600 | 1306 |
| 470 | 20230626 | 104600 | 27906874300 | 55700 | 55700 | 55700 | 55600 | 2829 |
| 471 | 20230626 | 104500 | 27749333500 | 55700 | 55500 | 55700 | 55400 | 2098 |
| 472 | 20230626 | 104400 | 27632800000 | 55400 | 55500 | 55500 | 55400 | 2345 |
| 473 | 20230626 | 104300 | 27502732500 | 55500 | 55500 | 55500 | 55400 | 2949 |
| 474 | 20230626 | 104200 | 27339191600 | 55500 | 55500 | 55500 | 55400 | 2160 |
| 475 | 20230626 | 104100 | 27219418600 | 55500 | 55600 | 55600 | 55400 | 2422 |
| 476 | 20230626 | 104000 | 27084981700 | 55600 | 55500 | 55600 | 55500 | 1093 |
| 477 | 20230626 | 103900 | 27024293300 | 55500 | 55500 | 55600 | 55400 | 5972 |
| 478 | 20230626 | 103800 | 26692857000 | 55400 | 55600 | 55600 | 55400 | 2190 |
| 479 | 20230626 | 103700 | 26571284800 | 55600 | 55500 | 55600 | 55400 | 844 |
| 480 | 20230626 | 103600 | 26524435100 | 55400 | 55500 | 55600 | 55400 | 5063 |
| 481 | 20230626 | 103500 | 26243680500 | 55500 | 55400 | 55500 | 55400 | 1248 |
| 482 | 20230626 | 103400 | 26174518500 | 55400 | 55300 | 55500 | 55300 | 9376 |
| 483 | 20230626 | 103300 | 25655272800 | 55300 | 55400 | 55500 | 55300 | 4687 |
| 484 | 20230626 | 103200 | 25395702200 | 55500 | 55500 | 55600 | 55400 | 21293 |
| 485 | 20230626 | 103100 | 24213972900 | 55600 | 55700 | 55800 | 55500 | 8911 |
| 486 | 20230626 | 103000 | 23718533600 | 55800 | 55800 | 55800 | 55700 | 654 |
| 487 | 20230626 | 102900 | 23682072900 | 55800 | 55700 | 55800 | 55700 | 2434 |
| 488 | 20230626 | 102800 | 23546415000 | 55800 | 55700 | 55800 | 55700 | 1536 |
| 489 | 20230626 | 102700 | 23460839100 | 55700 | 55700 | 55700 | 55600 | 2195 |
| 490 | 20230626 | 102600 | 23338646000 | 55700 | 55600 | 55700 | 55600 | 1708 |
| 491 | 20230626 | 102500 | 23243611100 | 55700 | 55700 | 55700 | 55600 | 1585 |
| 492 | 20230626 | 102400 | 23155406800 | 55700 | 55700 | 55700 | 55600 | 974 |
| 493 | 20230626 | 102300 | 23101205200 | 55700 | 55700 | 55700 | 55600 | 1318 |
| 494 | 20230626 | 102200 | 23027901200 | 55700 | 55700 | 55700 | 55600 | 1308 |
| 495 | 20230626 | 102100 | 22955086900 | 55700 | 55700 | 55700 | 55600 | 2099 |
| 496 | 20230626 | 102000 | 22838277200 | 55700 | 55800 | 55800 | 55700 | 4909 |
| 497 | 20230626 | 101900 | 22564700200 | 55800 | 55900 | 55900 | 55800 | 2126 |
| 498 | 20230626 | 101800 | 22446002700 | 55900 | 56000 | 56000 | 55900 | 2947 |
| 499 | 20230626 | 101700 | 22281216900 | 56000 | 56000 | 56000 | 55900 | 1304 |
| 500 | 20230626 | 101600 | 22208227700 | 56000 | 56000 | 56000 | 55900 | 561 |
| 501 | 20230626 | 101500 | 22176816700 | 55900 | 55900 | 56000 | 55800 | 1513 |
| 502 | 20230626 | 101400 | 22092244900 | 55900 | 55800 | 55900 | 55800 | 2811 |
| 503 | 20230626 | 101300 | 21935354300 | 55800 | 55800 | 55800 | 55700 | 1416 |
| 504 | 20230626 | 101200 | 21856464800 | 55700 | 55700 | 55800 | 55700 | 1395 |
| 505 | 20230626 | 101100 | 21778712800 | 55700 | 55700 | 55800 | 55600 | 1027 |
| 506 | 20230626 | 101000 | 21721454300 | 55700 | 55700 | 55700 | 55500 | 7705 |
| 507 | 20230626 | 100900 | 21292977400 | 55600 | 55700 | 55700 | 55600 | 8095 |
| 508 | 20230626 | 100800 | 20842838300 | 55600 | 55800 | 55800 | 55600 | 7623 |
| 509 | 20230626 | 100700 | 20418347300 | 55800 | 55700 | 55800 | 55700 | 2163 |
| 510 | 20230626 | 100600 | 20297830000 | 55800 | 55800 | 55800 | 55700 | 2722 |
| 511 | 20230626 | 100500 | 20146141500 | 55800 | 55900 | 55900 | 55700 | 2878 |
| 512 | 20230626 | 100400 | 19985534700 | 55900 | 55900 | 55900 | 55700 | 2057 |
| 513 | 20230626 | 100300 | 19870753100 | 55800 | 55800 | 55900 | 55800 | 1606 |
| 514 | 20230626 | 100200 | 19781095800 | 55900 | 55900 | 55900 | 55800 | 3939 |
| 515 | 20230626 | 100100 | 19561094300 | 55800 | 55800 | 55900 | 55700 | 4082 |
| 516 | 20230626 | 100000 | 19333341300 | 55800 | 55900 | 55900 | 55700 | 7353 |
| 517 | 20230626 | 095900 | 18923078900 | 55900 | 55900 | 55900 | 55800 | 1994 |
| 518 | 20230626 | 095800 | 18811763000 | 55900 | 55800 | 55900 | 55800 | 2299 |
| 519 | 20230626 | 095700 | 18683377300 | 55900 | 55800 | 55900 | 55800 | 1331 |
| 520 | 20230626 | 095600 | 18609027900 | 55900 | 56100 | 56100 | 55800 | 9446 |
| 521 | 20230626 | 095500 | 18080374600 | 56100 | 56200 | 56200 | 56100 | 930 |
| 522 | 20230626 | 095400 | 18028194100 | 56200 | 56200 | 56200 | 56100 | 1557 |
| 523 | 20230626 | 095300 | 17940808100 | 56200 | 56200 | 56200 | 56100 | 2565 |
| 524 | 20230626 | 095200 | 17796836700 | 56200 | 56200 | 56300 | 56100 | 4095 |
| 525 | 20230626 | 095100 | 17566860500 | 56200 | 56300 | 56300 | 56200 | 1890 |
| 526 | 20230626 | 095000 | 17460575600 | 56300 | 56300 | 56300 | 56200 | 650 |
| 527 | 20230626 | 094900 | 17423987700 | 56300 | 56300 | 56300 | 56200 | 1109 |
| 528 | 20230626 | 094800 | 17361637100 | 56300 | 56400 | 56400 | 56200 | 2657 |
| 529 | 20230626 | 094700 | 17212103800 | 56400 | 56400 | 56400 | 56300 | 1896 |
| 530 | 20230626 | 094600 | 17105295900 | 56400 | 56000 | 56400 | 56000 | 11370 |
| 531 | 20230626 | 094500 | 16466391100 | 56100 | 56100 | 56200 | 56000 | 1837 |
| 532 | 20230626 | 094400 | 16363374200 | 56100 | 56100 | 56100 | 56000 | 1710 |
| 533 | 20230626 | 094300 | 16267509300 | 56100 | 56000 | 56100 | 55900 | 2735 |
| 534 | 20230626 | 094200 | 16114365700 | 56000 | 56000 | 56000 | 55900 | 1598 |
| 535 | 20230626 | 094100 | 16024989200 | 56000 | 55900 | 56000 | 55900 | 2178 |
| 536 | 20230626 | 094000 | 15903092800 | 56000 | 55900 | 56000 | 55900 | 2530 |
| 537 | 20230626 | 093900 | 15761597100 | 56000 | 55900 | 56000 | 55800 | 4347 |
| 538 | 20230626 | 093800 | 15518724700 | 55900 | 56100 | 56100 | 55800 | 5926 |
| 539 | 20230626 | 093700 | 15187111100 | 56000 | 56000 | 56100 | 56000 | 2911 |
| 540 | 20230626 | 093600 | 15024062600 | 56000 | 56200 | 56200 | 56000 | 2642 |
| 541 | 20230626 | 093500 | 14875849800 | 56100 | 56400 | 56400 | 56100 | 3965 |
| 542 | 20230626 | 093400 | 14653230100 | 56300 | 56300 | 56400 | 56100 | 3432 |
| 543 | 20230626 | 093300 | 14460118600 | 56200 | 56300 | 56400 | 56200 | 2623 |
| 544 | 20230626 | 093200 | 14312622100 | 56300 | 56500 | 56500 | 56200 | 2553 |
| 545 | 20230626 | 093100 | 14168734400 | 56500 | 56600 | 56600 | 56400 | 5430 |
| 546 | 20230626 | 093000 | 13861990700 | 56500 | 56600 | 56700 | 56500 | 1927 |
| 547 | 20230626 | 092900 | 13752890300 | 56600 | 56700 | 56700 | 56600 | 2743 |
| 548 | 20230626 | 092800 | 13597534800 | 56700 | 56800 | 56900 | 56600 | 3871 |
| 549 | 20230626 | 092700 | 13377869600 | 56900 | 56800 | 56900 | 56700 | 2270 |
| 550 | 20230626 | 092600 | 13248926200 | 56800 | 56600 | 56800 | 56500 | 3351 |
| 551 | 20230626 | 092500 | 13058926600 | 56600 | 56500 | 56600 | 56400 | 5889 |
| 552 | 20230626 | 092400 | 12726391500 | 56400 | 56100 | 56500 | 56000 | 4316 |
| 553 | 20230626 | 092300 | 12483293300 | 56200 | 55900 | 56200 | 55800 | 4782 |
| 554 | 20230626 | 092200 | 12215654200 | 55900 | 55800 | 55900 | 55800 | 3647 |
| 555 | 20230626 | 092100 | 12011978800 | 55900 | 55800 | 56000 | 55700 | 7290 |
| 556 | 20230626 | 092000 | 11604963400 | 55800 | 55800 | 55800 | 55700 | 5007 |
| 557 | 20230626 | 091900 | 11325922900 | 55800 | 55800 | 55900 | 55700 | 6763 |
| 558 | 20230626 | 091800 | 10948709600 | 55900 | 56000 | 56000 | 55800 | 5367 |
| 559 | 20230626 | 091700 | 10648862600 | 56000 | 55800 | 56000 | 55500 | 17073 |
| 560 | 20230626 | 091600 | 9697910300 | 55700 | 56000 | 56000 | 55700 | 15006 |
| 561 | 20230626 | 091500 | 8859462300 | 56000 | 56200 | 56300 | 55900 | 7981 |
| 562 | 20230626 | 091400 | 8412117700 | 56300 | 56400 | 56500 | 56200 | 5199 |
| 563 | 20230626 | 091300 | 8119176600 | 56400 | 56000 | 56500 | 55800 | 16925 |
| 564 | 20230626 | 091200 | 7169520400 | 56000 | 56300 | 56300 | 55900 | 19687 |
| 565 | 20230626 | 091100 | 6065482300 | 56300 | 56500 | 56600 | 56200 | 8782 |
| 566 | 20230626 | 091000 | 5570346700 | 56500 | 56500 | 56600 | 56400 | 5395 |
| 567 | 20230626 | 090900 | 5265495900 | 56500 | 56600 | 56700 | 56400 | 6667 |
| 568 | 20230626 | 090800 | 4888492500 | 56600 | 56500 | 56600 | 56400 | 4334 |
| 569 | 20230626 | 090700 | 4643687200 | 56500 | 56700 | 56800 | 56400 | 4694 |
| 570 | 20230626 | 090600 | 4378313300 | 56400 | 56600 | 56700 | 56300 | 8800 |
| 571 | 20230626 | 090500 | 3881332500 | 56500 | 56800 | 56900 | 56400 | 8960 |
| 572 | 20230626 | 090400 | 3374490300 | 56800 | 57100 | 57200 | 56500 | 7093 |
| 573 | 20230626 | 090300 | 2971805800 | 57100 | 57000 | 57400 | 56700 | 11057 |
| 574 | 20230626 | 090200 | 2340763000 | 57000 | 56500 | 57000 | 56500 | 6840 |
| 575 | 20230626 | 090100 | 1952367000 | 56500 | 56600 | 56700 | 56100 | 14329 |
| 576 | 20230626 | 090000 | 1145030800 | 56500 | 56500 | 56800 | 56400 | 20192 |