32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 3 | 20230616 | 184800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 4 | 20230616 | 184700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 5 | 20230616 | 184600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 6 | 20230616 | 184500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 7 | 20230616 | 184400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 8 | 20230616 | 184300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 9 | 20230616 | 184200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 10 | 20230616 | 184100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 11 | 20230616 | 184000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 12 | 20230616 | 183900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 13 | 20230616 | 183800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 14 | 20230616 | 183700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 15 | 20230616 | 183600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 16 | 20230616 | 183500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 17 | 20230616 | 183400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 18 | 20230616 | 183300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 19 | 20230616 | 183200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 20 | 20230616 | 183100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 21 | 20230616 | 183000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 22 | 20230616 | 182900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 23 | 20230616 | 182800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 24 | 20230616 | 182700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 25 | 20230616 | 182600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 26 | 20230616 | 182500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 27 | 20230616 | 182400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 28 | 20230616 | 182300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 29 | 20230616 | 182200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 30 | 20230616 | 182100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 31 | 20230616 | 182000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 32 | 20230616 | 181900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 33 | 20230616 | 181800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 34 | 20230616 | 181700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 35 | 20230616 | 181600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 36 | 20230616 | 181500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 37 | 20230616 | 181400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 38 | 20230616 | 181300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 39 | 20230616 | 181200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 40 | 20230616 | 181100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 41 | 20230616 | 181000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 42 | 20230616 | 180900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 43 | 20230616 | 180800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 44 | 20230616 | 180700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 45 | 20230616 | 180600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 46 | 20230616 | 180500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 47 | 20230616 | 180400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 48 | 20230616 | 180300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 49 | 20230616 | 180200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 50 | 20230616 | 180100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 51 | 20230616 | 180000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 52 | 20230616 | 175900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 53 | 20230616 | 175800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 54 | 20230616 | 175700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 55 | 20230616 | 175600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 56 | 20230616 | 175500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 57 | 20230616 | 175400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 58 | 20230616 | 175300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 59 | 20230616 | 175200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 60 | 20230616 | 175100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 61 | 20230616 | 175000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 62 | 20230616 | 174900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 63 | 20230616 | 174800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 64 | 20230616 | 174700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 65 | 20230616 | 174600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 66 | 20230616 | 174500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 67 | 20230616 | 174400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 68 | 20230616 | 174300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 69 | 20230616 | 174200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 70 | 20230616 | 174100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 71 | 20230616 | 174000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 72 | 20230616 | 173900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 73 | 20230616 | 173800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 74 | 20230616 | 173700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 75 | 20230616 | 173600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 76 | 20230616 | 173500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 77 | 20230616 | 173400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 78 | 20230616 | 173300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 79 | 20230616 | 173200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 80 | 20230616 | 173100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 81 | 20230616 | 173000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 82 | 20230616 | 172900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 83 | 20230616 | 172800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 84 | 20230616 | 172700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 85 | 20230616 | 172600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 86 | 20230616 | 172500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 87 | 20230616 | 172400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 88 | 20230616 | 172300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 89 | 20230616 | 172200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 90 | 20230616 | 172100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 91 | 20230616 | 172000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 92 | 20230616 | 171900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 93 | 20230616 | 171800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 94 | 20230616 | 171700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 95 | 20230616 | 171600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 96 | 20230616 | 171500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 97 | 20230616 | 171400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 98 | 20230616 | 171300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 99 | 20230616 | 171200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 100 | 20230616 | 171100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 101 | 20230616 | 171000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 102 | 20230616 | 170900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 103 | 20230616 | 170800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 104 | 20230616 | 170700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 105 | 20230616 | 170600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 106 | 20230616 | 170500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 107 | 20230616 | 170400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 108 | 20230616 | 170300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 109 | 20230616 | 170200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 110 | 20230616 | 170100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 111 | 20230616 | 170000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 112 | 20230616 | 165900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 113 | 20230616 | 165800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 114 | 20230616 | 165700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 115 | 20230616 | 165600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 116 | 20230616 | 165500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 117 | 20230616 | 165400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 118 | 20230616 | 165300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 119 | 20230616 | 165200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 120 | 20230616 | 165100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 121 | 20230616 | 165000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 122 | 20230616 | 164900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 123 | 20230616 | 164800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 124 | 20230616 | 164700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 125 | 20230616 | 164600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 126 | 20230616 | 164500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 127 | 20230616 | 164400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 128 | 20230616 | 164300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 129 | 20230616 | 164200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 130 | 20230616 | 164100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 131 | 20230616 | 164000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 132 | 20230616 | 163900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 133 | 20230616 | 163800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 134 | 20230616 | 163700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 135 | 20230616 | 163600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 136 | 20230616 | 163500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 137 | 20230616 | 163400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 138 | 20230616 | 163300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 139 | 20230616 | 163200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 140 | 20230616 | 163100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 141 | 20230616 | 163000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 142 | 20230616 | 162900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 143 | 20230616 | 162800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 144 | 20230616 | 162700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 145 | 20230616 | 162600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 146 | 20230616 | 162500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 147 | 20230616 | 162400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 148 | 20230616 | 162300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 149 | 20230616 | 162200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 150 | 20230616 | 162100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 151 | 20230616 | 162000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 152 | 20230616 | 161900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 153 | 20230616 | 161800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 154 | 20230616 | 161700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 155 | 20230616 | 161600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 156 | 20230616 | 161500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 157 | 20230616 | 161400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 158 | 20230616 | 161300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 159 | 20230616 | 161200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 160 | 20230616 | 161100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 161 | 20230616 | 161000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 162 | 20230616 | 160900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 163 | 20230616 | 160800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 164 | 20230616 | 160700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 165 | 20230616 | 160600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 166 | 20230616 | 160500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 167 | 20230616 | 160400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 168 | 20230616 | 160300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 169 | 20230616 | 160200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 170 | 20230616 | 160100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 171 | 20230616 | 160000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 172 | 20230616 | 155900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 173 | 20230616 | 155800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 174 | 20230616 | 155700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 175 | 20230616 | 155600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 176 | 20230616 | 155500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 177 | 20230616 | 155400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 178 | 20230616 | 155300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 179 | 20230616 | 155200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 180 | 20230616 | 155100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 181 | 20230616 | 155000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 182 | 20230616 | 154900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 183 | 20230616 | 154800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 184 | 20230616 | 154700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 185 | 20230616 | 154600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 186 | 20230616 | 154500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 187 | 20230616 | 154400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 188 | 20230616 | 154300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 189 | 20230616 | 154200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 190 | 20230616 | 154100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 191 | 20230616 | 154000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 192 | 20230616 | 153900 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 193 | 20230616 | 153800 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 194 | 20230616 | 153700 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 195 | 20230616 | 153600 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 196 | 20230616 | 153500 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 197 | 20230616 | 153400 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 198 | 20230616 | 153300 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 199 | 20230616 | 153200 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 200 | 20230616 | 153100 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 201 | 20230616 | 153000 | 12387356100 | 59200 | 59200 | 59200 | 59200 | 22566 |
| 202 | 20230616 | 152900 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20230616 | 152800 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20230616 | 152700 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20230616 | 152600 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20230616 | 152500 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 207 | 20230616 | 152400 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 208 | 20230616 | 152300 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 209 | 20230616 | 152200 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 210 | 20230616 | 152100 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 211 | 20230616 | 152000 | 11051448900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 212 | 20230616 | 151900 | 11051448900 | 59100 | 59100 | 59200 | 59000 | 264 |
| 213 | 20230616 | 151800 | 11035833200 | 59000 | 59200 | 59200 | 59000 | 214 |
| 214 | 20230616 | 151700 | 11023185300 | 59200 | 59100 | 59200 | 59000 | 169 |
| 215 | 20230616 | 151600 | 11013194400 | 59100 | 59100 | 59100 | 59000 | 544 |
| 216 | 20230616 | 151500 | 10981044600 | 59100 | 59000 | 59100 | 59000 | 116 |
| 217 | 20230616 | 151400 | 10974189200 | 59100 | 59000 | 59100 | 59000 | 146 |
| 218 | 20230616 | 151300 | 10965560800 | 59100 | 59200 | 59200 | 59100 | 765 |
| 219 | 20230616 | 151200 | 10920346100 | 59100 | 59200 | 59200 | 59100 | 105 |
| 220 | 20230616 | 151100 | 10914140100 | 59200 | 59100 | 59200 | 59000 | 551 |
| 221 | 20230616 | 151000 | 10881576200 | 59000 | 59100 | 59200 | 59000 | 434 |
| 222 | 20230616 | 150900 | 10855909900 | 59100 | 59200 | 59200 | 59100 | 1052 |
| 223 | 20230616 | 150800 | 10793733500 | 59100 | 59100 | 59200 | 59100 | 176 |
| 224 | 20230616 | 150700 | 10783323700 | 59100 | 59100 | 59200 | 59000 | 1263 |
| 225 | 20230616 | 150600 | 10708681200 | 59100 | 59000 | 59100 | 59000 | 131 |
| 226 | 20230616 | 150500 | 10700942900 | 59100 | 59000 | 59100 | 59000 | 119 |
| 227 | 20230616 | 150400 | 10693918000 | 59000 | 59000 | 59100 | 59000 | 103 |
| 228 | 20230616 | 150300 | 10687837800 | 59000 | 59000 | 59000 | 59000 | 104 |
| 229 | 20230616 | 150200 | 10681701800 | 59100 | 59000 | 59100 | 59000 | 126 |
| 230 | 20230616 | 150100 | 10674258700 | 59000 | 59100 | 59100 | 59000 | 210 |
| 231 | 20230616 | 150000 | 10661857500 | 59100 | 59000 | 59100 | 59000 | 84 |
| 232 | 20230616 | 145900 | 10656897400 | 59100 | 59000 | 59100 | 58900 | 1010 |
| 233 | 20230616 | 145800 | 10597306500 | 58900 | 58900 | 59000 | 58900 | 287 |
| 234 | 20230616 | 145700 | 10580378200 | 59000 | 58900 | 59000 | 58900 | 46 |
| 235 | 20230616 | 145600 | 10577668400 | 58900 | 58900 | 58900 | 58900 | 1107 |
| 236 | 20230616 | 145500 | 10512466100 | 58900 | 58900 | 58900 | 58900 | 1633 |
| 237 | 20230616 | 145400 | 10416282400 | 58900 | 58900 | 59000 | 58900 | 745 |
| 238 | 20230616 | 145300 | 10372400900 | 59000 | 58900 | 59000 | 58900 | 215 |
| 239 | 20230616 | 145200 | 10359719000 | 59000 | 59000 | 59000 | 58900 | 129 |
| 240 | 20230616 | 145100 | 10352110400 | 58900 | 59000 | 59000 | 58900 | 1820 |
| 241 | 20230616 | 145000 | 10244743600 | 59100 | 59000 | 59100 | 59000 | 70 |
| 242 | 20230616 | 144900 | 10240609800 | 59000 | 59000 | 59100 | 59000 | 125 |
| 243 | 20230616 | 144800 | 10233225700 | 59100 | 59000 | 59100 | 59000 | 134 |
| 244 | 20230616 | 144700 | 10225309400 | 59100 | 59000 | 59100 | 59000 | 204 |
| 245 | 20230616 | 144600 | 10213261800 | 59000 | 59000 | 59100 | 59000 | 79 |
| 246 | 20230616 | 144500 | 10208598400 | 59100 | 59100 | 59100 | 59000 | 128 |
| 247 | 20230616 | 144400 | 10201035400 | 59000 | 58900 | 59100 | 58900 | 1332 |
| 248 | 20230616 | 144300 | 10122444900 | 58900 | 58900 | 59000 | 58900 | 225 |
| 249 | 20230616 | 144200 | 10109171000 | 59000 | 59000 | 59000 | 58900 | 372 |
| 250 | 20230616 | 144100 | 10087228100 | 58900 | 59000 | 59000 | 58900 | 255 |
| 251 | 20230616 | 144000 | 10072196000 | 59000 | 58900 | 59100 | 58900 | 3726 |
| 252 | 20230616 | 143900 | 9852362500 | 58900 | 59000 | 59000 | 58900 | 80 |
| 253 | 20230616 | 143800 | 9847647600 | 58900 | 58900 | 58900 | 58900 | 55 |
| 254 | 20230616 | 143700 | 9844408100 | 58900 | 58900 | 59000 | 58900 | 106 |
| 255 | 20230616 | 143600 | 9838161100 | 59000 | 58900 | 59000 | 58900 | 102 |
| 256 | 20230616 | 143500 | 9832147100 | 58900 | 58900 | 59000 | 58900 | 133 |
| 257 | 20230616 | 143400 | 9824313300 | 59000 | 59000 | 59000 | 59000 | 44 |
| 258 | 20230616 | 143300 | 9821717300 | 59000 | 59000 | 59000 | 58900 | 1420 |
| 259 | 20230616 | 143200 | 9737994700 | 59100 | 59100 | 59100 | 59100 | 38 |
| 260 | 20230616 | 143100 | 9735748900 | 59000 | 59000 | 59000 | 59000 | 107 |
| 261 | 20230616 | 143000 | 9729435900 | 59000 | 59100 | 59100 | 59000 | 107 |
| 262 | 20230616 | 142900 | 9723122600 | 59000 | 59000 | 59000 | 59000 | 475 |
| 263 | 20230616 | 142800 | 9695097600 | 59100 | 59100 | 59100 | 59000 | 169 |
| 264 | 20230616 | 142700 | 9685119700 | 59100 | 59000 | 59100 | 59000 | 310 |
| 265 | 20230616 | 142600 | 9666804400 | 59000 | 58900 | 59100 | 58900 | 3281 |
| 266 | 20230616 | 142500 | 9473441400 | 58900 | 58800 | 58900 | 58800 | 124 |
| 267 | 20230616 | 142400 | 9466139700 | 58800 | 58900 | 58900 | 58800 | 84 |
| 268 | 20230616 | 142300 | 9461192200 | 58900 | 58900 | 58900 | 58800 | 287 |
| 269 | 20230616 | 142200 | 9444288000 | 58800 | 58800 | 58900 | 58700 | 3699 |
| 270 | 20230616 | 142100 | 9226762500 | 58800 | 58800 | 58800 | 58800 | 180 |
| 271 | 20230616 | 142000 | 9216178500 | 58800 | 58700 | 58800 | 58700 | 44 |
| 272 | 20230616 | 141900 | 9213593000 | 58800 | 58800 | 58800 | 58700 | 330 |
| 273 | 20230616 | 141800 | 9194216100 | 58700 | 58800 | 58800 | 58700 | 82 |
| 274 | 20230616 | 141700 | 9189397500 | 58700 | 58800 | 58800 | 58700 | 137 |
| 275 | 20230616 | 141600 | 9181354400 | 58800 | 58700 | 58800 | 58700 | 27 |
| 276 | 20230616 | 141500 | 9179767000 | 58800 | 58700 | 58800 | 58700 | 55 |
| 277 | 20230616 | 141400 | 9176537000 | 58700 | 58700 | 58700 | 58700 | 3 |
| 278 | 20230616 | 141300 | 9176360900 | 58700 | 58700 | 58700 | 58700 | 717 |
| 279 | 20230616 | 141200 | 9134273000 | 58700 | 58800 | 58800 | 58700 | 185 |
| 280 | 20230616 | 141100 | 9123395100 | 58800 | 58800 | 58800 | 58800 | 6 |
| 281 | 20230616 | 141000 | 9123042300 | 58700 | 58700 | 58700 | 58700 | 49 |
| 282 | 20230616 | 140900 | 9120166000 | 58700 | 58800 | 58800 | 58700 | 75 |
| 283 | 20230616 | 140800 | 9115757100 | 58800 | 58800 | 58900 | 58800 | 3645 |
| 284 | 20230616 | 140700 | 8901431000 | 58900 | 58900 | 58900 | 58900 | 49 |
| 285 | 20230616 | 140600 | 8898544900 | 58900 | 58900 | 58900 | 58900 | 19 |
| 286 | 20230616 | 140500 | 8897425800 | 58900 | 58900 | 58900 | 58800 | 66 |
| 287 | 20230616 | 140400 | 8893542700 | 58900 | 58800 | 58900 | 58800 | 80 |
| 288 | 20230616 | 140300 | 8888832700 | 58800 | 58800 | 58800 | 58800 | 40 |
| 289 | 20230616 | 140200 | 8886480700 | 58900 | 58800 | 58900 | 58800 | 182 |
| 290 | 20230616 | 140100 | 8875778900 | 58800 | 58900 | 58900 | 58800 | 16 |
| 291 | 20230616 | 140000 | 8874836600 | 58800 | 58700 | 58800 | 58700 | 1444 |
| 292 | 20230616 | 135900 | 8789931500 | 58800 | 58800 | 58800 | 58700 | 226 |
| 293 | 20230616 | 135800 | 8776657500 | 58800 | 58800 | 58800 | 58800 | 234 |
| 294 | 20230616 | 135700 | 8762898300 | 58800 | 58800 | 58800 | 58800 | 99 |
| 295 | 20230616 | 135600 | 8757077100 | 58700 | 58800 | 58800 | 58700 | 44 |
| 296 | 20230616 | 135500 | 8754492800 | 58800 | 58700 | 58800 | 58700 | 561 |
| 297 | 20230616 | 135400 | 8721509600 | 58700 | 58700 | 58700 | 58600 | 1147 |
| 298 | 20230616 | 135300 | 8654185600 | 58700 | 58700 | 58700 | 58600 | 1610 |
| 299 | 20230616 | 135200 | 8559678700 | 58800 | 58800 | 58800 | 58800 | 11 |
| 300 | 20230616 | 135100 | 8559031900 | 58800 | 58700 | 58800 | 58700 | 69 |
| 301 | 20230616 | 135000 | 8554976400 | 58800 | 58800 | 58800 | 58800 | 106 |
| 302 | 20230616 | 134900 | 8548743600 | 58800 | 58800 | 58800 | 58700 | 1939 |
| 303 | 20230616 | 134800 | 8434732300 | 58900 | 58900 | 58900 | 58900 | 15 |
| 304 | 20230616 | 134700 | 8433848800 | 58800 | 58900 | 58900 | 58800 | 78 |
| 305 | 20230616 | 134600 | 8429258300 | 58900 | 58900 | 58900 | 58900 | 752 |
| 306 | 20230616 | 134500 | 8384965500 | 58900 | 59000 | 59000 | 58900 | 70 |
| 307 | 20230616 | 134400 | 8380842400 | 59000 | 59000 | 59000 | 59000 | 49 |
| 308 | 20230616 | 134300 | 8377951400 | 59000 | 58900 | 59000 | 58900 | 651 |
| 309 | 20230616 | 134200 | 8339544400 | 59000 | 58900 | 59000 | 58900 | 959 |
| 310 | 20230616 | 134100 | 8283030000 | 59000 | 59000 | 59000 | 59000 | 13 |
| 311 | 20230616 | 134000 | 8282263000 | 59000 | 58900 | 59000 | 58900 | 109 |
| 312 | 20230616 | 133900 | 8275837900 | 58900 | 58900 | 58900 | 58900 | 64 |
| 313 | 20230616 | 133800 | 8272068300 | 59000 | 58900 | 59000 | 58900 | 2 |
| 314 | 20230616 | 133700 | 8271950400 | 58900 | 58900 | 58900 | 58900 | 21 |
| 315 | 20230616 | 133600 | 8270713500 | 59000 | 58900 | 59000 | 58900 | 2545 |
| 316 | 20230616 | 133500 | 8120812900 | 58800 | 58800 | 58800 | 58800 | 54 |
| 317 | 20230616 | 133400 | 8117637700 | 58800 | 58800 | 58900 | 58800 | 317 |
| 318 | 20230616 | 133300 | 8098997400 | 58900 | 59000 | 59000 | 58900 | 2369 |
| 319 | 20230616 | 133200 | 7959330800 | 59100 | 59100 | 59100 | 59000 | 77 |
| 320 | 20230616 | 133100 | 7954783800 | 59100 | 59000 | 59100 | 59000 | 44 |
| 321 | 20230616 | 133000 | 7952185500 | 59000 | 59100 | 59100 | 59000 | 19 |
| 322 | 20230616 | 132900 | 7951064400 | 59100 | 59000 | 59100 | 59000 | 21 |
| 323 | 20230616 | 132800 | 7949825300 | 59000 | 59000 | 59000 | 59000 | 37 |
| 324 | 20230616 | 132700 | 7947642300 | 59000 | 59000 | 59000 | 59000 | 50 |
| 325 | 20230616 | 132600 | 7944692300 | 59000 | 59100 | 59100 | 59000 | 110 |
| 326 | 20230616 | 132500 | 7938202200 | 59100 | 59000 | 59100 | 59000 | 20 |
| 327 | 20230616 | 132400 | 7937022100 | 59000 | 59100 | 59100 | 59000 | 449 |
| 328 | 20230616 | 132300 | 7910487700 | 59100 | 59200 | 59200 | 59100 | 138 |
| 329 | 20230616 | 132200 | 7902331800 | 59100 | 59100 | 59100 | 59100 | 86 |
| 330 | 20230616 | 132100 | 7897249200 | 59200 | 59100 | 59200 | 59100 | 71 |
| 331 | 20230616 | 132000 | 7893052000 | 59100 | 59100 | 59100 | 59100 | 84 |
| 332 | 20230616 | 131900 | 7888087600 | 59100 | 59100 | 59100 | 59100 | 138 |
| 333 | 20230616 | 131800 | 7879931800 | 59100 | 59200 | 59200 | 59100 | 540 |
| 334 | 20230616 | 131700 | 7848016600 | 59200 | 59200 | 59200 | 59200 | 43 |
| 335 | 20230616 | 131600 | 7845471000 | 59100 | 59200 | 59200 | 59100 | 11 |
| 336 | 20230616 | 131500 | 7844820800 | 59200 | 59200 | 59200 | 59200 | 42 |
| 337 | 20230616 | 131400 | 7842334400 | 59100 | 59200 | 59200 | 59100 | 302 |
| 338 | 20230616 | 131300 | 7824486000 | 59100 | 59200 | 59200 | 59100 | 43 |
| 339 | 20230616 | 131200 | 7821940800 | 59200 | 59200 | 59200 | 59100 | 21 |
| 340 | 20230616 | 131100 | 7820697700 | 59200 | 59200 | 59200 | 59200 | 353 |
| 341 | 20230616 | 131000 | 7799800100 | 59100 | 59100 | 59200 | 59100 | 78 |
| 342 | 20230616 | 130900 | 7795186100 | 59100 | 59100 | 59100 | 59100 | 16 |
| 343 | 20230616 | 130800 | 7794240500 | 59100 | 59200 | 59200 | 59100 | 27 |
| 344 | 20230616 | 130700 | 7792643700 | 59200 | 59200 | 59200 | 59200 | 9 |
| 345 | 20230616 | 130600 | 7792110900 | 59100 | 59100 | 59100 | 59100 | 26 |
| 346 | 20230616 | 130500 | 7790574300 | 59200 | 59300 | 59300 | 59200 | 1142 |
| 347 | 20230616 | 130400 | 7722967600 | 59300 | 59300 | 59300 | 59300 | 29 |
| 348 | 20230616 | 130300 | 7721247900 | 59300 | 59400 | 59400 | 59300 | 627 |
| 349 | 20230616 | 130200 | 7684060600 | 59300 | 59300 | 59300 | 59300 | 39 |
| 350 | 20230616 | 130100 | 7681747900 | 59300 | 59400 | 59400 | 59300 | 745 |
| 351 | 20230616 | 130000 | 7637568200 | 59400 | 59400 | 59400 | 59300 | 17 |
| 352 | 20230616 | 125900 | 7636559000 | 59400 | 59300 | 59400 | 59300 | 11 |
| 353 | 20230616 | 125800 | 7635906200 | 59300 | 59300 | 59300 | 59300 | 122 |
| 354 | 20230616 | 125700 | 7628671600 | 59300 | 59300 | 59300 | 59300 | 244 |
| 355 | 20230616 | 125600 | 7614202400 | 59300 | 59300 | 59300 | 59300 | 1225 |
| 356 | 20230616 | 125500 | 7541559900 | 59300 | 59200 | 59300 | 59200 | 57 |
| 357 | 20230616 | 125400 | 7538180000 | 59300 | 59300 | 59300 | 59300 | 258 |
| 358 | 20230616 | 125300 | 7522880600 | 59300 | 59200 | 59300 | 59200 | 2701 |
| 359 | 20230616 | 125200 | 7362960300 | 59200 | 59200 | 59200 | 59200 | 2 |
| 360 | 20230616 | 125100 | 7362841900 | 59100 | 59200 | 59200 | 59100 | 216 |
| 361 | 20230616 | 125000 | 7350072000 | 59100 | 59100 | 59200 | 59100 | 4100 |
| 362 | 20230616 | 124900 | 7107739000 | 59200 | 59200 | 59200 | 59200 | 1 |
| 363 | 20230616 | 124800 | 7107679800 | 59200 | 59100 | 59200 | 59100 | 54 |
| 364 | 20230616 | 124700 | 7104488300 | 59100 | 59100 | 59100 | 59100 | 239 |
| 365 | 20230616 | 124600 | 7090363400 | 59100 | 59100 | 59100 | 59100 | 102 |
| 366 | 20230616 | 124500 | 7084335200 | 59100 | 59100 | 59200 | 59100 | 49 |
| 367 | 20230616 | 124400 | 7081439200 | 59100 | 59200 | 59200 | 59100 | 65 |
| 368 | 20230616 | 124300 | 7077597600 | 59100 | 59000 | 59200 | 59000 | 1276 |
| 369 | 20230616 | 124200 | 7002187600 | 59000 | 59000 | 59000 | 59000 | 19 |
| 370 | 20230616 | 124100 | 7001066600 | 59000 | 59000 | 59000 | 59000 | 142 |
| 371 | 20230616 | 124000 | 6992688600 | 59000 | 59100 | 59100 | 59000 | 23 |
| 372 | 20230616 | 123900 | 6991331500 | 59000 | 59000 | 59000 | 59000 | 26 |
| 373 | 20230616 | 123800 | 6989797500 | 59000 | 59100 | 59100 | 59000 | 134 |
| 374 | 20230616 | 123700 | 6981879100 | 59100 | 59100 | 59100 | 59100 | 219 |
| 375 | 20230616 | 123600 | 6968936200 | 59100 | 59100 | 59100 | 59100 | 296 |
| 376 | 20230616 | 123500 | 6951442600 | 59100 | 59100 | 59100 | 59100 | 115 |
| 377 | 20230616 | 123400 | 6944646100 | 59100 | 59100 | 59200 | 59100 | 61 |
| 378 | 20230616 | 123300 | 6941040900 | 59100 | 59100 | 59100 | 59100 | 92 |
| 379 | 20230616 | 123200 | 6935603700 | 59100 | 59100 | 59100 | 59100 | 58 |
| 380 | 20230616 | 123100 | 6932175900 | 59100 | 59100 | 59200 | 59100 | 59 |
| 381 | 20230616 | 123000 | 6928688200 | 59200 | 59100 | 59200 | 59100 | 620 |
| 382 | 20230616 | 122900 | 6892044700 | 59100 | 59200 | 59200 | 59100 | 47 |
| 383 | 20230616 | 122800 | 6889266300 | 59200 | 59200 | 59200 | 59100 | 89 |
| 384 | 20230616 | 122700 | 6884003300 | 59200 | 59100 | 59200 | 59100 | 1110 |
| 385 | 20230616 | 122600 | 6818402100 | 59100 | 59100 | 59100 | 59100 | 216 |
| 386 | 20230616 | 122500 | 6805636500 | 59100 | 59100 | 59100 | 59100 | 26 |
| 387 | 20230616 | 122400 | 6804099900 | 59100 | 59100 | 59200 | 59100 | 90 |
| 388 | 20230616 | 122300 | 6798775900 | 59100 | 59100 | 59100 | 59100 | 99 |
| 389 | 20230616 | 122200 | 6792925000 | 59100 | 59200 | 59200 | 59100 | 762 |
| 390 | 20230616 | 122100 | 6747889300 | 59100 | 59100 | 59100 | 59100 | 262 |
| 391 | 20230616 | 122000 | 6732405100 | 59100 | 59100 | 59100 | 59100 | 407 |
| 392 | 20230616 | 121900 | 6708351400 | 59100 | 59100 | 59100 | 59100 | 10 |
| 393 | 20230616 | 121800 | 6707760400 | 59100 | 59200 | 59200 | 59100 | 37 |
| 394 | 20230616 | 121700 | 6705572700 | 59200 | 59100 | 59200 | 59100 | 29 |
| 395 | 20230616 | 121600 | 6703858600 | 59100 | 59200 | 59200 | 59100 | 12 |
| 396 | 20230616 | 121500 | 6703148400 | 59100 | 59300 | 59300 | 59100 | 2253 |
| 397 | 20230616 | 121400 | 6569846900 | 59200 | 59300 | 59300 | 59200 | 159 |
| 398 | 20230616 | 121300 | 6560429300 | 59300 | 59300 | 59300 | 59300 | 6 |
| 399 | 20230616 | 121200 | 6560073500 | 59300 | 59200 | 59300 | 59200 | 30 |
| 400 | 20230616 | 121100 | 6558296400 | 59300 | 59300 | 59300 | 59300 | 34 |
| 401 | 20230616 | 121000 | 6556280200 | 59200 | 59200 | 59200 | 59200 | 57 |
| 402 | 20230616 | 120900 | 6552905800 | 59200 | 59200 | 59200 | 59200 | 69 |
| 403 | 20230616 | 120800 | 6548821000 | 59300 | 59300 | 59300 | 59300 | 5 |
| 404 | 20230616 | 120700 | 6548524500 | 59300 | 59300 | 59300 | 59200 | 16 |
| 405 | 20230616 | 120600 | 6547575800 | 59200 | 59200 | 59200 | 59200 | 6 |
| 406 | 20230616 | 120500 | 6547220600 | 59200 | 59200 | 59200 | 59200 | 10 |
| 407 | 20230616 | 120400 | 6546628600 | 59300 | 59200 | 59300 | 59200 | 307 |
| 408 | 20230616 | 120300 | 6528452200 | 59200 | 59200 | 59200 | 59200 | 25 |
| 409 | 20230616 | 120200 | 6526972200 | 59200 | 59200 | 59300 | 59200 | 138 |
| 410 | 20230616 | 120100 | 6518802100 | 59200 | 59000 | 59200 | 59000 | 2957 |
| 411 | 20230616 | 120000 | 6343946800 | 59000 | 59000 | 59100 | 59000 | 233 |
| 412 | 20230616 | 115900 | 6330182800 | 59000 | 59000 | 59000 | 59000 | 22 |
| 413 | 20230616 | 115800 | 6328884800 | 59000 | 59100 | 59100 | 59000 | 2 |
| 414 | 20230616 | 115700 | 6328766700 | 59000 | 58900 | 59000 | 58900 | 1202 |
| 415 | 20230616 | 115600 | 6257884000 | 58900 | 59000 | 59000 | 58900 | 19 |
| 416 | 20230616 | 115500 | 6256764700 | 58900 | 58900 | 58900 | 58900 | 1 |
| 417 | 20230616 | 115400 | 6256705800 | 58900 | 59000 | 59000 | 58900 | 850 |
| 418 | 20230616 | 115300 | 6206557400 | 59000 | 59000 | 59000 | 59000 | 93 |
| 419 | 20230616 | 115200 | 6201070400 | 59000 | 59000 | 59100 | 59000 | 4 |
| 420 | 20230616 | 115100 | 6200834300 | 59000 | 59000 | 59100 | 59000 | 74 |
| 421 | 20230616 | 115000 | 6196465700 | 59000 | 59000 | 59100 | 59000 | 201 |
| 422 | 20230616 | 114900 | 6184606600 | 59000 | 59100 | 59100 | 59000 | 3 |
| 423 | 20230616 | 114800 | 6184429500 | 59000 | 59100 | 59100 | 59000 | 4 |
| 424 | 20230616 | 114700 | 6184193200 | 59000 | 59000 | 59100 | 59000 | 3 |
| 425 | 20230616 | 114600 | 6184016100 | 59000 | 59000 | 59000 | 59000 | 32 |
| 426 | 20230616 | 114500 | 6182128100 | 59000 | 59100 | 59100 | 59000 | 34 |
| 427 | 20230616 | 114400 | 6180122000 | 59000 | 59000 | 59100 | 59000 | 236 |
| 428 | 20230616 | 114300 | 6166197500 | 59000 | 59000 | 59000 | 59000 | 1035 |
| 429 | 20230616 | 114200 | 6105132500 | 58900 | 58900 | 59000 | 58900 | 219 |
| 430 | 20230616 | 114100 | 6092216500 | 58900 | 59000 | 59000 | 58900 | 27 |
| 431 | 20230616 | 114000 | 6090623600 | 58900 | 58900 | 59000 | 58900 | 2125 |
| 432 | 20230616 | 113900 | 5965451000 | 58900 | 58900 | 58900 | 58900 | 31 |
| 433 | 20230616 | 113800 | 5963625100 | 58900 | 59000 | 59000 | 58900 | 231 |
| 434 | 20230616 | 113700 | 5949996200 | 59000 | 58900 | 59000 | 58900 | 29 |
| 435 | 20230616 | 113600 | 5948287900 | 58900 | 59000 | 59000 | 58900 | 2 |
| 436 | 20230616 | 113500 | 5948170000 | 59000 | 59000 | 59000 | 58900 | 13 |
| 437 | 20230616 | 113400 | 5947403100 | 58900 | 58900 | 59000 | 58900 | 91 |
| 438 | 20230616 | 113300 | 5942043000 | 58900 | 59000 | 59000 | 58900 | 50 |
| 439 | 20230616 | 113200 | 5939093400 | 58900 | 59000 | 59000 | 58900 | 48 |
| 440 | 20230616 | 113100 | 5936265600 | 58900 | 59000 | 59000 | 58900 | 106 |
| 441 | 20230616 | 113000 | 5930019200 | 58900 | 58900 | 58900 | 58900 | 2 |
| 442 | 20230616 | 112900 | 5929901400 | 58900 | 59000 | 59000 | 58900 | 146 |
| 443 | 20230616 | 112800 | 5921295500 | 58900 | 59000 | 59000 | 58900 | 53 |
| 444 | 20230616 | 112700 | 5918170600 | 59000 | 59000 | 59000 | 58900 | 56 |
| 445 | 20230616 | 112600 | 5914866700 | 58900 | 59000 | 59000 | 58900 | 975 |
| 446 | 20230616 | 112500 | 5857341800 | 58900 | 59000 | 59000 | 58900 | 20 |
| 447 | 20230616 | 112400 | 5856162200 | 58900 | 58900 | 59000 | 58900 | 366 |
| 448 | 20230616 | 112300 | 5834602800 | 59000 | 58600 | 59000 | 58600 | 2439 |
| 449 | 20230616 | 112200 | 5691139400 | 58600 | 58800 | 58800 | 58600 | 468 |
| 450 | 20230616 | 112100 | 5663661000 | 58800 | 58800 | 58900 | 58700 | 1409 |
| 451 | 20230616 | 112000 | 5580929000 | 58700 | 58700 | 58800 | 58700 | 1893 |
| 452 | 20230616 | 111900 | 5469723000 | 58700 | 58700 | 58800 | 58700 | 1110 |
| 453 | 20230616 | 111800 | 5404556000 | 58700 | 58700 | 58700 | 58700 | 121 |
| 454 | 20230616 | 111700 | 5397453300 | 58700 | 58700 | 58800 | 58700 | 516 |
| 455 | 20230616 | 111600 | 5367116800 | 58700 | 58700 | 58700 | 58700 | 73 |
| 456 | 20230616 | 111500 | 5362831700 | 58700 | 58700 | 58700 | 58700 | 326 |
| 457 | 20230616 | 111400 | 5343695500 | 58700 | 58700 | 58700 | 58700 | 772 |
| 458 | 20230616 | 111300 | 5298379100 | 58700 | 58700 | 58800 | 58700 | 418 |
| 459 | 20230616 | 111200 | 5273841500 | 58700 | 58800 | 58800 | 58700 | 22 |
| 460 | 20230616 | 111100 | 5272548000 | 58700 | 58800 | 58800 | 58700 | 95 |
| 461 | 20230616 | 111000 | 5266969100 | 58700 | 58800 | 58900 | 58700 | 463 |
| 462 | 20230616 | 110900 | 5239766400 | 58800 | 58800 | 58800 | 58800 | 196 |
| 463 | 20230616 | 110800 | 5228241600 | 58800 | 58800 | 58900 | 58800 | 53 |
| 464 | 20230616 | 110700 | 5225120100 | 58800 | 58800 | 58800 | 58800 | 497 |
| 465 | 20230616 | 110600 | 5195896500 | 58800 | 58800 | 58800 | 58800 | 2 |
| 466 | 20230616 | 110500 | 5195778900 | 58800 | 58800 | 58800 | 58800 | 221 |
| 467 | 20230616 | 110400 | 5182784100 | 58800 | 58800 | 58800 | 58800 | 201 |
| 468 | 20230616 | 110300 | 5170965300 | 58800 | 58900 | 58900 | 58800 | 296 |
| 469 | 20230616 | 110200 | 5153532800 | 58900 | 58900 | 59000 | 58900 | 327 |
| 470 | 20230616 | 110100 | 5134272400 | 58900 | 59000 | 59000 | 58900 | 2 |
| 471 | 20230616 | 110000 | 5134154500 | 58900 | 58900 | 59000 | 58900 | 59 |
| 472 | 20230616 | 105900 | 5130679300 | 58900 | 58900 | 59000 | 58900 | 222 |
| 473 | 20230616 | 105800 | 5117603300 | 59000 | 58900 | 59000 | 58900 | 19 |
| 474 | 20230616 | 105700 | 5116484000 | 58900 | 58800 | 59000 | 58800 | 2226 |
| 475 | 20230616 | 105600 | 4985554100 | 58700 | 58800 | 58800 | 58700 | 9 |
| 476 | 20230616 | 105500 | 4985025500 | 58800 | 58700 | 58800 | 58700 | 4 |
| 477 | 20230616 | 105400 | 4984790500 | 58700 | 58700 | 58700 | 58700 | 52 |
| 478 | 20230616 | 105300 | 4981738100 | 58700 | 58700 | 58800 | 58700 | 861 |
| 479 | 20230616 | 105200 | 4931192100 | 58700 | 58700 | 58700 | 58600 | 509 |
| 480 | 20230616 | 105100 | 4901315700 | 58600 | 58700 | 58700 | 58600 | 7 |
| 481 | 20230616 | 105000 | 4900904900 | 58600 | 58700 | 58700 | 58600 | 73 |
| 482 | 20230616 | 104900 | 4896622000 | 58700 | 58700 | 58800 | 58700 | 856 |
| 483 | 20230616 | 104800 | 4846374700 | 58700 | 58800 | 58800 | 58700 | 19 |
| 484 | 20230616 | 104700 | 4845259200 | 58700 | 58700 | 58800 | 58700 | 37 |
| 485 | 20230616 | 104600 | 4843085700 | 58700 | 58800 | 58800 | 58700 | 67 |
| 486 | 20230616 | 104500 | 4839149600 | 58800 | 58700 | 58800 | 58700 | 23 |
| 487 | 20230616 | 104400 | 4837799400 | 58700 | 58700 | 58800 | 58700 | 13 |
| 488 | 20230616 | 104300 | 4837036100 | 58700 | 58700 | 58800 | 58700 | 216 |
| 489 | 20230616 | 104200 | 4824354800 | 58800 | 58800 | 58800 | 58700 | 29 |
| 490 | 20230616 | 104100 | 4822649700 | 58800 | 58700 | 58800 | 58700 | 34 |
| 491 | 20230616 | 104000 | 4820652800 | 58700 | 58800 | 58800 | 58700 | 12 |
| 492 | 20230616 | 103900 | 4819947300 | 58700 | 58700 | 58800 | 58700 | 1123 |
| 493 | 20230616 | 103800 | 4754016600 | 58700 | 58700 | 58700 | 58600 | 855 |
| 494 | 20230616 | 103700 | 4703835300 | 58600 | 58800 | 58800 | 58600 | 2296 |
| 495 | 20230616 | 103600 | 4569060100 | 58700 | 58700 | 58800 | 58700 | 36 |
| 496 | 20230616 | 103500 | 4566946800 | 58800 | 58700 | 58800 | 58700 | 257 |
| 497 | 20230616 | 103400 | 4551860600 | 58800 | 58800 | 58800 | 58700 | 47 |
| 498 | 20230616 | 103300 | 4549098600 | 58800 | 58900 | 58900 | 58700 | 2787 |
| 499 | 20230616 | 103200 | 4385224400 | 58800 | 58800 | 58800 | 58800 | 23 |
| 500 | 20230616 | 103100 | 4383872000 | 58800 | 58900 | 58900 | 58800 | 1584 |
| 501 | 20230616 | 103000 | 4290576400 | 58900 | 59000 | 59000 | 58900 | 263 |
| 502 | 20230616 | 102900 | 4275085500 | 58900 | 59000 | 59000 | 58900 | 69 |
| 503 | 20230616 | 102800 | 4271014700 | 59000 | 59100 | 59100 | 58900 | 1090 |
| 504 | 20230616 | 102700 | 4206705200 | 59000 | 59000 | 59000 | 59000 | 2 |
| 505 | 20230616 | 102600 | 4206587200 | 59000 | 59000 | 59100 | 59000 | 2843 |
| 506 | 20230616 | 102500 | 4038850100 | 59000 | 58900 | 59000 | 58900 | 78 |
| 507 | 20230616 | 102400 | 4034255700 | 59000 | 58900 | 59000 | 58900 | 163 |
| 508 | 20230616 | 102300 | 4024652600 | 58900 | 59000 | 59000 | 58900 | 50 |
| 509 | 20230616 | 102200 | 4021706600 | 58900 | 58900 | 59000 | 58900 | 186 |
| 510 | 20230616 | 102100 | 4010750800 | 58900 | 58900 | 58900 | 58900 | 84 |
| 511 | 20230616 | 102000 | 4005803200 | 58900 | 59000 | 59000 | 58900 | 109 |
| 512 | 20230616 | 101900 | 3999372400 | 59000 | 59000 | 59000 | 58900 | 68 |
| 513 | 20230616 | 101800 | 3995360500 | 59000 | 59000 | 59000 | 58900 | 859 |
| 514 | 20230616 | 101700 | 3944679600 | 59000 | 58900 | 59000 | 58900 | 149 |
| 515 | 20230616 | 101600 | 3935889300 | 58900 | 59000 | 59000 | 58900 | 309 |
| 516 | 20230616 | 101500 | 3917659100 | 59100 | 59000 | 59100 | 59000 | 126 |
| 517 | 20230616 | 101400 | 3910222000 | 59000 | 59000 | 59100 | 59000 | 309 |
| 518 | 20230616 | 101300 | 3891990400 | 59000 | 59000 | 59000 | 59000 | 1930 |
| 519 | 20230616 | 101200 | 3778120400 | 59000 | 59000 | 59000 | 58900 | 122 |
| 520 | 20230616 | 101100 | 3770924300 | 59000 | 58900 | 59000 | 58900 | 66 |
| 521 | 20230616 | 101000 | 3767032900 | 58900 | 58900 | 58900 | 58900 | 20 |
| 522 | 20230616 | 100900 | 3765854900 | 58900 | 59000 | 59000 | 58900 | 331 |
| 523 | 20230616 | 100800 | 3746326000 | 58900 | 59000 | 59000 | 58900 | 230 |
| 524 | 20230616 | 100700 | 3732770100 | 59000 | 59000 | 59000 | 58900 | 64 |
| 525 | 20230616 | 100600 | 3728994200 | 59000 | 59000 | 59000 | 58900 | 162 |
| 526 | 20230616 | 100500 | 3719445700 | 59000 | 58900 | 59000 | 58900 | 117 |
| 527 | 20230616 | 100400 | 3712543600 | 58900 | 58900 | 58900 | 58900 | 37 |
| 528 | 20230616 | 100300 | 3710364300 | 58900 | 58900 | 58900 | 58900 | 54 |
| 529 | 20230616 | 100200 | 3707183700 | 59000 | 58800 | 59000 | 58800 | 3022 |
| 530 | 20230616 | 100100 | 3529393200 | 58700 | 58700 | 58800 | 58700 | 74 |
| 531 | 20230616 | 100000 | 3525048100 | 58800 | 58800 | 58800 | 58700 | 44 |
| 532 | 20230616 | 095900 | 3522464000 | 58800 | 58800 | 58800 | 58700 | 1104 |
| 533 | 20230616 | 095800 | 3457565900 | 58800 | 58800 | 58900 | 58800 | 354 |
| 534 | 20230616 | 095700 | 3436750600 | 58800 | 58800 | 58800 | 58800 | 124 |
| 535 | 20230616 | 095600 | 3429459400 | 58800 | 58800 | 58900 | 58800 | 305 |
| 536 | 20230616 | 095500 | 3411520400 | 58800 | 58900 | 58900 | 58800 | 163 |
| 537 | 20230616 | 095400 | 3401930800 | 58800 | 58800 | 58800 | 58800 | 101 |
| 538 | 20230616 | 095300 | 3395992000 | 58800 | 58900 | 58900 | 58800 | 105 |
| 539 | 20230616 | 095200 | 3389814200 | 58800 | 58900 | 58900 | 58800 | 143 |
| 540 | 20230616 | 095100 | 3381391600 | 58900 | 58900 | 58900 | 58800 | 710 |
| 541 | 20230616 | 095000 | 3339573000 | 58900 | 58900 | 59000 | 58900 | 207 |
| 542 | 20230616 | 094900 | 3327379700 | 58900 | 58900 | 59000 | 58900 | 314 |
| 543 | 20230616 | 094800 | 3308884000 | 59000 | 59000 | 59000 | 58900 | 772 |
| 544 | 20230616 | 094700 | 3263336100 | 59000 | 59000 | 59000 | 58900 | 7 |
| 545 | 20230616 | 094600 | 3262923200 | 59000 | 59000 | 59000 | 58900 | 153 |
| 546 | 20230616 | 094500 | 3253900800 | 59000 | 59000 | 59000 | 58900 | 605 |
| 547 | 20230616 | 094400 | 3218205900 | 58900 | 58900 | 59000 | 58900 | 634 |
| 548 | 20230616 | 094300 | 3180828200 | 58900 | 58900 | 59000 | 58900 | 72 |
| 549 | 20230616 | 094200 | 3176582300 | 59000 | 59100 | 59100 | 58900 | 1290 |
| 550 | 20230616 | 094100 | 3100396200 | 59100 | 59000 | 59100 | 59000 | 190 |
| 551 | 20230616 | 094000 | 3089170500 | 59000 | 59000 | 59100 | 59000 | 95 |
| 552 | 20230616 | 093900 | 3083565400 | 59100 | 59100 | 59100 | 59000 | 73 |
| 553 | 20230616 | 093800 | 3079252700 | 59100 | 58900 | 59100 | 58800 | 2154 |
| 554 | 20230616 | 093700 | 2952252000 | 58900 | 58900 | 58900 | 58800 | 1799 |
| 555 | 20230616 | 093600 | 2846292900 | 58800 | 58800 | 58900 | 58800 | 64 |
| 556 | 20230616 | 093500 | 2842525800 | 58800 | 58900 | 58900 | 58800 | 293 |
| 557 | 20230616 | 093400 | 2825269100 | 58900 | 58900 | 58900 | 58800 | 119 |
| 558 | 20230616 | 093300 | 2818260100 | 58900 | 58700 | 58900 | 58700 | 1357 |
| 559 | 20230616 | 093200 | 2738475300 | 58700 | 58800 | 58800 | 58700 | 147 |
| 560 | 20230616 | 093100 | 2729835800 | 58700 | 58800 | 58900 | 58700 | 591 |
| 561 | 20230616 | 093000 | 2695111500 | 58800 | 58600 | 58800 | 58500 | 2394 |
| 562 | 20230616 | 092900 | 2554731100 | 58600 | 58500 | 58600 | 58500 | 1083 |
| 563 | 20230616 | 092800 | 2491365900 | 58500 | 58400 | 58500 | 58400 | 235 |
| 564 | 20230616 | 092700 | 2477640600 | 58400 | 58400 | 58400 | 58400 | 179 |
| 565 | 20230616 | 092600 | 2467187000 | 58400 | 58300 | 58400 | 58200 | 2381 |
| 566 | 20230616 | 092500 | 2328315200 | 58300 | 58600 | 58600 | 58200 | 4236 |
| 567 | 20230616 | 092400 | 2080856900 | 58600 | 58600 | 58600 | 58500 | 869 |
| 568 | 20230616 | 092300 | 2029933600 | 58500 | 58500 | 58600 | 58500 | 1047 |
| 569 | 20230616 | 092200 | 1968682000 | 58500 | 58500 | 58500 | 58400 | 419 |
| 570 | 20230616 | 092100 | 1944173500 | 58500 | 58700 | 58700 | 58500 | 2620 |
| 571 | 20230616 | 092000 | 1790770100 | 58700 | 58800 | 58800 | 58700 | 503 |
| 572 | 20230616 | 091900 | 1761237900 | 58800 | 58700 | 58900 | 58700 | 1000 |
| 573 | 20230616 | 091800 | 1702447200 | 58800 | 58800 | 58900 | 58800 | 1073 |
| 574 | 20230616 | 091700 | 1639354600 | 58900 | 58700 | 58900 | 58700 | 3899 |
| 575 | 20230616 | 091600 | 1410246900 | 58700 | 59000 | 59000 | 58700 | 2325 |
| 576 | 20230616 | 091500 | 1273334100 | 59000 | 59100 | 59100 | 59000 | 135 |
| 577 | 20230616 | 091400 | 1265368600 | 59000 | 59000 | 59000 | 59000 | 965 |
| 578 | 20230616 | 091300 | 1208433600 | 59000 | 59200 | 59200 | 59000 | 1365 |
| 579 | 20230616 | 091200 | 1127805500 | 59200 | 59200 | 59200 | 59100 | 155 |
| 580 | 20230616 | 091100 | 1118639700 | 59200 | 59300 | 59300 | 59200 | 454 |
| 581 | 20230616 | 091000 | 1091738800 | 59300 | 59400 | 59400 | 59300 | 795 |
| 582 | 20230616 | 090900 | 1044545400 | 59500 | 59500 | 59600 | 59400 | 531 |
| 583 | 20230616 | 090800 | 1012960800 | 59500 | 59600 | 59600 | 59500 | 188 |
| 584 | 20230616 | 090700 | 1001762600 | 59500 | 59100 | 59600 | 59000 | 3770 |
| 585 | 20230616 | 090600 | 778205100 | 59000 | 59100 | 59100 | 59000 | 258 |
| 586 | 20230616 | 090500 | 762963500 | 59100 | 59100 | 59200 | 59100 | 598 |
| 587 | 20230616 | 090400 | 727619900 | 59100 | 59200 | 59300 | 59100 | 874 |
| 588 | 20230616 | 090300 | 675872600 | 59300 | 59100 | 59400 | 59000 | 1665 |
| 589 | 20230616 | 090200 | 577400000 | 59100 | 59500 | 59600 | 58400 | 7286 |
| 590 | 20230616 | 090100 | 146386700 | 59500 | 59500 | 59600 | 59500 | 736 |
| 591 | 20230616 | 090000 | 102590500 | 59500 | 59500 | 59800 | 59400 | 1721 |