36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 202100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 3 | 20230616 | 202000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20230616 | 201900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20230616 | 201800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20230616 | 201700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20230616 | 201600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20230616 | 201500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20230616 | 201400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20230616 | 201300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20230616 | 201200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20230616 | 201100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20230616 | 201000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20230616 | 200900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20230616 | 200800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20230616 | 200700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20230616 | 200600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20230616 | 200500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20230616 | 200400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20230616 | 200300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20230616 | 200200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20230616 | 200100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20230616 | 200000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20230616 | 195900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20230616 | 195800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20230616 | 195700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20230616 | 195600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20230616 | 195500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20230616 | 195400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20230616 | 195300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20230616 | 195200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20230616 | 195100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 33 | 20230616 | 195000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20230616 | 194900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20230616 | 194800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20230616 | 194700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20230616 | 194600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20230616 | 194500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20230616 | 194400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20230616 | 194300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20230616 | 194200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20230616 | 194100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20230616 | 194000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20230616 | 193900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20230616 | 193800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20230616 | 193700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20230616 | 193600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20230616 | 193500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20230616 | 193400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20230616 | 193300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20230616 | 193200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20230616 | 193100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20230616 | 193000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20230616 | 192900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20230616 | 192800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20230616 | 192700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20230616 | 192600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20230616 | 192500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20230616 | 192400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20230616 | 192300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20230616 | 192200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20230616 | 192100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 63 | 20230616 | 192000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20230616 | 191900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20230616 | 191800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20230616 | 191700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20230616 | 191600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20230616 | 191500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20230616 | 191400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20230616 | 191300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20230616 | 191200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20230616 | 191100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20230616 | 191000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20230616 | 190900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20230616 | 190800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20230616 | 190700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20230616 | 190600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20230616 | 190500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20230616 | 190400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20230616 | 190300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20230616 | 190200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20230616 | 190100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20230616 | 190000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20230616 | 185900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20230616 | 185800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20230616 | 185700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20230616 | 185600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20230616 | 185500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20230616 | 185400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20230616 | 185300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20230616 | 185200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20230616 | 185100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 93 | 20230616 | 185000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20230616 | 184900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20230616 | 184800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20230616 | 184700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20230616 | 184600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20230616 | 184500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20230616 | 184400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20230616 | 184300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20230616 | 184200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20230616 | 184100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20230616 | 184000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20230616 | 183900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20230616 | 183800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20230616 | 183700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20230616 | 183600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20230616 | 183500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20230616 | 183400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20230616 | 183300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20230616 | 183200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20230616 | 183100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20230616 | 183000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20230616 | 182900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20230616 | 182800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20230616 | 182700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20230616 | 182600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20230616 | 182500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20230616 | 182400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20230616 | 182300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20230616 | 182200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20230616 | 182100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 123 | 20230616 | 182000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20230616 | 181900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20230616 | 181800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20230616 | 181700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20230616 | 181600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20230616 | 181500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20230616 | 181400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20230616 | 181300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20230616 | 181200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20230616 | 181100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20230616 | 181000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20230616 | 180900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20230616 | 180800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20230616 | 180700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20230616 | 180600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20230616 | 180500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20230616 | 180400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20230616 | 180300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20230616 | 180200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20230616 | 180100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20230616 | 180000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20230616 | 175900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20230616 | 175800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20230616 | 175700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20230616 | 175600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20230616 | 175500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20230616 | 175400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20230616 | 175300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20230616 | 175200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20230616 | 175100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 153 | 20230616 | 175000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20230616 | 174900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20230616 | 174800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20230616 | 174700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20230616 | 174600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20230616 | 174500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20230616 | 174400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20230616 | 174300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20230616 | 174200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20230616 | 174100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20230616 | 174000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20230616 | 173900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20230616 | 173800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20230616 | 173700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20230616 | 173600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20230616 | 173500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20230616 | 173400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20230616 | 173300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20230616 | 173200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20230616 | 173100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20230616 | 173000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20230616 | 172900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20230616 | 172800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20230616 | 172700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20230616 | 172600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20230616 | 172500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20230616 | 172400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20230616 | 172300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20230616 | 172200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20230616 | 172100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 183 | 20230616 | 172000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20230616 | 171900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20230616 | 171800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20230616 | 171700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20230616 | 171600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20230616 | 171500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20230616 | 171400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20230616 | 171300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20230616 | 171200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20230616 | 171100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20230616 | 171000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20230616 | 170900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20230616 | 170800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 196 | 20230616 | 170700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 197 | 20230616 | 170600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 198 | 20230616 | 170500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 199 | 20230616 | 170400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 200 | 20230616 | 170300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 201 | 20230616 | 170200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 202 | 20230616 | 170100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 203 | 20230616 | 170000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 204 | 20230616 | 165900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 205 | 20230616 | 165800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 206 | 20230616 | 165700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 207 | 20230616 | 165600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 208 | 20230616 | 165500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 209 | 20230616 | 165400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 210 | 20230616 | 165300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 211 | 20230616 | 165200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 212 | 20230616 | 165100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 213 | 20230616 | 165000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 214 | 20230616 | 164900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 215 | 20230616 | 164800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 216 | 20230616 | 164700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 217 | 20230616 | 164600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 218 | 20230616 | 164500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 219 | 20230616 | 164400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 220 | 20230616 | 164300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 221 | 20230616 | 164200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 222 | 20230616 | 164100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 223 | 20230616 | 164000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 224 | 20230616 | 163900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 225 | 20230616 | 163800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 226 | 20230616 | 163700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 227 | 20230616 | 163600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 228 | 20230616 | 163500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 229 | 20230616 | 163400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 230 | 20230616 | 163300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 231 | 20230616 | 163200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 232 | 20230616 | 163100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 233 | 20230616 | 163000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 234 | 20230616 | 162900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 235 | 20230616 | 162800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 236 | 20230616 | 162700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 237 | 20230616 | 162600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 238 | 20230616 | 162500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 239 | 20230616 | 162400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 240 | 20230616 | 162300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 241 | 20230616 | 162200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 242 | 20230616 | 162100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 243 | 20230616 | 162000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 244 | 20230616 | 161900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 245 | 20230616 | 161800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 246 | 20230616 | 161700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 247 | 20230616 | 161600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 248 | 20230616 | 161500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 249 | 20230616 | 161400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 250 | 20230616 | 161300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 251 | 20230616 | 161200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 252 | 20230616 | 161100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 253 | 20230616 | 161000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 254 | 20230616 | 160900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 255 | 20230616 | 160800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 256 | 20230616 | 160700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 257 | 20230616 | 160600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 258 | 20230616 | 160500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 259 | 20230616 | 160400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 260 | 20230616 | 160300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 261 | 20230616 | 160200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 262 | 20230616 | 160100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 263 | 20230616 | 160000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 264 | 20230616 | 155900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 265 | 20230616 | 155800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 266 | 20230616 | 155700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 267 | 20230616 | 155600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 268 | 20230616 | 155500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 269 | 20230616 | 155400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 270 | 20230616 | 155300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 271 | 20230616 | 155200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 272 | 20230616 | 155100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 273 | 20230616 | 155000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 274 | 20230616 | 154900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 275 | 20230616 | 154800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 276 | 20230616 | 154700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 277 | 20230616 | 154600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 278 | 20230616 | 154500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 279 | 20230616 | 154400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 280 | 20230616 | 154300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 281 | 20230616 | 154200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 282 | 20230616 | 154100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 283 | 20230616 | 154000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 284 | 20230616 | 153900 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 285 | 20230616 | 153800 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 286 | 20230616 | 153700 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 287 | 20230616 | 153600 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 288 | 20230616 | 153500 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 289 | 20230616 | 153400 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 290 | 20230616 | 153300 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 291 | 20230616 | 153200 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 292 | 20230616 | 153100 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 293 | 20230616 | 153000 | 6774949700 | 77100 | 77100 | 77100 | 77100 | 9802 |
| 294 | 20230616 | 152900 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 295 | 20230616 | 152800 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 296 | 20230616 | 152700 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 297 | 20230616 | 152600 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 298 | 20230616 | 152500 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 299 | 20230616 | 152400 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 300 | 20230616 | 152300 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 301 | 20230616 | 152200 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 302 | 20230616 | 152100 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 303 | 20230616 | 152000 | 6019215500 | 77400 | 77400 | 77400 | 77400 | 0 |
| 304 | 20230616 | 151900 | 6019215500 | 77400 | 77600 | 77700 | 77300 | 378 |
| 305 | 20230616 | 151800 | 5989931200 | 77600 | 77500 | 77700 | 77400 | 278 |
| 306 | 20230616 | 151700 | 5968386700 | 77300 | 77800 | 77800 | 77300 | 1970 |
| 307 | 20230616 | 151600 | 5815856200 | 77700 | 77600 | 77800 | 77600 | 546 |
| 308 | 20230616 | 151500 | 5773442900 | 77500 | 77400 | 77500 | 77300 | 788 |
| 309 | 20230616 | 151400 | 5712454300 | 77500 | 77400 | 77500 | 77400 | 93 |
| 310 | 20230616 | 151300 | 5705250600 | 77500 | 77500 | 77500 | 77400 | 150 |
| 311 | 20230616 | 151200 | 5693634300 | 77500 | 77500 | 77500 | 77500 | 75 |
| 312 | 20230616 | 151100 | 5687821800 | 77400 | 77400 | 77500 | 77400 | 238 |
| 313 | 20230616 | 151000 | 5669399300 | 77500 | 77500 | 77500 | 77400 | 98 |
| 314 | 20230616 | 150900 | 5661806300 | 77500 | 77400 | 77500 | 77400 | 26 |
| 315 | 20230616 | 150800 | 5659793800 | 77400 | 77400 | 77500 | 77400 | 217 |
| 316 | 20230616 | 150700 | 5642988500 | 77500 | 77500 | 77500 | 77400 | 162 |
| 317 | 20230616 | 150600 | 5630435400 | 77500 | 77600 | 77600 | 77400 | 263 |
| 318 | 20230616 | 150500 | 5610053900 | 77600 | 77600 | 77600 | 77500 | 77 |
| 319 | 20230616 | 150400 | 5604082100 | 77500 | 77600 | 77600 | 77500 | 72 |
| 320 | 20230616 | 150300 | 5598495100 | 77600 | 77500 | 77600 | 77500 | 322 |
| 321 | 20230616 | 150200 | 5573534300 | 77500 | 77500 | 77500 | 77400 | 68 |
| 322 | 20230616 | 150100 | 5568268300 | 77500 | 77400 | 77500 | 77400 | 136 |
| 323 | 20230616 | 150000 | 5557734000 | 77500 | 77500 | 77500 | 77400 | 115 |
| 324 | 20230616 | 145900 | 5548825500 | 77500 | 77400 | 77500 | 77400 | 131 |
| 325 | 20230616 | 145800 | 5538675600 | 77500 | 77600 | 77600 | 77500 | 247 |
| 326 | 20230616 | 145700 | 5519524600 | 77600 | 77500 | 77600 | 77500 | 201 |
| 327 | 20230616 | 145600 | 5503936500 | 77500 | 77600 | 77600 | 77500 | 264 |
| 328 | 20230616 | 145500 | 5483465900 | 77600 | 77500 | 77600 | 77500 | 200 |
| 329 | 20230616 | 145400 | 5467955100 | 77500 | 77400 | 77500 | 77300 | 848 |
| 330 | 20230616 | 145300 | 5402301500 | 77400 | 77400 | 77400 | 77300 | 175 |
| 331 | 20230616 | 145200 | 5388769600 | 77400 | 77300 | 77400 | 77300 | 142 |
| 332 | 20230616 | 145100 | 5377788700 | 77300 | 77500 | 77500 | 77300 | 257 |
| 333 | 20230616 | 145000 | 5357894400 | 77500 | 77500 | 77500 | 77400 | 80 |
| 334 | 20230616 | 144900 | 5351699400 | 77400 | 77600 | 77600 | 77400 | 187 |
| 335 | 20230616 | 144800 | 5337206100 | 77500 | 77400 | 77500 | 77400 | 499 |
| 336 | 20230616 | 144700 | 5298569400 | 77400 | 77600 | 77600 | 77400 | 121 |
| 337 | 20230616 | 144600 | 5289186500 | 77600 | 77600 | 77600 | 77500 | 97 |
| 338 | 20230616 | 144500 | 5281667100 | 77600 | 77500 | 77600 | 77500 | 69 |
| 339 | 20230616 | 144400 | 5276315500 | 77500 | 77600 | 77600 | 77500 | 110 |
| 340 | 20230616 | 144300 | 5267785600 | 77600 | 77700 | 77700 | 77600 | 146 |
| 341 | 20230616 | 144200 | 5256453500 | 77600 | 77700 | 77700 | 77600 | 11 |
| 342 | 20230616 | 144100 | 5255599400 | 77700 | 77600 | 77700 | 77500 | 117 |
| 343 | 20230616 | 144000 | 5246524800 | 77600 | 77600 | 77700 | 77500 | 124 |
| 344 | 20230616 | 143900 | 5236900000 | 77600 | 77700 | 77700 | 77600 | 182 |
| 345 | 20230616 | 143800 | 5222774200 | 77600 | 77600 | 77600 | 77600 | 46 |
| 346 | 20230616 | 143700 | 5219204600 | 77600 | 77600 | 77600 | 77600 | 146 |
| 347 | 20230616 | 143600 | 5207875000 | 77600 | 77800 | 77800 | 77500 | 398 |
| 348 | 20230616 | 143500 | 5176964700 | 77800 | 77800 | 77800 | 77700 | 373 |
| 349 | 20230616 | 143400 | 5147964200 | 77700 | 77800 | 77800 | 77700 | 97 |
| 350 | 20230616 | 143300 | 5140424300 | 77800 | 77700 | 77800 | 77600 | 204 |
| 351 | 20230616 | 143200 | 5124569500 | 77700 | 77600 | 77700 | 77600 | 291 |
| 352 | 20230616 | 143100 | 5101982100 | 77600 | 77700 | 77700 | 77500 | 218 |
| 353 | 20230616 | 143000 | 5085067200 | 77700 | 77700 | 77700 | 77700 | 0 |
| 354 | 20230616 | 142900 | 5085067200 | 77700 | 77700 | 77700 | 77600 | 322 |
| 355 | 20230616 | 142800 | 5060052800 | 77800 | 77800 | 77800 | 77800 | 91 |
| 356 | 20230616 | 142700 | 5052973000 | 77800 | 77800 | 77800 | 77800 | 75 |
| 357 | 20230616 | 142600 | 5047138000 | 77700 | 77700 | 77800 | 77600 | 214 |
| 358 | 20230616 | 142500 | 5030504400 | 77700 | 77600 | 77700 | 77600 | 122 |
| 359 | 20230616 | 142400 | 5021025100 | 77700 | 77600 | 77700 | 77600 | 210 |
| 360 | 20230616 | 142300 | 5004722900 | 77600 | 77500 | 77600 | 77500 | 630 |
| 361 | 20230616 | 142200 | 4955892100 | 77500 | 77300 | 77500 | 77300 | 696 |
| 362 | 20230616 | 142100 | 4902038900 | 77300 | 77300 | 77300 | 77200 | 116 |
| 363 | 20230616 | 142000 | 4893077800 | 77300 | 77300 | 77300 | 77200 | 57 |
| 364 | 20230616 | 141900 | 4888673300 | 77200 | 77300 | 77300 | 77200 | 155 |
| 365 | 20230616 | 141800 | 4876704600 | 77300 | 77300 | 77300 | 77200 | 64 |
| 366 | 20230616 | 141700 | 4871757600 | 77300 | 77300 | 77400 | 77300 | 211 |
| 367 | 20230616 | 141600 | 4855443700 | 77400 | 77400 | 77400 | 77300 | 110 |
| 368 | 20230616 | 141500 | 4846935900 | 77400 | 77300 | 77400 | 77300 | 70 |
| 369 | 20230616 | 141400 | 4841518000 | 77400 | 77400 | 77500 | 77400 | 126 |
| 370 | 20230616 | 141300 | 4831765500 | 77500 | 77400 | 77500 | 77400 | 69 |
| 371 | 20230616 | 141200 | 4826419100 | 77500 | 77400 | 77500 | 77400 | 85 |
| 372 | 20230616 | 141100 | 4819837300 | 77500 | 77400 | 77500 | 77400 | 78 |
| 373 | 20230616 | 141000 | 4813795000 | 77400 | 77300 | 77500 | 77300 | 138 |
| 374 | 20230616 | 140900 | 4803109900 | 77300 | 77400 | 77400 | 77300 | 189 |
| 375 | 20230616 | 140800 | 4788491900 | 77500 | 77300 | 77500 | 77200 | 117 |
| 376 | 20230616 | 140700 | 4779443700 | 77300 | 77600 | 77600 | 77200 | 1204 |
| 377 | 20230616 | 140600 | 4686284900 | 77500 | 77700 | 77700 | 77500 | 497 |
| 378 | 20230616 | 140500 | 4647758400 | 77700 | 77700 | 77700 | 77600 | 107 |
| 379 | 20230616 | 140400 | 4639450500 | 77700 | 77600 | 77700 | 77600 | 179 |
| 380 | 20230616 | 140300 | 4625557300 | 77600 | 77500 | 77600 | 77500 | 6 |
| 381 | 20230616 | 140200 | 4625091800 | 77600 | 77600 | 77600 | 77500 | 206 |
| 382 | 20230616 | 140100 | 4609115000 | 77700 | 77700 | 77700 | 77600 | 108 |
| 383 | 20230616 | 140000 | 4600730500 | 77700 | 77600 | 77700 | 77600 | 62 |
| 384 | 20230616 | 135900 | 4595915700 | 77600 | 77700 | 77700 | 77600 | 86 |
| 385 | 20230616 | 135800 | 4589240100 | 77700 | 77600 | 77700 | 77600 | 65 |
| 386 | 20230616 | 135700 | 4584191500 | 77700 | 77600 | 77700 | 77600 | 160 |
| 387 | 20230616 | 135600 | 4571767500 | 77700 | 77700 | 77700 | 77700 | 88 |
| 388 | 20230616 | 135500 | 4564929900 | 77700 | 77700 | 77700 | 77600 | 59 |
| 389 | 20230616 | 135400 | 4560346600 | 77600 | 77700 | 77700 | 77600 | 163 |
| 390 | 20230616 | 135300 | 4547688300 | 77800 | 77700 | 77800 | 77700 | 302 |
| 391 | 20230616 | 135200 | 4524210700 | 77700 | 77800 | 77800 | 77600 | 714 |
| 392 | 20230616 | 135100 | 4468780600 | 77700 | 77700 | 77800 | 77700 | 12 |
| 393 | 20230616 | 135000 | 4467847900 | 77800 | 77700 | 77800 | 77700 | 165 |
| 394 | 20230616 | 134900 | 4455020800 | 77800 | 77700 | 77800 | 77700 | 72 |
| 395 | 20230616 | 134800 | 4449422000 | 77700 | 77900 | 77900 | 77700 | 316 |
| 396 | 20230616 | 134700 | 4424835400 | 77800 | 77900 | 77900 | 77800 | 109 |
| 397 | 20230616 | 134600 | 4416355000 | 77800 | 77900 | 77900 | 77800 | 54 |
| 398 | 20230616 | 134500 | 4412149100 | 77800 | 77800 | 77900 | 77800 | 139 |
| 399 | 20230616 | 134400 | 4401327000 | 77800 | 77900 | 78000 | 77800 | 157 |
| 400 | 20230616 | 134300 | 4389092800 | 77900 | 77800 | 78000 | 77800 | 126 |
| 401 | 20230616 | 134200 | 4379272800 | 77900 | 77900 | 78100 | 77900 | 124 |
| 402 | 20230616 | 134100 | 4369606600 | 77900 | 77800 | 77900 | 77800 | 134 |
| 403 | 20230616 | 134000 | 4359168500 | 77900 | 78000 | 78000 | 77900 | 215 |
| 404 | 20230616 | 133900 | 4342416100 | 78000 | 77900 | 78000 | 77900 | 99 |
| 405 | 20230616 | 133800 | 4334700100 | 77900 | 77800 | 77900 | 77800 | 137 |
| 406 | 20230616 | 133700 | 4324028000 | 77800 | 77900 | 77900 | 77800 | 180 |
| 407 | 20230616 | 133600 | 4310015900 | 77800 | 77900 | 77900 | 77800 | 75 |
| 408 | 20230616 | 133500 | 4304175100 | 77900 | 77900 | 77900 | 77800 | 173 |
| 409 | 20230616 | 133400 | 4290704900 | 77900 | 77900 | 77900 | 77900 | 421 |
| 410 | 20230616 | 133300 | 4257909000 | 78000 | 77900 | 78000 | 77900 | 141 |
| 411 | 20230616 | 133200 | 4246916600 | 77900 | 78000 | 78000 | 77900 | 224 |
| 412 | 20230616 | 133100 | 4229450300 | 78000 | 78100 | 78100 | 78000 | 92 |
| 413 | 20230616 | 133000 | 4222268900 | 78000 | 78000 | 78100 | 78000 | 549 |
| 414 | 20230616 | 132900 | 4179407600 | 78000 | 78100 | 78100 | 78000 | 97 |
| 415 | 20230616 | 132800 | 4171832400 | 78100 | 77900 | 78100 | 77900 | 67 |
| 416 | 20230616 | 132700 | 4166601800 | 78000 | 78100 | 78100 | 78000 | 318 |
| 417 | 20230616 | 132600 | 4141772000 | 78100 | 78000 | 78100 | 78000 | 113 |
| 418 | 20230616 | 132500 | 4132950000 | 78000 | 78100 | 78200 | 78000 | 142 |
| 419 | 20230616 | 132400 | 4121865600 | 78000 | 78000 | 78200 | 78000 | 197 |
| 420 | 20230616 | 132300 | 4106465200 | 78100 | 78000 | 78100 | 78000 | 192 |
| 421 | 20230616 | 132200 | 4091486500 | 78200 | 78100 | 78200 | 78000 | 90 |
| 422 | 20230616 | 132100 | 4084458400 | 78100 | 78100 | 78100 | 78100 | 83 |
| 423 | 20230616 | 132000 | 4077976100 | 78000 | 78100 | 78200 | 78000 | 1501 |
| 424 | 20230616 | 131900 | 3960644800 | 78000 | 78000 | 78100 | 78000 | 285 |
| 425 | 20230616 | 131800 | 3938412700 | 78100 | 78100 | 78100 | 78000 | 146 |
| 426 | 20230616 | 131700 | 3927016300 | 78100 | 78100 | 78100 | 78100 | 63 |
| 427 | 20230616 | 131600 | 3922096000 | 78000 | 78000 | 78100 | 78000 | 25 |
| 428 | 20230616 | 131500 | 3920144800 | 78100 | 78100 | 78100 | 78000 | 277 |
| 429 | 20230616 | 131400 | 3898528600 | 78000 | 78100 | 78100 | 78000 | 63 |
| 430 | 20230616 | 131300 | 3893608800 | 78100 | 78100 | 78100 | 78000 | 154 |
| 431 | 20230616 | 131200 | 3881588900 | 78100 | 78100 | 78100 | 78100 | 53 |
| 432 | 20230616 | 131100 | 3877449600 | 78000 | 77900 | 78100 | 77900 | 99 |
| 433 | 20230616 | 131000 | 3869726200 | 77900 | 78000 | 78000 | 77900 | 148 |
| 434 | 20230616 | 130900 | 3858188300 | 78000 | 78000 | 78000 | 77900 | 88 |
| 435 | 20230616 | 130800 | 3851325200 | 78000 | 78000 | 78000 | 78000 | 288 |
| 436 | 20230616 | 130700 | 3828861200 | 78100 | 78100 | 78100 | 78000 | 150 |
| 437 | 20230616 | 130600 | 3817147300 | 78100 | 78000 | 78100 | 78000 | 83 |
| 438 | 20230616 | 130500 | 3810665200 | 78100 | 78200 | 78200 | 78000 | 420 |
| 439 | 20230616 | 130400 | 3777861800 | 78200 | 78100 | 78200 | 78100 | 316 |
| 440 | 20230616 | 130300 | 3753179700 | 78000 | 78100 | 78100 | 78000 | 265 |
| 441 | 20230616 | 130200 | 3732490800 | 78100 | 78000 | 78100 | 78000 | 496 |
| 442 | 20230616 | 130100 | 3693780800 | 77900 | 77900 | 78000 | 77900 | 131 |
| 443 | 20230616 | 130000 | 3683565200 | 78000 | 78000 | 78000 | 78000 | 201 |
| 444 | 20230616 | 125900 | 3667887200 | 77900 | 78000 | 78000 | 77900 | 201 |
| 445 | 20230616 | 125800 | 3652209900 | 77900 | 77800 | 77900 | 77800 | 427 |
| 446 | 20230616 | 125700 | 3618952800 | 77900 | 77900 | 77900 | 77900 | 0 |
| 447 | 20230616 | 125600 | 3618952800 | 77900 | 77800 | 77900 | 77800 | 63 |
| 448 | 20230616 | 125500 | 3614047300 | 77900 | 77800 | 77900 | 77800 | 79 |
| 449 | 20230616 | 125400 | 3607894900 | 77800 | 77900 | 77900 | 77800 | 110 |
| 450 | 20230616 | 125300 | 3599328300 | 77800 | 77800 | 77800 | 77700 | 418 |
| 451 | 20230616 | 125200 | 3566826400 | 77800 | 77900 | 77900 | 77800 | 186 |
| 452 | 20230616 | 125100 | 3552350000 | 77900 | 77900 | 77900 | 77800 | 58 |
| 453 | 20230616 | 125000 | 3547833600 | 77900 | 77900 | 77900 | 77800 | 212 |
| 454 | 20230616 | 124900 | 3531320000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 455 | 20230616 | 124800 | 3531320000 | 77900 | 77900 | 77900 | 77800 | 73 |
| 456 | 20230616 | 124700 | 3525635700 | 77900 | 77900 | 77900 | 77900 | 53 |
| 457 | 20230616 | 124600 | 3521507000 | 77900 | 77900 | 77900 | 77800 | 47 |
| 458 | 20230616 | 124500 | 3517846400 | 77900 | 77900 | 77900 | 77900 | 11 |
| 459 | 20230616 | 124400 | 3516989500 | 77800 | 77900 | 77900 | 77800 | 42 |
| 460 | 20230616 | 124300 | 3513718600 | 77900 | 77800 | 77900 | 77800 | 78 |
| 461 | 20230616 | 124200 | 3507645700 | 77800 | 77800 | 77900 | 77800 | 379 |
| 462 | 20230616 | 124100 | 3478158500 | 77800 | 77800 | 77900 | 77800 | 98 |
| 463 | 20230616 | 124000 | 3470533200 | 77900 | 77800 | 77900 | 77800 | 81 |
| 464 | 20230616 | 123900 | 3464224300 | 77900 | 77800 | 77900 | 77800 | 47 |
| 465 | 20230616 | 123800 | 3460563800 | 77900 | 77900 | 77900 | 77800 | 65 |
| 466 | 20230616 | 123700 | 3455500400 | 77900 | 77900 | 77900 | 77800 | 22 |
| 467 | 20230616 | 123600 | 3453787300 | 77900 | 77900 | 77900 | 77900 | 33 |
| 468 | 20230616 | 123500 | 3451216600 | 77900 | 77900 | 77900 | 77800 | 56 |
| 469 | 20230616 | 123400 | 3446855100 | 77900 | 77900 | 77900 | 77900 | 47 |
| 470 | 20230616 | 123300 | 3443193800 | 77900 | 77900 | 77900 | 77800 | 105 |
| 471 | 20230616 | 123200 | 3435020100 | 77900 | 77900 | 77900 | 77800 | 52 |
| 472 | 20230616 | 123100 | 3430969600 | 77800 | 77800 | 77900 | 77800 | 288 |
| 473 | 20230616 | 123000 | 3408558100 | 77800 | 77800 | 77800 | 77700 | 54 |
| 474 | 20230616 | 122900 | 3404357100 | 77700 | 77800 | 77800 | 77700 | 11 |
| 475 | 20230616 | 122800 | 3403501900 | 77800 | 77900 | 77900 | 77800 | 56 |
| 476 | 20230616 | 122700 | 3399143700 | 77800 | 77800 | 77900 | 77700 | 535 |
| 477 | 20230616 | 122600 | 3357529000 | 77800 | 77800 | 77800 | 77700 | 44 |
| 478 | 20230616 | 122500 | 3354106500 | 77800 | 77800 | 77800 | 77800 | 20 |
| 479 | 20230616 | 122400 | 3352550500 | 77800 | 77800 | 77800 | 77700 | 87 |
| 480 | 20230616 | 122300 | 3345782700 | 77800 | 77800 | 77800 | 77800 | 108 |
| 481 | 20230616 | 122200 | 3337380300 | 77700 | 77800 | 77800 | 77700 | 25 |
| 482 | 20230616 | 122100 | 3335436000 | 77800 | 77800 | 77800 | 77800 | 26 |
| 483 | 20230616 | 122000 | 3333413200 | 77700 | 77700 | 77800 | 77700 | 55 |
| 484 | 20230616 | 121900 | 3329135900 | 77800 | 77800 | 77800 | 77800 | 36 |
| 485 | 20230616 | 121800 | 3326335100 | 77800 | 77800 | 77800 | 77700 | 22 |
| 486 | 20230616 | 121700 | 3324624200 | 77800 | 77700 | 77800 | 77700 | 53 |
| 487 | 20230616 | 121600 | 3320502300 | 77800 | 77800 | 77800 | 77700 | 112 |
| 488 | 20230616 | 121500 | 3311789600 | 77800 | 77800 | 77800 | 77700 | 50 |
| 489 | 20230616 | 121400 | 3307899900 | 77800 | 77900 | 77900 | 77800 | 26 |
| 490 | 20230616 | 121300 | 3305875900 | 77900 | 77800 | 77900 | 77800 | 55 |
| 491 | 20230616 | 121200 | 3301593000 | 77900 | 77900 | 77900 | 77900 | 34 |
| 492 | 20230616 | 121100 | 3298944400 | 77900 | 77900 | 77900 | 77800 | 118 |
| 493 | 20230616 | 121000 | 3289760900 | 77900 | 77900 | 77900 | 77900 | 62 |
| 494 | 20230616 | 120900 | 3284931100 | 77900 | 77800 | 77900 | 77800 | 330 |
| 495 | 20230616 | 120800 | 3259249600 | 77800 | 77900 | 77900 | 77800 | 38 |
| 496 | 20230616 | 120700 | 3256289500 | 77900 | 77800 | 77900 | 77800 | 131 |
| 497 | 20230616 | 120600 | 3246092600 | 77900 | 77800 | 77900 | 77800 | 48 |
| 498 | 20230616 | 120500 | 3242353800 | 77900 | 77800 | 77900 | 77800 | 87 |
| 499 | 20230616 | 120400 | 3235577500 | 77900 | 77800 | 77900 | 77800 | 757 |
| 500 | 20230616 | 120300 | 3176671400 | 77800 | 77800 | 77800 | 77700 | 12 |
| 501 | 20230616 | 120200 | 3175738400 | 77800 | 77800 | 77800 | 77800 | 61 |
| 502 | 20230616 | 120100 | 3170992600 | 77800 | 77900 | 77900 | 77800 | 152 |
| 503 | 20230616 | 120000 | 3159166300 | 77900 | 77800 | 77900 | 77800 | 47 |
| 504 | 20230616 | 115900 | 3155507900 | 77800 | 77900 | 77900 | 77800 | 46 |
| 505 | 20230616 | 115800 | 3151925600 | 77900 | 77900 | 77900 | 77800 | 59 |
| 506 | 20230616 | 115700 | 3147331400 | 77900 | 77800 | 77900 | 77800 | 17 |
| 507 | 20230616 | 115600 | 3146007600 | 77800 | 77900 | 77900 | 77800 | 70 |
| 508 | 20230616 | 115500 | 3140556500 | 77800 | 77800 | 77900 | 77800 | 116 |
| 509 | 20230616 | 115400 | 3131528500 | 77900 | 77800 | 77900 | 77800 | 67 |
| 510 | 20230616 | 115300 | 3126311300 | 77800 | 77800 | 77900 | 77800 | 96 |
| 511 | 20230616 | 115200 | 3118841500 | 77800 | 77700 | 77900 | 77700 | 81 |
| 512 | 20230616 | 115100 | 3112542900 | 77800 | 77900 | 77900 | 77800 | 241 |
| 513 | 20230616 | 115000 | 3093793000 | 77900 | 77800 | 77900 | 77800 | 53 |
| 514 | 20230616 | 114900 | 3089665100 | 77800 | 77800 | 77900 | 77800 | 191 |
| 515 | 20230616 | 114800 | 3074800600 | 77800 | 77900 | 77900 | 77800 | 80 |
| 516 | 20230616 | 114700 | 3068571400 | 77900 | 77800 | 77900 | 77800 | 167 |
| 517 | 20230616 | 114600 | 3055563600 | 77800 | 77800 | 77900 | 77800 | 127 |
| 518 | 20230616 | 114500 | 3045673800 | 77800 | 77800 | 77900 | 77800 | 56 |
| 519 | 20230616 | 114400 | 3041312400 | 77800 | 77900 | 77900 | 77800 | 362 |
| 520 | 20230616 | 114300 | 3013113200 | 77900 | 77800 | 77900 | 77800 | 194 |
| 521 | 20230616 | 114200 | 2998014300 | 77800 | 77800 | 77900 | 77800 | 62 |
| 522 | 20230616 | 114100 | 2993187500 | 77800 | 77700 | 77800 | 77700 | 63 |
| 523 | 20230616 | 114000 | 2988286700 | 77800 | 77700 | 77800 | 77700 | 386 |
| 524 | 20230616 | 113900 | 2958264900 | 77700 | 77600 | 77700 | 77600 | 55 |
| 525 | 20230616 | 113800 | 2953992100 | 77700 | 77600 | 77700 | 77600 | 48 |
| 526 | 20230616 | 113700 | 2950262700 | 77700 | 77600 | 77700 | 77600 | 54 |
| 527 | 20230616 | 113600 | 2946067800 | 77700 | 77600 | 77800 | 77600 | 285 |
| 528 | 20230616 | 113500 | 2923923600 | 77700 | 77700 | 77700 | 77600 | 130 |
| 529 | 20230616 | 113400 | 2913823500 | 77700 | 77700 | 77700 | 77700 | 47 |
| 530 | 20230616 | 113300 | 2910171600 | 77600 | 77700 | 77700 | 77600 | 50 |
| 531 | 20230616 | 113200 | 2906287100 | 77700 | 77700 | 77700 | 77700 | 46 |
| 532 | 20230616 | 113100 | 2902712900 | 77600 | 77600 | 77700 | 77600 | 212 |
| 533 | 20230616 | 113000 | 2886256300 | 77700 | 77700 | 77700 | 77600 | 93 |
| 534 | 20230616 | 112900 | 2879030300 | 77600 | 77600 | 77700 | 77600 | 166 |
| 535 | 20230616 | 112800 | 2866132900 | 77600 | 77600 | 77700 | 77500 | 237 |
| 536 | 20230616 | 112700 | 2847739000 | 77600 | 77500 | 77600 | 77500 | 1176 |
| 537 | 20230616 | 112600 | 2756503000 | 77500 | 77400 | 77500 | 77400 | 52 |
| 538 | 20230616 | 112500 | 2752473600 | 77500 | 77400 | 77500 | 77400 | 371 |
| 539 | 20230616 | 112400 | 2723753700 | 77400 | 77400 | 77400 | 77200 | 112 |
| 540 | 20230616 | 112300 | 2715087300 | 77400 | 77400 | 77400 | 77400 | 61 |
| 541 | 20230616 | 112200 | 2710365900 | 77400 | 77200 | 77400 | 77200 | 53 |
| 542 | 20230616 | 112100 | 2706268300 | 77300 | 77400 | 77400 | 77200 | 77 |
| 543 | 20230616 | 112000 | 2700315800 | 77300 | 77200 | 77400 | 77200 | 177 |
| 544 | 20230616 | 111900 | 2686634500 | 77200 | 77400 | 77500 | 77200 | 698 |
| 545 | 20230616 | 111800 | 2632665200 | 77400 | 77400 | 77500 | 77400 | 264 |
| 546 | 20230616 | 111700 | 2612227000 | 77300 | 77300 | 77400 | 77300 | 116 |
| 547 | 20230616 | 111600 | 2603255600 | 77300 | 77300 | 77400 | 77300 | 73 |
| 548 | 20230616 | 111500 | 2597608200 | 77400 | 77300 | 77400 | 77300 | 77 |
| 549 | 20230616 | 111400 | 2591651400 | 77300 | 77300 | 77300 | 77300 | 83 |
| 550 | 20230616 | 111300 | 2585235500 | 77400 | 77400 | 77500 | 77400 | 128 |
| 551 | 20230616 | 111200 | 2575323700 | 77500 | 77500 | 77500 | 77500 | 65 |
| 552 | 20230616 | 111100 | 2570286200 | 77500 | 77400 | 77500 | 77400 | 59 |
| 553 | 20230616 | 111000 | 2565714300 | 77500 | 77400 | 77500 | 77400 | 48 |
| 554 | 20230616 | 110900 | 2561994400 | 77500 | 77500 | 77500 | 77400 | 95 |
| 555 | 20230616 | 110800 | 2554632600 | 77500 | 77400 | 77500 | 77400 | 49 |
| 556 | 20230616 | 110700 | 2550835200 | 77400 | 77400 | 77500 | 77400 | 85 |
| 557 | 20230616 | 110600 | 2544251100 | 77400 | 77400 | 77400 | 77400 | 135 |
| 558 | 20230616 | 110500 | 2533802100 | 77400 | 77400 | 77400 | 77300 | 60 |
| 559 | 20230616 | 110400 | 2529159000 | 77300 | 77400 | 77400 | 77300 | 73 |
| 560 | 20230616 | 110300 | 2523510900 | 77300 | 77400 | 77400 | 77300 | 55 |
| 561 | 20230616 | 110200 | 2519254400 | 77400 | 77400 | 77400 | 77400 | 45 |
| 562 | 20230616 | 110100 | 2515771400 | 77300 | 77400 | 77400 | 77300 | 67 |
| 563 | 20230616 | 110000 | 2510586500 | 77400 | 77400 | 77400 | 77300 | 156 |
| 564 | 20230616 | 105900 | 2498523300 | 77300 | 77400 | 77500 | 77300 | 149 |
| 565 | 20230616 | 105800 | 2486989600 | 77400 | 77400 | 77500 | 77400 | 65 |
| 566 | 20230616 | 105700 | 2481953500 | 77400 | 77400 | 77500 | 77400 | 108 |
| 567 | 20230616 | 105600 | 2473589800 | 77400 | 77500 | 77500 | 77400 | 64 |
| 568 | 20230616 | 105500 | 2468631100 | 77500 | 77400 | 77500 | 77400 | 47 |
| 569 | 20230616 | 105400 | 2464988700 | 77500 | 77400 | 77500 | 77400 | 55 |
| 570 | 20230616 | 105300 | 2460728500 | 77400 | 77400 | 77400 | 77400 | 81 |
| 571 | 20230616 | 105200 | 2454459100 | 77400 | 77300 | 77400 | 77300 | 80 |
| 572 | 20230616 | 105100 | 2448269500 | 77400 | 77300 | 77400 | 77300 | 105 |
| 573 | 20230616 | 105000 | 2440148500 | 77300 | 77300 | 77400 | 77300 | 60 |
| 574 | 20230616 | 104900 | 2435505700 | 77500 | 77400 | 77500 | 77400 | 120 |
| 575 | 20230616 | 104800 | 2426213000 | 77400 | 77400 | 77500 | 77400 | 62 |
| 576 | 20230616 | 104700 | 2421409600 | 77500 | 77400 | 77500 | 77400 | 261 |
| 577 | 20230616 | 104600 | 2401203700 | 77400 | 77400 | 77400 | 77300 | 64 |
| 578 | 20230616 | 104500 | 2396250900 | 77400 | 77300 | 77400 | 77300 | 46 |
| 579 | 20230616 | 104400 | 2392690600 | 77300 | 77400 | 77400 | 77300 | 60 |
| 580 | 20230616 | 104300 | 2388047700 | 77400 | 77300 | 77400 | 77300 | 47 |
| 581 | 20230616 | 104200 | 2384411900 | 77300 | 77300 | 77300 | 77300 | 562 |
| 582 | 20230616 | 104100 | 2340969300 | 77400 | 77400 | 77400 | 77400 | 123 |
| 583 | 20230616 | 104000 | 2331449100 | 77500 | 77300 | 77500 | 77300 | 454 |
| 584 | 20230616 | 103900 | 2296324900 | 77300 | 77300 | 77300 | 77200 | 585 |
| 585 | 20230616 | 103800 | 2251128100 | 77300 | 77400 | 77400 | 77300 | 326 |
| 586 | 20230616 | 103700 | 2225922500 | 77400 | 77400 | 77400 | 77300 | 1111 |
| 587 | 20230616 | 103600 | 2139936000 | 77400 | 77300 | 77400 | 77300 | 53 |
| 588 | 20230616 | 103500 | 2135834100 | 77300 | 77300 | 77400 | 77300 | 89 |
| 589 | 20230616 | 103400 | 2128948000 | 77400 | 77400 | 77500 | 77400 | 398 |
| 590 | 20230616 | 103300 | 2098137700 | 77400 | 77400 | 77400 | 77300 | 54 |
| 591 | 20230616 | 103200 | 2093958800 | 77400 | 77400 | 77400 | 77400 | 52 |
| 592 | 20230616 | 103100 | 2089934000 | 77400 | 77400 | 77400 | 77300 | 63 |
| 593 | 20230616 | 103000 | 2085058700 | 77300 | 77400 | 77400 | 77300 | 62 |
| 594 | 20230616 | 102900 | 2080260000 | 77300 | 77400 | 77400 | 77300 | 185 |
| 595 | 20230616 | 102800 | 2065944000 | 77400 | 77500 | 77500 | 77300 | 99 |
| 596 | 20230616 | 102700 | 2058279900 | 77500 | 77500 | 77500 | 77300 | 1150 |
| 597 | 20230616 | 102600 | 1969280000 | 77600 | 77600 | 77600 | 77500 | 181 |
| 598 | 20230616 | 102500 | 1955235100 | 77600 | 77600 | 77600 | 77600 | 46 |
| 599 | 20230616 | 102400 | 1951665500 | 77600 | 77600 | 77600 | 77500 | 127 |
| 600 | 20230616 | 102300 | 1941811100 | 77600 | 77500 | 77600 | 77500 | 74 |
| 601 | 20230616 | 102200 | 1936071200 | 77600 | 77600 | 77600 | 77500 | 52 |
| 602 | 20230616 | 102100 | 1932036600 | 77500 | 77500 | 77600 | 77500 | 175 |
| 603 | 20230616 | 102000 | 1918464000 | 77500 | 77500 | 77500 | 77400 | 143 |
| 604 | 20230616 | 101900 | 1907382300 | 77500 | 77500 | 77500 | 77500 | 57 |
| 605 | 20230616 | 101800 | 1902964800 | 77400 | 77500 | 77500 | 77400 | 84 |
| 606 | 20230616 | 101700 | 1896455400 | 77500 | 77500 | 77600 | 77400 | 651 |
| 607 | 20230616 | 101600 | 1846003100 | 77500 | 77500 | 77500 | 77500 | 349 |
| 608 | 20230616 | 101500 | 1818955600 | 77500 | 77500 | 77500 | 77500 | 76 |
| 609 | 20230616 | 101400 | 1813065600 | 77400 | 77400 | 77500 | 77400 | 65 |
| 610 | 20230616 | 101300 | 1808029600 | 77400 | 77300 | 77400 | 77300 | 103 |
| 611 | 20230616 | 101200 | 1800058200 | 77500 | 77400 | 77500 | 77400 | 74 |
| 612 | 20230616 | 101100 | 1794330400 | 77400 | 77400 | 77500 | 77400 | 612 |
| 613 | 20230616 | 101000 | 1746957600 | 77500 | 77500 | 77500 | 77500 | 52 |
| 614 | 20230616 | 100900 | 1742927600 | 77400 | 77400 | 77500 | 77400 | 62 |
| 615 | 20230616 | 100800 | 1738123600 | 77400 | 77500 | 77500 | 77400 | 69 |
| 616 | 20230616 | 100700 | 1732777900 | 77600 | 77400 | 77600 | 77400 | 624 |
| 617 | 20230616 | 100600 | 1684415400 | 77500 | 77400 | 77500 | 77300 | 360 |
| 618 | 20230616 | 100500 | 1656548200 | 77400 | 77400 | 77500 | 77300 | 114 |
| 619 | 20230616 | 100400 | 1647722100 | 77400 | 77500 | 77500 | 77400 | 146 |
| 620 | 20230616 | 100300 | 1636421200 | 77400 | 77400 | 77500 | 77200 | 408 |
| 621 | 20230616 | 100200 | 1604838200 | 77400 | 77400 | 77400 | 77400 | 58 |
| 622 | 20230616 | 100100 | 1600349000 | 77400 | 77400 | 77400 | 77200 | 76 |
| 623 | 20230616 | 100000 | 1594470300 | 77400 | 77400 | 77500 | 77400 | 535 |
| 624 | 20230616 | 095900 | 1553056700 | 77200 | 77300 | 77400 | 77200 | 314 |
| 625 | 20230616 | 095800 | 1528777300 | 77300 | 77200 | 77300 | 77200 | 58 |
| 626 | 20230616 | 095700 | 1524295200 | 77300 | 77200 | 77300 | 77200 | 69 |
| 627 | 20230616 | 095600 | 1518961600 | 77200 | 77200 | 77300 | 77100 | 186 |
| 628 | 20230616 | 095500 | 1504598300 | 77100 | 77100 | 77100 | 77100 | 102 |
| 629 | 20230616 | 095400 | 1496734100 | 77100 | 77100 | 77200 | 77000 | 670 |
| 630 | 20230616 | 095300 | 1445077800 | 77200 | 77300 | 77300 | 77200 | 314 |
| 631 | 20230616 | 095200 | 1420831900 | 77200 | 77400 | 77400 | 77200 | 64 |
| 632 | 20230616 | 095100 | 1415885300 | 77400 | 77300 | 77400 | 77200 | 136 |
| 633 | 20230616 | 095000 | 1405376800 | 77200 | 77300 | 77400 | 77200 | 216 |
| 634 | 20230616 | 094900 | 1388680900 | 77200 | 77200 | 77300 | 77200 | 75 |
| 635 | 20230616 | 094800 | 1382885000 | 77200 | 77300 | 77300 | 77200 | 108 |
| 636 | 20230616 | 094700 | 1374540400 | 77400 | 77300 | 77400 | 77300 | 371 |
| 637 | 20230616 | 094600 | 1345857100 | 77300 | 77300 | 77400 | 77300 | 103 |
| 638 | 20230616 | 094500 | 1337887300 | 77400 | 77400 | 77400 | 77300 | 73 |
| 639 | 20230616 | 094400 | 1332239200 | 77300 | 77400 | 77400 | 77300 | 78 |
| 640 | 20230616 | 094300 | 1326203000 | 77300 | 77300 | 77400 | 77300 | 141 |
| 641 | 20230616 | 094200 | 1315290700 | 77300 | 77300 | 77400 | 77300 | 86 |
| 642 | 20230616 | 094100 | 1308642700 | 77300 | 77200 | 77400 | 77200 | 812 |
| 643 | 20230616 | 094000 | 1245872300 | 77200 | 77200 | 77300 | 77200 | 97 |
| 644 | 20230616 | 093900 | 1238379400 | 77300 | 77300 | 77300 | 77200 | 60 |
| 645 | 20230616 | 093800 | 1233742300 | 77300 | 77100 | 77300 | 77100 | 343 |
| 646 | 20230616 | 093700 | 1207274100 | 77100 | 77100 | 77200 | 77000 | 408 |
| 647 | 20230616 | 093600 | 1175828200 | 77100 | 77200 | 77200 | 77100 | 121 |
| 648 | 20230616 | 093500 | 1166497100 | 77200 | 77200 | 77200 | 77100 | 91 |
| 649 | 20230616 | 093400 | 1159472700 | 77200 | 77200 | 77300 | 77200 | 212 |
| 650 | 20230616 | 093300 | 1143105400 | 77100 | 77100 | 77300 | 77100 | 494 |
| 651 | 20230616 | 093200 | 1104970500 | 77100 | 77100 | 77200 | 77100 | 433 |
| 652 | 20230616 | 093100 | 1071584700 | 77200 | 77000 | 77200 | 77000 | 340 |
| 653 | 20230616 | 093000 | 1045370300 | 77100 | 76900 | 77100 | 76800 | 300 |
| 654 | 20230616 | 092900 | 1022279300 | 76800 | 76600 | 77000 | 76600 | 1154 |
| 655 | 20230616 | 092800 | 933707300 | 76700 | 76700 | 76700 | 76600 | 42 |
| 656 | 20230616 | 092700 | 930489000 | 76700 | 76600 | 76700 | 76600 | 245 |
| 657 | 20230616 | 092600 | 911721900 | 76600 | 76600 | 76600 | 76600 | 151 |
| 658 | 20230616 | 092500 | 900155300 | 76600 | 76600 | 76700 | 76600 | 188 |
| 659 | 20230616 | 092400 | 885752400 | 76600 | 76800 | 76800 | 76600 | 246 |
| 660 | 20230616 | 092300 | 866883100 | 76800 | 76700 | 76800 | 76700 | 22 |
| 661 | 20230616 | 092200 | 865195500 | 76700 | 76700 | 76800 | 76600 | 1313 |
| 662 | 20230616 | 092100 | 764476000 | 76800 | 76900 | 77000 | 76800 | 343 |
| 663 | 20230616 | 092000 | 738103300 | 76900 | 76700 | 77200 | 76700 | 1187 |
| 664 | 20230616 | 091900 | 646850400 | 76700 | 76700 | 76800 | 76700 | 542 |
| 665 | 20230616 | 091800 | 605278200 | 76800 | 76700 | 76800 | 76700 | 28 |
| 666 | 20230616 | 091700 | 603129300 | 76700 | 76800 | 76800 | 76700 | 30 |
| 667 | 20230616 | 091600 | 600825800 | 76800 | 76800 | 76800 | 76700 | 83 |
| 668 | 20230616 | 091500 | 594458100 | 76700 | 76700 | 76800 | 76700 | 272 |
| 669 | 20230616 | 091400 | 573595500 | 76700 | 76700 | 76800 | 76600 | 398 |
| 670 | 20230616 | 091300 | 543068100 | 76700 | 76700 | 76700 | 76700 | 90 |
| 671 | 20230616 | 091200 | 536165100 | 77000 | 76600 | 77000 | 76500 | 430 |
| 672 | 20230616 | 091100 | 503224400 | 76500 | 76400 | 76500 | 76400 | 304 |
| 673 | 20230616 | 091000 | 479971900 | 76400 | 76300 | 76500 | 76300 | 191 |
| 674 | 20230616 | 090900 | 465381200 | 76300 | 76400 | 76400 | 76300 | 142 |
| 675 | 20230616 | 090800 | 454542200 | 76400 | 76600 | 76700 | 76200 | 527 |
| 676 | 20230616 | 090700 | 414271700 | 76600 | 77000 | 77000 | 76600 | 1098 |
| 677 | 20230616 | 090600 | 329889700 | 77000 | 77100 | 77100 | 77000 | 264 |
| 678 | 20230616 | 090500 | 309559300 | 77000 | 77100 | 77200 | 77000 | 60 |
| 679 | 20230616 | 090400 | 304937000 | 77200 | 77000 | 77200 | 76900 | 757 |
| 680 | 20230616 | 090300 | 246582400 | 77000 | 77200 | 77200 | 77000 | 740 |
| 681 | 20230616 | 090200 | 189505300 | 77200 | 77500 | 77500 | 77200 | 398 |
| 682 | 20230616 | 090100 | 158687900 | 77500 | 77200 | 77500 | 77200 | 595 |
| 683 | 20230616 | 090000 | 112660800 | 77200 | 76800 | 77500 | 76800 | 1461 |