32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 3 | 20230620 | 185600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 4 | 20230620 | 185500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 5 | 20230620 | 185400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 6 | 20230620 | 185300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 7 | 20230620 | 185200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 8 | 20230620 | 185100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 9 | 20230620 | 185000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 10 | 20230620 | 184900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 11 | 20230620 | 184800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 12 | 20230620 | 184700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 13 | 20230620 | 184600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 14 | 20230620 | 184500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 15 | 20230620 | 184400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 16 | 20230620 | 184300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 17 | 20230620 | 184200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 18 | 20230620 | 184100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 19 | 20230620 | 184000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 20 | 20230620 | 183900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 21 | 20230620 | 183800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 22 | 20230620 | 183700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 23 | 20230620 | 183600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 24 | 20230620 | 183500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 25 | 20230620 | 183400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 26 | 20230620 | 183300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 27 | 20230620 | 183200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 28 | 20230620 | 183100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 29 | 20230620 | 183000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 30 | 20230620 | 182900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 31 | 20230620 | 182800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 32 | 20230620 | 182700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 33 | 20230620 | 182600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 34 | 20230620 | 182500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 35 | 20230620 | 182400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 36 | 20230620 | 182300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 37 | 20230620 | 182200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 38 | 20230620 | 182100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 39 | 20230620 | 182000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 40 | 20230620 | 181900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 41 | 20230620 | 181800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 42 | 20230620 | 181700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 43 | 20230620 | 181600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 44 | 20230620 | 181500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 45 | 20230620 | 181400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 46 | 20230620 | 181300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 47 | 20230620 | 181200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 48 | 20230620 | 181100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 49 | 20230620 | 181000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 50 | 20230620 | 180900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 51 | 20230620 | 180800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 52 | 20230620 | 180700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 53 | 20230620 | 180600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 54 | 20230620 | 180500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 55 | 20230620 | 180400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 56 | 20230620 | 180300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 57 | 20230620 | 180200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 58 | 20230620 | 180100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 59 | 20230620 | 180000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 60 | 20230620 | 175900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 61 | 20230620 | 175800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 62 | 20230620 | 175700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 63 | 20230620 | 175600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 64 | 20230620 | 175500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 65 | 20230620 | 175400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 66 | 20230620 | 175300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 67 | 20230620 | 175200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 68 | 20230620 | 175100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 69 | 20230620 | 175000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 70 | 20230620 | 174900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 71 | 20230620 | 174800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 72 | 20230620 | 174700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 73 | 20230620 | 174600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 74 | 20230620 | 174500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 75 | 20230620 | 174400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 76 | 20230620 | 174300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 77 | 20230620 | 174200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 78 | 20230620 | 174100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 79 | 20230620 | 174000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 80 | 20230620 | 173900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 81 | 20230620 | 173800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 82 | 20230620 | 173700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 83 | 20230620 | 173600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 84 | 20230620 | 173500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 85 | 20230620 | 173400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 86 | 20230620 | 173300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 87 | 20230620 | 173200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 88 | 20230620 | 173100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 89 | 20230620 | 173000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 90 | 20230620 | 172900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 91 | 20230620 | 172800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 92 | 20230620 | 172700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 93 | 20230620 | 172600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 94 | 20230620 | 172500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 95 | 20230620 | 172400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 96 | 20230620 | 172300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 97 | 20230620 | 172200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 98 | 20230620 | 172100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 99 | 20230620 | 172000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 100 | 20230620 | 171900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 101 | 20230620 | 171800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 102 | 20230620 | 171700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 103 | 20230620 | 171600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 104 | 20230620 | 171500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 105 | 20230620 | 171400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 106 | 20230620 | 171300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 107 | 20230620 | 171200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 108 | 20230620 | 171100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 109 | 20230620 | 171000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 110 | 20230620 | 170900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 111 | 20230620 | 170800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 112 | 20230620 | 170700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 113 | 20230620 | 170600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 114 | 20230620 | 170500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 115 | 20230620 | 170400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 116 | 20230620 | 170300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 117 | 20230620 | 170200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 118 | 20230620 | 170100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 119 | 20230620 | 170000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 120 | 20230620 | 165900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 121 | 20230620 | 165800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 122 | 20230620 | 165700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 123 | 20230620 | 165600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 124 | 20230620 | 165500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 125 | 20230620 | 165400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 126 | 20230620 | 165300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 127 | 20230620 | 165200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 128 | 20230620 | 165100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 129 | 20230620 | 165000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 130 | 20230620 | 164900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 131 | 20230620 | 164800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 132 | 20230620 | 164700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 133 | 20230620 | 164600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 134 | 20230620 | 164500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 135 | 20230620 | 164400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 136 | 20230620 | 164300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 137 | 20230620 | 164200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 138 | 20230620 | 164100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 139 | 20230620 | 164000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 140 | 20230620 | 163900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 141 | 20230620 | 163800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 142 | 20230620 | 163700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 143 | 20230620 | 163600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 144 | 20230620 | 163500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 145 | 20230620 | 163400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 146 | 20230620 | 163300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 147 | 20230620 | 163200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 148 | 20230620 | 163100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 149 | 20230620 | 163000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 150 | 20230620 | 162900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 151 | 20230620 | 162800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 152 | 20230620 | 162700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 153 | 20230620 | 162600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 154 | 20230620 | 162500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 155 | 20230620 | 162400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 156 | 20230620 | 162300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 157 | 20230620 | 162200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 158 | 20230620 | 162100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 159 | 20230620 | 162000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 160 | 20230620 | 161900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 161 | 20230620 | 161800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 162 | 20230620 | 161700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 163 | 20230620 | 161600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 164 | 20230620 | 161500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 165 | 20230620 | 161400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 166 | 20230620 | 161300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 167 | 20230620 | 161200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 168 | 20230620 | 161100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 169 | 20230620 | 161000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 170 | 20230620 | 160900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 171 | 20230620 | 160800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 172 | 20230620 | 160700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 173 | 20230620 | 160600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 174 | 20230620 | 160500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 175 | 20230620 | 160400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 176 | 20230620 | 160300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 177 | 20230620 | 160200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 178 | 20230620 | 160100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 179 | 20230620 | 160000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 180 | 20230620 | 155900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 181 | 20230620 | 155800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 182 | 20230620 | 155700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 183 | 20230620 | 155600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 184 | 20230620 | 155500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 185 | 20230620 | 155400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 186 | 20230620 | 155300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 187 | 20230620 | 155200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 188 | 20230620 | 155100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 189 | 20230620 | 155000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 190 | 20230620 | 154900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 191 | 20230620 | 154800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 192 | 20230620 | 154700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 193 | 20230620 | 154600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 194 | 20230620 | 154500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 195 | 20230620 | 154400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 196 | 20230620 | 154300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 197 | 20230620 | 154200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 198 | 20230620 | 154100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 199 | 20230620 | 154000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 200 | 20230620 | 153900 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 201 | 20230620 | 153800 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 202 | 20230620 | 153700 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 203 | 20230620 | 153600 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 204 | 20230620 | 153500 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 205 | 20230620 | 153400 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 206 | 20230620 | 153300 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 207 | 20230620 | 153200 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 208 | 20230620 | 153100 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 209 | 20230620 | 153000 | 8419536100 | 79500 | 79500 | 79500 | 79500 | 4739 |
| 210 | 20230620 | 152900 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 211 | 20230620 | 152800 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 212 | 20230620 | 152700 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 213 | 20230620 | 152600 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 214 | 20230620 | 152500 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 215 | 20230620 | 152400 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 216 | 20230620 | 152300 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 217 | 20230620 | 152200 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 218 | 20230620 | 152100 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 219 | 20230620 | 152000 | 8042785600 | 79500 | 79500 | 79500 | 79500 | 0 |
| 220 | 20230620 | 151900 | 8042785600 | 79500 | 79500 | 79600 | 79500 | 311 |
| 221 | 20230620 | 151800 | 8018043900 | 79600 | 79600 | 79600 | 79500 | 301 |
| 222 | 20230620 | 151700 | 7994087900 | 79700 | 79500 | 79700 | 79500 | 250 |
| 223 | 20230620 | 151600 | 7974186100 | 79600 | 79600 | 79700 | 79500 | 1043 |
| 224 | 20230620 | 151500 | 7891168500 | 79600 | 79500 | 79600 | 79500 | 220 |
| 225 | 20230620 | 151400 | 7873661000 | 79600 | 79700 | 79700 | 79500 | 2836 |
| 226 | 20230620 | 151300 | 7647931700 | 79700 | 79700 | 79700 | 79600 | 387 |
| 227 | 20230620 | 151200 | 7617104900 | 79700 | 79700 | 79700 | 79600 | 121 |
| 228 | 20230620 | 151100 | 7607461800 | 79700 | 79700 | 79700 | 79600 | 247 |
| 229 | 20230620 | 151000 | 7587776800 | 79700 | 79700 | 79700 | 79600 | 180 |
| 230 | 20230620 | 150900 | 7573440200 | 79700 | 79700 | 79700 | 79600 | 435 |
| 231 | 20230620 | 150800 | 7538779500 | 79600 | 79600 | 79700 | 79600 | 353 |
| 232 | 20230620 | 150700 | 7510662200 | 79700 | 79700 | 79700 | 79600 | 287 |
| 233 | 20230620 | 150600 | 7487798700 | 79600 | 79700 | 79700 | 79600 | 437 |
| 234 | 20230620 | 150500 | 7452998800 | 79700 | 79700 | 79700 | 79600 | 117 |
| 235 | 20230620 | 150400 | 7443679400 | 79600 | 79700 | 79700 | 79600 | 460 |
| 236 | 20230620 | 150300 | 7407021200 | 79600 | 79600 | 79700 | 79600 | 227 |
| 237 | 20230620 | 150200 | 7388931700 | 79700 | 79700 | 79700 | 79600 | 112 |
| 238 | 20230620 | 150100 | 7380006800 | 79700 | 79700 | 79700 | 79600 | 354 |
| 239 | 20230620 | 150000 | 7351799700 | 79600 | 79700 | 79700 | 79600 | 252 |
| 240 | 20230620 | 145900 | 7331729000 | 79600 | 79700 | 79700 | 79600 | 766 |
| 241 | 20230620 | 145800 | 7270748400 | 79700 | 79600 | 79700 | 79600 | 302 |
| 242 | 20230620 | 145700 | 7246680000 | 79600 | 79700 | 79700 | 79600 | 174 |
| 243 | 20230620 | 145600 | 7232816400 | 79700 | 79600 | 79700 | 79600 | 111 |
| 244 | 20230620 | 145500 | 7223973400 | 79700 | 79600 | 79700 | 79600 | 133 |
| 245 | 20230620 | 145400 | 7213378100 | 79600 | 79700 | 79700 | 79600 | 216 |
| 246 | 20230620 | 145300 | 7196167800 | 79700 | 79600 | 79700 | 79600 | 452 |
| 247 | 20230620 | 145200 | 7160154800 | 79600 | 79700 | 79700 | 79600 | 357 |
| 248 | 20230620 | 145100 | 7131705500 | 79600 | 79700 | 79700 | 79600 | 68 |
| 249 | 20230620 | 145000 | 7126286200 | 79600 | 79600 | 79700 | 79600 | 279 |
| 250 | 20230620 | 144900 | 7104058500 | 79700 | 79700 | 79700 | 79700 | 161 |
| 251 | 20230620 | 144800 | 7091226800 | 79700 | 79700 | 79700 | 79600 | 181 |
| 252 | 20230620 | 144700 | 7076804100 | 79700 | 79700 | 79700 | 79600 | 396 |
| 253 | 20230620 | 144600 | 7045246400 | 79700 | 79700 | 79700 | 79600 | 827 |
| 254 | 20230620 | 144500 | 6979352900 | 79700 | 79700 | 79700 | 79600 | 153 |
| 255 | 20230620 | 144400 | 6967159400 | 79700 | 79700 | 79700 | 79700 | 112 |
| 256 | 20230620 | 144300 | 6958233000 | 79700 | 79700 | 79700 | 79600 | 164 |
| 257 | 20230620 | 144200 | 6945163200 | 79700 | 79700 | 79700 | 79600 | 172 |
| 258 | 20230620 | 144100 | 6931455500 | 79700 | 79700 | 79800 | 79600 | 171 |
| 259 | 20230620 | 144000 | 6917829100 | 79700 | 79700 | 79700 | 79700 | 201 |
| 260 | 20230620 | 143900 | 6901809400 | 79700 | 79800 | 79800 | 79700 | 189 |
| 261 | 20230620 | 143800 | 6886736500 | 79700 | 79800 | 79800 | 79700 | 127 |
| 262 | 20230620 | 143700 | 6876605800 | 79800 | 79800 | 79800 | 79800 | 71 |
| 263 | 20230620 | 143600 | 6870940000 | 79700 | 79700 | 79700 | 79700 | 403 |
| 264 | 20230620 | 143500 | 6838820900 | 79800 | 79800 | 79800 | 79700 | 129 |
| 265 | 20230620 | 143400 | 6828530500 | 79800 | 79800 | 79800 | 79800 | 95 |
| 266 | 20230620 | 143300 | 6820949500 | 79800 | 79700 | 79800 | 79700 | 263 |
| 267 | 20230620 | 143200 | 6799962200 | 79700 | 79700 | 79700 | 79600 | 1012 |
| 268 | 20230620 | 143100 | 6719379400 | 79700 | 79800 | 79800 | 79700 | 462 |
| 269 | 20230620 | 143000 | 6682544500 | 79800 | 80000 | 80000 | 79800 | 387 |
| 270 | 20230620 | 142900 | 6651620700 | 80000 | 79900 | 80200 | 79800 | 750 |
| 271 | 20230620 | 142800 | 6591586300 | 80000 | 80000 | 80000 | 79900 | 768 |
| 272 | 20230620 | 142700 | 6530149500 | 80000 | 79900 | 80000 | 79900 | 718 |
| 273 | 20230620 | 142600 | 6472746900 | 79800 | 79900 | 79900 | 79600 | 556 |
| 274 | 20230620 | 142500 | 6428346100 | 79900 | 79700 | 79900 | 79600 | 3091 |
| 275 | 20230620 | 142400 | 6181975800 | 79700 | 79700 | 79700 | 79600 | 656 |
| 276 | 20230620 | 142300 | 6129699400 | 79700 | 79700 | 79700 | 79600 | 486 |
| 277 | 20230620 | 142200 | 6090968100 | 79700 | 79700 | 79700 | 79600 | 353 |
| 278 | 20230620 | 142100 | 6062857500 | 79700 | 79700 | 79700 | 79600 | 182 |
| 279 | 20230620 | 142000 | 6048352400 | 79700 | 79600 | 79700 | 79600 | 107 |
| 280 | 20230620 | 141900 | 6039825000 | 79700 | 79700 | 79700 | 79700 | 109 |
| 281 | 20230620 | 141800 | 6031137700 | 79700 | 79700 | 79700 | 79700 | 100 |
| 282 | 20230620 | 141700 | 6023167700 | 79700 | 79700 | 79700 | 79700 | 231 |
| 283 | 20230620 | 141600 | 6004757000 | 79700 | 79700 | 79700 | 79700 | 96 |
| 284 | 20230620 | 141500 | 5997105800 | 79700 | 79600 | 79700 | 79600 | 116 |
| 285 | 20230620 | 141400 | 5987861000 | 79600 | 79600 | 79700 | 79600 | 162 |
| 286 | 20230620 | 141300 | 5974951300 | 79700 | 79700 | 79700 | 79700 | 98 |
| 287 | 20230620 | 141200 | 5967140700 | 79700 | 79800 | 79800 | 79600 | 365 |
| 288 | 20230620 | 141100 | 5938058300 | 79800 | 79900 | 79900 | 79800 | 202 |
| 289 | 20230620 | 141000 | 5921919000 | 79800 | 79800 | 79800 | 79800 | 38 |
| 290 | 20230620 | 140900 | 5918886600 | 79900 | 79900 | 79900 | 79900 | 114 |
| 291 | 20230620 | 140800 | 5909778000 | 79900 | 79900 | 79900 | 79900 | 85 |
| 292 | 20230620 | 140700 | 5902986500 | 79700 | 79800 | 79900 | 79700 | 115 |
| 293 | 20230620 | 140600 | 5893809500 | 79800 | 79900 | 79900 | 79800 | 147 |
| 294 | 20230620 | 140500 | 5882070400 | 79800 | 79800 | 79800 | 79700 | 3437 |
| 295 | 20230620 | 140400 | 5608107200 | 79800 | 79800 | 79800 | 79700 | 394 |
| 296 | 20230620 | 140300 | 5576670700 | 79800 | 79800 | 79800 | 79800 | 2497 |
| 297 | 20230620 | 140200 | 5377410100 | 79700 | 79800 | 79800 | 79700 | 139 |
| 298 | 20230620 | 140100 | 5366322700 | 79800 | 79800 | 79800 | 79800 | 229 |
| 299 | 20230620 | 140000 | 5348048500 | 79800 | 79800 | 79800 | 79700 | 159 |
| 300 | 20230620 | 135900 | 5335361100 | 79700 | 79800 | 79800 | 79700 | 98 |
| 301 | 20230620 | 135800 | 5327541100 | 79700 | 79800 | 79800 | 79700 | 342 |
| 302 | 20230620 | 135700 | 5300263700 | 79700 | 79800 | 79800 | 79700 | 314 |
| 303 | 20230620 | 135600 | 5275208500 | 79800 | 79700 | 79800 | 79700 | 332 |
| 304 | 20230620 | 135500 | 5248738500 | 79800 | 79700 | 79800 | 79700 | 104 |
| 305 | 20230620 | 135400 | 5240439400 | 79800 | 79800 | 79800 | 79800 | 101 |
| 306 | 20230620 | 135300 | 5232379600 | 79800 | 79800 | 79800 | 79800 | 200 |
| 307 | 20230620 | 135200 | 5216419600 | 79700 | 79800 | 79800 | 79700 | 104 |
| 308 | 20230620 | 135100 | 5208130400 | 79800 | 79800 | 79900 | 79800 | 592 |
| 309 | 20230620 | 135000 | 5160873700 | 79800 | 79800 | 79800 | 79800 | 566 |
| 310 | 20230620 | 134900 | 5115706900 | 79800 | 79900 | 79900 | 79800 | 106 |
| 311 | 20230620 | 134800 | 5107242300 | 79900 | 79900 | 79900 | 79900 | 266 |
| 312 | 20230620 | 134700 | 5085988900 | 79900 | 79900 | 79900 | 79900 | 25 |
| 313 | 20230620 | 134600 | 5083991400 | 79900 | 79800 | 79900 | 79800 | 121 |
| 314 | 20230620 | 134500 | 5074323700 | 79900 | 79900 | 79900 | 79900 | 118 |
| 315 | 20230620 | 134400 | 5064895500 | 79900 | 79900 | 79900 | 79900 | 12 |
| 316 | 20230620 | 134300 | 5063936700 | 79900 | 79900 | 79900 | 79900 | 76 |
| 317 | 20230620 | 134200 | 5057864300 | 79900 | 79900 | 79900 | 79900 | 633 |
| 318 | 20230620 | 134100 | 5007287600 | 79900 | 79900 | 79900 | 79900 | 8 |
| 319 | 20230620 | 134000 | 5006648400 | 79900 | 79900 | 79900 | 79900 | 8 |
| 320 | 20230620 | 133900 | 5006009200 | 79800 | 79900 | 79900 | 79800 | 57 |
| 321 | 20230620 | 133800 | 5001455400 | 79900 | 79900 | 79900 | 79900 | 46 |
| 322 | 20230620 | 133700 | 4997780000 | 79900 | 79800 | 79900 | 79800 | 33 |
| 323 | 20230620 | 133600 | 4995144300 | 79900 | 79900 | 79900 | 79900 | 33 |
| 324 | 20230620 | 133500 | 4992507600 | 79900 | 79900 | 79900 | 79900 | 163 |
| 325 | 20230620 | 133400 | 4979483900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 326 | 20230620 | 133300 | 4979483900 | 79900 | 79900 | 79900 | 79900 | 106 |
| 327 | 20230620 | 133200 | 4971014500 | 79900 | 79900 | 79900 | 79800 | 18 |
| 328 | 20230620 | 133100 | 4969576400 | 79900 | 79900 | 79900 | 79900 | 4 |
| 329 | 20230620 | 133000 | 4969256800 | 79900 | 79800 | 79900 | 79800 | 30 |
| 330 | 20230620 | 132900 | 4966860300 | 79800 | 79800 | 79800 | 79800 | 1 |
| 331 | 20230620 | 132800 | 4966780500 | 79900 | 79900 | 79900 | 79900 | 33 |
| 332 | 20230620 | 132700 | 4964143800 | 79900 | 79900 | 79900 | 79900 | 135 |
| 333 | 20230620 | 132600 | 4953357300 | 79800 | 79800 | 79800 | 79800 | 141 |
| 334 | 20230620 | 132500 | 4942105500 | 79900 | 79900 | 79900 | 79800 | 43 |
| 335 | 20230620 | 132400 | 4938669900 | 79900 | 79800 | 79900 | 79800 | 57 |
| 336 | 20230620 | 132300 | 4934120600 | 79800 | 79800 | 79800 | 79800 | 0 |
| 337 | 20230620 | 132200 | 4934120600 | 79800 | 79800 | 79800 | 79800 | 0 |
| 338 | 20230620 | 132100 | 4934120600 | 79800 | 79800 | 79800 | 79800 | 18 |
| 339 | 20230620 | 132000 | 4932684200 | 79800 | 79800 | 79800 | 79800 | 16 |
| 340 | 20230620 | 131900 | 4931407400 | 79800 | 79800 | 79800 | 79800 | 123 |
| 341 | 20230620 | 131800 | 4921592000 | 79800 | 79800 | 79800 | 79800 | 513 |
| 342 | 20230620 | 131700 | 4880654600 | 79800 | 79900 | 79900 | 79800 | 304 |
| 343 | 20230620 | 131600 | 4856392400 | 79900 | 79900 | 79900 | 79900 | 11 |
| 344 | 20230620 | 131500 | 4855513500 | 79800 | 79900 | 79900 | 79800 | 298 |
| 345 | 20230620 | 131400 | 4831703400 | 79900 | 79900 | 79900 | 79900 | 1 |
| 346 | 20230620 | 131300 | 4831623500 | 79800 | 79900 | 79900 | 79800 | 3 |
| 347 | 20230620 | 131200 | 4831384000 | 79900 | 79800 | 79900 | 79800 | 233 |
| 348 | 20230620 | 131100 | 4812774500 | 79800 | 79900 | 79900 | 79800 | 7 |
| 349 | 20230620 | 131000 | 4812215400 | 79800 | 79800 | 79800 | 79700 | 272 |
| 350 | 20230620 | 130900 | 4790514900 | 79800 | 79800 | 79800 | 79700 | 475 |
| 351 | 20230620 | 130800 | 4752613000 | 79800 | 79800 | 79800 | 79800 | 3 |
| 352 | 20230620 | 130700 | 4752373600 | 79800 | 79700 | 79800 | 79700 | 40 |
| 353 | 20230620 | 130600 | 4749184700 | 79800 | 79800 | 79800 | 79800 | 3 |
| 354 | 20230620 | 130500 | 4748945300 | 79800 | 79800 | 79800 | 79800 | 23 |
| 355 | 20230620 | 130400 | 4747109900 | 79700 | 79800 | 79800 | 79700 | 315 |
| 356 | 20230620 | 130300 | 4722001500 | 79800 | 79800 | 79800 | 79800 | 36 |
| 357 | 20230620 | 130200 | 4719128700 | 79800 | 79800 | 79800 | 79700 | 59 |
| 358 | 20230620 | 130100 | 4714420800 | 79800 | 79800 | 79800 | 79800 | 187 |
| 359 | 20230620 | 130000 | 4699498200 | 79800 | 79800 | 79800 | 79800 | 207 |
| 360 | 20230620 | 125900 | 4682979600 | 79700 | 79700 | 79700 | 79700 | 52 |
| 361 | 20230620 | 125800 | 4678835200 | 79700 | 79800 | 79800 | 79700 | 53 |
| 362 | 20230620 | 125700 | 4674609800 | 79800 | 79800 | 79800 | 79700 | 149 |
| 363 | 20230620 | 125600 | 4662732000 | 79800 | 79800 | 79800 | 79800 | 41 |
| 364 | 20230620 | 125500 | 4659460200 | 79800 | 79700 | 79800 | 79700 | 127 |
| 365 | 20230620 | 125400 | 4649327300 | 79800 | 79700 | 79800 | 79700 | 115 |
| 366 | 20230620 | 125300 | 4640151100 | 79700 | 79700 | 79700 | 79700 | 48 |
| 367 | 20230620 | 125200 | 4636325500 | 79800 | 79800 | 79800 | 79800 | 180 |
| 368 | 20230620 | 125100 | 4621961500 | 79800 | 79800 | 79800 | 79700 | 30 |
| 369 | 20230620 | 125000 | 4619569700 | 79800 | 79700 | 79800 | 79700 | 34 |
| 370 | 20230620 | 124900 | 4616859300 | 79700 | 79700 | 79700 | 79700 | 1007 |
| 371 | 20230620 | 124800 | 4536601400 | 79700 | 79700 | 79700 | 79700 | 23 |
| 372 | 20230620 | 124700 | 4534768300 | 79800 | 79700 | 79800 | 79700 | 87 |
| 373 | 20230620 | 124600 | 4527834000 | 79700 | 79700 | 79700 | 79700 | 27 |
| 374 | 20230620 | 124500 | 4525682100 | 79800 | 79800 | 79800 | 79800 | 0 |
| 375 | 20230620 | 124400 | 4525682100 | 79800 | 79800 | 79800 | 79700 | 556 |
| 376 | 20230620 | 124300 | 4481316700 | 79800 | 79800 | 79900 | 79800 | 40 |
| 377 | 20230620 | 124200 | 4478124400 | 79900 | 79900 | 79900 | 79800 | 27 |
| 378 | 20230620 | 124100 | 4475969300 | 79900 | 79800 | 79900 | 79800 | 282 |
| 379 | 20230620 | 124000 | 4453465400 | 79900 | 79800 | 79900 | 79800 | 6 |
| 380 | 20230620 | 123900 | 4452986300 | 79900 | 79800 | 79900 | 79800 | 515 |
| 381 | 20230620 | 123800 | 4411889000 | 79800 | 79900 | 79900 | 79800 | 4 |
| 382 | 20230620 | 123700 | 4411569600 | 79900 | 79900 | 79900 | 79900 | 8 |
| 383 | 20230620 | 123600 | 4410930400 | 79900 | 79900 | 79900 | 79900 | 14 |
| 384 | 20230620 | 123500 | 4409811800 | 79900 | 79900 | 79900 | 79900 | 4 |
| 385 | 20230620 | 123400 | 4409492200 | 79800 | 79800 | 79800 | 79700 | 368 |
| 386 | 20230620 | 123300 | 4380131200 | 79800 | 79700 | 79800 | 79700 | 67 |
| 387 | 20230620 | 123200 | 4374787200 | 79800 | 79800 | 79800 | 79800 | 39 |
| 388 | 20230620 | 123100 | 4371675000 | 79800 | 79800 | 79900 | 79800 | 874 |
| 389 | 20230620 | 123000 | 4301928700 | 79900 | 79900 | 79900 | 79900 | 1 |
| 390 | 20230620 | 122900 | 4301848800 | 79800 | 79900 | 79900 | 79800 | 29 |
| 391 | 20230620 | 122800 | 4299533100 | 79800 | 79900 | 79900 | 79800 | 41 |
| 392 | 20230620 | 122700 | 4296258700 | 79900 | 79900 | 79900 | 79800 | 208 |
| 393 | 20230620 | 122600 | 4279640700 | 79800 | 79800 | 79800 | 79800 | 200 |
| 394 | 20230620 | 122500 | 4263680700 | 79800 | 79800 | 79800 | 79800 | 3 |
| 395 | 20230620 | 122400 | 4263441300 | 79900 | 79800 | 79900 | 79800 | 27 |
| 396 | 20230620 | 122300 | 4261285600 | 79900 | 79900 | 79900 | 79800 | 160 |
| 397 | 20230620 | 122200 | 4248512000 | 79800 | 79900 | 79900 | 79800 | 70 |
| 398 | 20230620 | 122100 | 4242920200 | 79900 | 79900 | 79900 | 79900 | 32 |
| 399 | 20230620 | 122000 | 4240363400 | 79900 | 79800 | 79900 | 79800 | 74 |
| 400 | 20230620 | 121900 | 4234457800 | 79800 | 79900 | 79900 | 79800 | 253 |
| 401 | 20230620 | 121800 | 4214253100 | 79900 | 79900 | 79900 | 79900 | 251 |
| 402 | 20230620 | 121700 | 4194198200 | 79900 | 79900 | 79900 | 79900 | 13 |
| 403 | 20230620 | 121600 | 4193159500 | 79800 | 79900 | 79900 | 79800 | 6 |
| 404 | 20230620 | 121500 | 4192680200 | 79900 | 79900 | 79900 | 79900 | 10 |
| 405 | 20230620 | 121400 | 4191881200 | 79900 | 79800 | 79900 | 79800 | 86 |
| 406 | 20230620 | 121300 | 4185010700 | 79900 | 79800 | 79900 | 79800 | 66 |
| 407 | 20230620 | 121200 | 4179742800 | 79900 | 79900 | 79900 | 79900 | 20 |
| 408 | 20230620 | 121100 | 4178144800 | 79900 | 79900 | 79900 | 79800 | 13 |
| 409 | 20230620 | 121000 | 4177106500 | 79900 | 79900 | 80000 | 79900 | 75 |
| 410 | 20230620 | 120900 | 4171113900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 411 | 20230620 | 120800 | 4171113900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 412 | 20230620 | 120700 | 4171113900 | 79900 | 79900 | 79900 | 79900 | 233 |
| 413 | 20230620 | 120600 | 4152497200 | 79900 | 79800 | 79900 | 79800 | 19 |
| 414 | 20230620 | 120500 | 4150980900 | 79800 | 79800 | 79800 | 79800 | 108 |
| 415 | 20230620 | 120400 | 4142362500 | 79900 | 79900 | 79900 | 79900 | 6 |
| 416 | 20230620 | 120300 | 4141883100 | 79900 | 79900 | 79900 | 79900 | 106 |
| 417 | 20230620 | 120200 | 4133413700 | 79900 | 79900 | 79900 | 79900 | 290 |
| 418 | 20230620 | 120100 | 4110242700 | 80000 | 80000 | 80000 | 80000 | 3 |
| 419 | 20230620 | 120000 | 4110002700 | 80000 | 80000 | 80000 | 80000 | 7 |
| 420 | 20230620 | 115900 | 4109442700 | 80000 | 80000 | 80000 | 80000 | 3 |
| 421 | 20230620 | 115800 | 4109202700 | 80000 | 79900 | 80000 | 79900 | 144 |
| 422 | 20230620 | 115700 | 4097694000 | 79900 | 79900 | 79900 | 79900 | 483 |
| 423 | 20230620 | 115600 | 4059102300 | 79800 | 79900 | 79900 | 79800 | 38 |
| 424 | 20230620 | 115500 | 4056068200 | 79800 | 79800 | 79800 | 79800 | 1 |
| 425 | 20230620 | 115400 | 4055988400 | 79900 | 79900 | 79900 | 79800 | 27 |
| 426 | 20230620 | 115300 | 4053831400 | 79900 | 79900 | 79900 | 79900 | 92 |
| 427 | 20230620 | 115200 | 4046480600 | 79800 | 79900 | 79900 | 79800 | 28 |
| 428 | 20230620 | 115100 | 4044243800 | 79900 | 79800 | 79900 | 79800 | 234 |
| 429 | 20230620 | 115000 | 4025547500 | 79900 | 79800 | 79900 | 79800 | 88 |
| 430 | 20230620 | 114900 | 4018524400 | 79800 | 79800 | 79900 | 79800 | 130 |
| 431 | 20230620 | 114800 | 4008150200 | 79800 | 79900 | 79900 | 79800 | 111 |
| 432 | 20230620 | 114700 | 3999292300 | 79900 | 79900 | 79900 | 79800 | 60 |
| 433 | 20230620 | 114600 | 3994498700 | 79900 | 79800 | 79900 | 79800 | 233 |
| 434 | 20230620 | 114500 | 3975899300 | 79700 | 79700 | 79800 | 79700 | 67 |
| 435 | 20230620 | 114400 | 3970559300 | 79700 | 79800 | 79800 | 79700 | 553 |
| 436 | 20230620 | 114300 | 3926466600 | 79800 | 79800 | 79800 | 79800 | 125 |
| 437 | 20230620 | 114200 | 3916491600 | 79800 | 79800 | 79800 | 79800 | 15 |
| 438 | 20230620 | 114100 | 3915294600 | 79800 | 79800 | 79800 | 79800 | 89 |
| 439 | 20230620 | 114000 | 3908192400 | 79800 | 79800 | 79800 | 79800 | 135 |
| 440 | 20230620 | 113900 | 3897419400 | 79800 | 79800 | 79800 | 79800 | 187 |
| 441 | 20230620 | 113800 | 3882496800 | 79800 | 79600 | 79800 | 79600 | 709 |
| 442 | 20230620 | 113700 | 3825974400 | 79700 | 79800 | 79800 | 79600 | 927 |
| 443 | 20230620 | 113600 | 3752095000 | 79700 | 80100 | 80100 | 79700 | 3935 |
| 444 | 20230620 | 113500 | 3437630700 | 80000 | 80000 | 80000 | 80000 | 5 |
| 445 | 20230620 | 113400 | 3437230700 | 80000 | 80100 | 80100 | 80000 | 222 |
| 446 | 20230620 | 113300 | 3419449100 | 80100 | 80100 | 80100 | 80100 | 5 |
| 447 | 20230620 | 113200 | 3419048600 | 80100 | 80100 | 80100 | 80100 | 24 |
| 448 | 20230620 | 113100 | 3417126200 | 80100 | 80100 | 80100 | 80000 | 43 |
| 449 | 20230620 | 113000 | 3413685400 | 80100 | 80000 | 80100 | 80000 | 33 |
| 450 | 20230620 | 112900 | 3411042400 | 80000 | 80000 | 80000 | 80000 | 36 |
| 451 | 20230620 | 112800 | 3408162400 | 80100 | 80100 | 80100 | 80100 | 8 |
| 452 | 20230620 | 112700 | 3407521600 | 80000 | 80100 | 80100 | 80000 | 121 |
| 453 | 20230620 | 112600 | 3397833200 | 80100 | 80100 | 80100 | 80100 | 16 |
| 454 | 20230620 | 112500 | 3396551600 | 80100 | 80100 | 80100 | 80000 | 41 |
| 455 | 20230620 | 112400 | 3393271000 | 80100 | 80000 | 80100 | 80000 | 54 |
| 456 | 20230620 | 112300 | 3388950400 | 80100 | 80100 | 80100 | 80100 | 117 |
| 457 | 20230620 | 112200 | 3379578700 | 80000 | 80100 | 80100 | 80000 | 164 |
| 458 | 20230620 | 112100 | 3366454000 | 80000 | 80100 | 80100 | 80000 | 459 |
| 459 | 20230620 | 112000 | 3329688500 | 80100 | 80100 | 80100 | 80000 | 60 |
| 460 | 20230620 | 111900 | 3324886000 | 80100 | 80100 | 80100 | 80100 | 16 |
| 461 | 20230620 | 111800 | 3323604400 | 80100 | 80100 | 80100 | 80100 | 26 |
| 462 | 20230620 | 111700 | 3321521800 | 80100 | 80100 | 80100 | 80100 | 4 |
| 463 | 20230620 | 111600 | 3321201400 | 80000 | 80000 | 80000 | 80000 | 105 |
| 464 | 20230620 | 111500 | 3312801400 | 80000 | 80000 | 80000 | 80000 | 267 |
| 465 | 20230620 | 111400 | 3291441400 | 80000 | 80000 | 80000 | 80000 | 37 |
| 466 | 20230620 | 111300 | 3288481400 | 80000 | 80000 | 80000 | 80000 | 60 |
| 467 | 20230620 | 111200 | 3283681400 | 80000 | 80000 | 80000 | 80000 | 40 |
| 468 | 20230620 | 111100 | 3280481400 | 80000 | 80000 | 80000 | 80000 | 2 |
| 469 | 20230620 | 111000 | 3280321400 | 80000 | 80000 | 80000 | 80000 | 246 |
| 470 | 20230620 | 110900 | 3260641400 | 80000 | 80100 | 80100 | 80000 | 178 |
| 471 | 20230620 | 110800 | 3246393600 | 80100 | 80100 | 80100 | 80100 | 110 |
| 472 | 20230620 | 110700 | 3237582600 | 80100 | 80200 | 80200 | 80100 | 32 |
| 473 | 20230620 | 110600 | 3235016900 | 80200 | 80200 | 80200 | 80200 | 8 |
| 474 | 20230620 | 110500 | 3234375300 | 80200 | 80100 | 80200 | 80100 | 134 |
| 475 | 20230620 | 110400 | 3223641700 | 80100 | 80100 | 80100 | 80100 | 41 |
| 476 | 20230620 | 110300 | 3220357600 | 80000 | 80000 | 80000 | 80000 | 1117 |
| 477 | 20230620 | 110200 | 3130997600 | 80000 | 80000 | 80000 | 79900 | 146 |
| 478 | 20230620 | 110100 | 3119319900 | 80000 | 80000 | 80000 | 79900 | 380 |
| 479 | 20230620 | 110000 | 3088952600 | 80000 | 80100 | 80100 | 80000 | 3196 |
| 480 | 20230620 | 105900 | 2833181100 | 80100 | 80200 | 80200 | 80100 | 129 |
| 481 | 20230620 | 105800 | 2822847500 | 80200 | 80200 | 80200 | 80200 | 28 |
| 482 | 20230620 | 105700 | 2820601900 | 80200 | 80100 | 80200 | 80100 | 289 |
| 483 | 20230620 | 105600 | 2797447900 | 80100 | 80200 | 80200 | 80100 | 50 |
| 484 | 20230620 | 105500 | 2793440000 | 80200 | 80100 | 80200 | 80100 | 73 |
| 485 | 20230620 | 105400 | 2787589000 | 80100 | 80200 | 80200 | 80100 | 49 |
| 486 | 20230620 | 105300 | 2783662500 | 80200 | 80200 | 80200 | 80100 | 156 |
| 487 | 20230620 | 105200 | 2771151400 | 80200 | 80200 | 80200 | 80100 | 55 |
| 488 | 20230620 | 105100 | 2766743600 | 80200 | 80200 | 80200 | 80200 | 152 |
| 489 | 20230620 | 105000 | 2754553200 | 80200 | 80100 | 80200 | 80100 | 1097 |
| 490 | 20230620 | 104900 | 2666671700 | 80100 | 80200 | 80200 | 80100 | 697 |
| 491 | 20230620 | 104800 | 2610790500 | 80200 | 80300 | 80300 | 80200 | 7 |
| 492 | 20230620 | 104700 | 2610228500 | 80300 | 80200 | 80300 | 80200 | 477 |
| 493 | 20230620 | 104600 | 2571973000 | 80300 | 80200 | 80300 | 80200 | 120 |
| 494 | 20230620 | 104500 | 2562347100 | 80300 | 80300 | 80300 | 80200 | 69 |
| 495 | 20230620 | 104400 | 2556810000 | 80300 | 80300 | 80300 | 80300 | 245 |
| 496 | 20230620 | 104300 | 2537136500 | 80300 | 80300 | 80300 | 80200 | 102 |
| 497 | 20230620 | 104200 | 2528948800 | 80200 | 80300 | 80300 | 80200 | 59 |
| 498 | 20230620 | 104100 | 2524216900 | 80300 | 80300 | 80300 | 80200 | 264 |
| 499 | 20230620 | 104000 | 2503029200 | 80300 | 80300 | 80300 | 80300 | 156 |
| 500 | 20230620 | 103900 | 2490502400 | 80300 | 80300 | 80400 | 80300 | 205 |
| 501 | 20230620 | 103800 | 2474040700 | 80300 | 80400 | 80400 | 80300 | 815 |
| 502 | 20230620 | 103700 | 2408585200 | 80400 | 80500 | 80500 | 80400 | 382 |
| 503 | 20230620 | 103600 | 2377872300 | 80500 | 80500 | 80500 | 80400 | 188 |
| 504 | 20230620 | 103500 | 2362739300 | 80500 | 80600 | 80600 | 80500 | 390 |
| 505 | 20230620 | 103400 | 2331332400 | 80600 | 80700 | 80700 | 80600 | 115 |
| 506 | 20230620 | 103300 | 2322063300 | 80700 | 80600 | 80700 | 80600 | 12 |
| 507 | 20230620 | 103200 | 2321095900 | 80600 | 80600 | 80600 | 80600 | 19 |
| 508 | 20230620 | 103100 | 2319564500 | 80600 | 80500 | 80600 | 80500 | 319 |
| 509 | 20230620 | 103000 | 2293871100 | 80400 | 80500 | 80500 | 80400 | 138 |
| 510 | 20230620 | 102900 | 2282775400 | 80400 | 80400 | 80400 | 80400 | 38 |
| 511 | 20230620 | 102800 | 2279720200 | 80400 | 80500 | 80500 | 80400 | 186 |
| 512 | 20230620 | 102700 | 2264764900 | 80400 | 80600 | 80600 | 80400 | 1059 |
| 513 | 20230620 | 102600 | 2179549800 | 80600 | 80600 | 80600 | 80500 | 13 |
| 514 | 20230620 | 102500 | 2178502200 | 80600 | 80600 | 80600 | 80600 | 113 |
| 515 | 20230620 | 102400 | 2169394400 | 80500 | 80600 | 80600 | 80500 | 69 |
| 516 | 20230620 | 102300 | 2163839300 | 80600 | 80600 | 80600 | 80500 | 95 |
| 517 | 20230620 | 102200 | 2156184800 | 80700 | 80600 | 80700 | 80600 | 13 |
| 518 | 20230620 | 102100 | 2155136800 | 80600 | 80700 | 80700 | 80500 | 38 |
| 519 | 20230620 | 102000 | 2152075400 | 80700 | 80600 | 80700 | 80600 | 262 |
| 520 | 20230620 | 101900 | 2130938200 | 80600 | 80500 | 80600 | 80500 | 224 |
| 521 | 20230620 | 101800 | 2112895800 | 80500 | 80600 | 80600 | 80500 | 104 |
| 522 | 20230620 | 101700 | 2104523600 | 80500 | 80500 | 80600 | 80500 | 140 |
| 523 | 20230620 | 101600 | 2093253000 | 80500 | 80500 | 80500 | 80500 | 3 |
| 524 | 20230620 | 101500 | 2093011500 | 80500 | 80500 | 80700 | 80500 | 456 |
| 525 | 20230620 | 101400 | 2056302500 | 80500 | 80500 | 80700 | 80500 | 603 |
| 526 | 20230620 | 101300 | 2007705200 | 80500 | 80500 | 80600 | 80500 | 210 |
| 527 | 20230620 | 101200 | 1990788800 | 80500 | 80500 | 80500 | 80400 | 298 |
| 528 | 20230620 | 101100 | 1966800200 | 80500 | 80500 | 80500 | 80500 | 379 |
| 529 | 20230620 | 101000 | 1936290700 | 80500 | 80500 | 80500 | 80500 | 196 |
| 530 | 20230620 | 100900 | 1920512700 | 80500 | 80500 | 80600 | 80500 | 24 |
| 531 | 20230620 | 100800 | 1918580600 | 80500 | 80500 | 80500 | 80400 | 202 |
| 532 | 20230620 | 100700 | 1902334000 | 80500 | 80500 | 80500 | 80400 | 918 |
| 533 | 20230620 | 100600 | 1828439000 | 80400 | 80600 | 80600 | 80400 | 246 |
| 534 | 20230620 | 100500 | 1808638300 | 80600 | 80500 | 80600 | 80400 | 890 |
| 535 | 20230620 | 100400 | 1736987200 | 80500 | 80700 | 80700 | 80500 | 1362 |
| 536 | 20230620 | 100300 | 1627292600 | 80700 | 80800 | 80800 | 80600 | 948 |
| 537 | 20230620 | 100200 | 1550798900 | 80800 | 80900 | 80900 | 80800 | 272 |
| 538 | 20230620 | 100100 | 1528810900 | 80900 | 80800 | 80900 | 80800 | 151 |
| 539 | 20230620 | 100000 | 1516600000 | 80800 | 80900 | 80900 | 80800 | 71 |
| 540 | 20230620 | 095900 | 1510863100 | 80800 | 80900 | 80900 | 80800 | 193 |
| 541 | 20230620 | 095800 | 1495257200 | 80900 | 80900 | 80900 | 80900 | 48 |
| 542 | 20230620 | 095700 | 1491374000 | 80900 | 80900 | 80900 | 80800 | 58 |
| 543 | 20230620 | 095600 | 1486684700 | 80900 | 80900 | 81000 | 80800 | 151 |
| 544 | 20230620 | 095500 | 1474468600 | 80800 | 80800 | 80900 | 80800 | 35 |
| 545 | 20230620 | 095400 | 1471639500 | 80800 | 80800 | 80900 | 80800 | 256 |
| 546 | 20230620 | 095300 | 1450949400 | 80800 | 80900 | 80900 | 80800 | 107 |
| 547 | 20230620 | 095200 | 1442302000 | 80900 | 80800 | 80900 | 80800 | 27 |
| 548 | 20230620 | 095100 | 1440120000 | 80900 | 80800 | 80900 | 80700 | 614 |
| 549 | 20230620 | 095000 | 1390507400 | 80700 | 80800 | 80800 | 80700 | 29 |
| 550 | 20230620 | 094900 | 1388166500 | 80800 | 81100 | 81100 | 80700 | 1183 |
| 551 | 20230620 | 094800 | 1292603000 | 81000 | 81000 | 81100 | 81000 | 154 |
| 552 | 20230620 | 094700 | 1280114800 | 81100 | 81100 | 81100 | 81000 | 63 |
| 553 | 20230620 | 094600 | 1275011400 | 81100 | 81000 | 81100 | 81000 | 11 |
| 554 | 20230620 | 094500 | 1274119500 | 81000 | 81000 | 81000 | 81000 | 100 |
| 555 | 20230620 | 094400 | 1266019500 | 81100 | 81000 | 81100 | 81000 | 173 |
| 556 | 20230620 | 094300 | 1251990200 | 81000 | 81100 | 81200 | 81000 | 555 |
| 557 | 20230620 | 094200 | 1206982500 | 81300 | 81000 | 81300 | 81000 | 250 |
| 558 | 20230620 | 094100 | 1186728700 | 81000 | 81000 | 81100 | 81000 | 69 |
| 559 | 20230620 | 094000 | 1181137800 | 80900 | 80900 | 80900 | 80700 | 688 |
| 560 | 20230620 | 093900 | 1125507000 | 80900 | 81000 | 81000 | 80900 | 216 |
| 561 | 20230620 | 093800 | 1108026700 | 81000 | 81100 | 81100 | 80800 | 2723 |
| 562 | 20230620 | 093700 | 887621000 | 81100 | 81100 | 81200 | 81000 | 428 |
| 563 | 20230620 | 093600 | 852920300 | 81200 | 81200 | 81200 | 81200 | 5 |
| 564 | 20230620 | 093500 | 852514300 | 81200 | 81300 | 81300 | 81200 | 62 |
| 565 | 20230620 | 093400 | 847478400 | 81300 | 81300 | 81400 | 81300 | 59 |
| 566 | 20230620 | 093300 | 842678900 | 81400 | 81500 | 81500 | 81100 | 1941 |
| 567 | 20230620 | 093200 | 685022500 | 81400 | 81500 | 81500 | 81400 | 120 |
| 568 | 20230620 | 093100 | 675249800 | 81500 | 81600 | 81600 | 81400 | 183 |
| 569 | 20230620 | 093000 | 660341900 | 81500 | 81700 | 81700 | 81400 | 224 |
| 570 | 20230620 | 092900 | 642084800 | 81700 | 81700 | 81800 | 81700 | 136 |
| 571 | 20230620 | 092800 | 630965100 | 81700 | 81600 | 81700 | 81500 | 85 |
| 572 | 20230620 | 092700 | 624027800 | 81700 | 81700 | 81700 | 81500 | 443 |
| 573 | 20230620 | 092600 | 587876500 | 81700 | 81800 | 81800 | 81700 | 200 |
| 574 | 20230620 | 092500 | 571536300 | 81800 | 81800 | 81800 | 81800 | 2 |
| 575 | 20230620 | 092400 | 571372700 | 81800 | 81800 | 81800 | 81800 | 99 |
| 576 | 20230620 | 092300 | 563274500 | 81800 | 81800 | 81800 | 81800 | 54 |
| 577 | 20230620 | 092200 | 558857300 | 81800 | 81700 | 81900 | 81700 | 900 |
| 578 | 20230620 | 092100 | 485231500 | 81700 | 81500 | 81700 | 81400 | 353 |
| 579 | 20230620 | 092000 | 456407700 | 81500 | 81800 | 81800 | 81500 | 306 |
| 580 | 20230620 | 091900 | 431456800 | 81800 | 81700 | 81800 | 81700 | 9 |
| 581 | 20230620 | 091800 | 430721300 | 81800 | 81700 | 81800 | 81700 | 47 |
| 582 | 20230620 | 091700 | 426880100 | 81700 | 81600 | 81700 | 81600 | 92 |
| 583 | 20230620 | 091600 | 419370400 | 81600 | 81700 | 81700 | 81600 | 125 |
| 584 | 20230620 | 091500 | 409165600 | 81700 | 81700 | 81700 | 81500 | 122 |
| 585 | 20230620 | 091400 | 399217200 | 81700 | 81500 | 81700 | 81500 | 76 |
| 586 | 20230620 | 091300 | 393018000 | 81500 | 81600 | 81600 | 81500 | 19 |
| 587 | 20230620 | 091200 | 391468000 | 81600 | 81300 | 81600 | 81300 | 135 |
| 588 | 20230620 | 091100 | 380489400 | 81300 | 81300 | 81300 | 81300 | 26 |
| 589 | 20230620 | 091000 | 378375600 | 81300 | 81300 | 81600 | 81300 | 527 |
| 590 | 20230620 | 090900 | 335453800 | 81300 | 81300 | 81300 | 81300 | 10 |
| 591 | 20230620 | 090800 | 334640800 | 81300 | 81300 | 81300 | 81300 | 56 |
| 592 | 20230620 | 090700 | 330088000 | 81300 | 81300 | 81300 | 81200 | 262 |
| 593 | 20230620 | 090600 | 308807900 | 81200 | 81100 | 81300 | 81100 | 395 |
| 594 | 20230620 | 090500 | 276733900 | 81100 | 81100 | 81300 | 81100 | 359 |
| 595 | 20230620 | 090400 | 247595900 | 81100 | 81200 | 81200 | 81100 | 240 |
| 596 | 20230620 | 090300 | 228116700 | 81200 | 81400 | 81400 | 81000 | 1225 |
| 597 | 20230620 | 090200 | 128653100 | 81400 | 81800 | 81900 | 81400 | 801 |
| 598 | 20230620 | 090100 | 63181600 | 81300 | 81500 | 81800 | 81200 | 135 |
| 599 | 20230620 | 090000 | 52173700 | 81500 | 81100 | 81500 | 81100 | 643 |