33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 3 | 20230616 | 191400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20230616 | 191300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20230616 | 191200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20230616 | 191100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20230616 | 191000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20230616 | 190900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20230616 | 190800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20230616 | 190700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20230616 | 190600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20230616 | 190500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20230616 | 190400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20230616 | 190300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20230616 | 190200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20230616 | 190100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20230616 | 190000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20230616 | 185900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20230616 | 185800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20230616 | 185700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20230616 | 185600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20230616 | 185500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20230616 | 185400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20230616 | 185300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20230616 | 185200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20230616 | 185100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20230616 | 185000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20230616 | 184900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20230616 | 184800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20230616 | 184700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20230616 | 184600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20230616 | 184500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 33 | 20230616 | 184400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20230616 | 184300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20230616 | 184200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20230616 | 184100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20230616 | 184000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20230616 | 183900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20230616 | 183800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20230616 | 183700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20230616 | 183600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20230616 | 183500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20230616 | 183400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20230616 | 183300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20230616 | 183200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20230616 | 183100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20230616 | 183000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20230616 | 182900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20230616 | 182800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20230616 | 182700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20230616 | 182600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20230616 | 182500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20230616 | 182400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20230616 | 182300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20230616 | 182200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20230616 | 182100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20230616 | 182000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20230616 | 181900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20230616 | 181800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20230616 | 181700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20230616 | 181600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20230616 | 181500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 63 | 20230616 | 181400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20230616 | 181300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20230616 | 181200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20230616 | 181100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20230616 | 181000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20230616 | 180900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20230616 | 180800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20230616 | 180700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20230616 | 180600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20230616 | 180500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20230616 | 180400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20230616 | 180300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20230616 | 180200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20230616 | 180100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20230616 | 180000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20230616 | 175900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20230616 | 175800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20230616 | 175700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20230616 | 175600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20230616 | 175500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20230616 | 175400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20230616 | 175300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20230616 | 175200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20230616 | 175100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20230616 | 175000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20230616 | 174900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20230616 | 174800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20230616 | 174700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20230616 | 174600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20230616 | 174500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 93 | 20230616 | 174400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20230616 | 174300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20230616 | 174200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20230616 | 174100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20230616 | 174000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20230616 | 173900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20230616 | 173800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20230616 | 173700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20230616 | 173600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20230616 | 173500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20230616 | 173400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20230616 | 173300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20230616 | 173200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20230616 | 173100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20230616 | 173000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20230616 | 172900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20230616 | 172800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20230616 | 172700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20230616 | 172600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20230616 | 172500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20230616 | 172400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20230616 | 172300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20230616 | 172200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20230616 | 172100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20230616 | 172000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20230616 | 171900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20230616 | 171800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20230616 | 171700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20230616 | 171600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20230616 | 171500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 123 | 20230616 | 171400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20230616 | 171300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20230616 | 171200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20230616 | 171100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20230616 | 171000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20230616 | 170900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20230616 | 170800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20230616 | 170700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20230616 | 170600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20230616 | 170500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20230616 | 170400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20230616 | 170300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20230616 | 170200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20230616 | 170100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20230616 | 170000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20230616 | 165900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20230616 | 165800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20230616 | 165700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20230616 | 165600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20230616 | 165500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20230616 | 165400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20230616 | 165300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20230616 | 165200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20230616 | 165100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20230616 | 165000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20230616 | 164900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20230616 | 164800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20230616 | 164700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20230616 | 164600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20230616 | 164500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 153 | 20230616 | 164400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20230616 | 164300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20230616 | 164200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20230616 | 164100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20230616 | 164000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20230616 | 163900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20230616 | 163800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20230616 | 163700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20230616 | 163600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20230616 | 163500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20230616 | 163400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20230616 | 163300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20230616 | 163200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20230616 | 163100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20230616 | 163000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20230616 | 162900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20230616 | 162800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20230616 | 162700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20230616 | 162600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20230616 | 162500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20230616 | 162400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20230616 | 162300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20230616 | 162200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20230616 | 162100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20230616 | 162000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20230616 | 161900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20230616 | 161800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20230616 | 161700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20230616 | 161600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20230616 | 161500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 183 | 20230616 | 161400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20230616 | 161300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20230616 | 161200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20230616 | 161100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20230616 | 161000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20230616 | 160900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20230616 | 160800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20230616 | 160700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20230616 | 160600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20230616 | 160500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20230616 | 160400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20230616 | 160300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20230616 | 160200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20230616 | 160100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20230616 | 160000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20230616 | 155900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20230616 | 155800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20230616 | 155700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20230616 | 155600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20230616 | 155500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20230616 | 155400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20230616 | 155300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20230616 | 155200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20230616 | 155100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20230616 | 155000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20230616 | 154900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20230616 | 154800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20230616 | 154700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20230616 | 154600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20230616 | 154500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 213 | 20230616 | 154400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20230616 | 154300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20230616 | 154200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20230616 | 154100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20230616 | 154000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 218 | 20230616 | 153900 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 219 | 20230616 | 153800 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 220 | 20230616 | 153700 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 221 | 20230616 | 153600 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 222 | 20230616 | 153500 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 223 | 20230616 | 153400 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 224 | 20230616 | 153300 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20230616 | 153200 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20230616 | 153100 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20230616 | 153000 | 12576748000 | 74000 | 74000 | 74000 | 74000 | 2334 |
| 228 | 20230616 | 152900 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 229 | 20230616 | 152800 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 230 | 20230616 | 152700 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 231 | 20230616 | 152600 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 232 | 20230616 | 152500 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 233 | 20230616 | 152400 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 234 | 20230616 | 152300 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 235 | 20230616 | 152200 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 236 | 20230616 | 152100 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 237 | 20230616 | 152000 | 12404032000 | 73900 | 73900 | 73900 | 73900 | 0 |
| 238 | 20230616 | 151900 | 12404032000 | 73900 | 73600 | 73900 | 73600 | 974 |
| 239 | 20230616 | 151800 | 12332101900 | 73600 | 73700 | 73800 | 73600 | 208 |
| 240 | 20230616 | 151700 | 12316761600 | 73700 | 73600 | 73700 | 73600 | 274 |
| 241 | 20230616 | 151600 | 12296593900 | 73600 | 73600 | 73700 | 73600 | 215 |
| 242 | 20230616 | 151500 | 12280751600 | 73600 | 73800 | 73800 | 73600 | 253 |
| 243 | 20230616 | 151400 | 12262096800 | 73800 | 73600 | 73800 | 73600 | 432 |
| 244 | 20230616 | 151300 | 12230257700 | 73600 | 73700 | 73700 | 73600 | 293 |
| 245 | 20230616 | 151200 | 12208668800 | 73600 | 73700 | 73700 | 73600 | 375 |
| 246 | 20230616 | 151100 | 12181038600 | 73700 | 73500 | 73700 | 73500 | 326 |
| 247 | 20230616 | 151000 | 12157057500 | 73400 | 73300 | 73500 | 73300 | 297 |
| 248 | 20230616 | 150900 | 12135248500 | 73400 | 73300 | 73400 | 73300 | 110 |
| 249 | 20230616 | 150800 | 12127177400 | 73300 | 73300 | 73400 | 73200 | 197 |
| 250 | 20230616 | 150700 | 12112746200 | 73300 | 73500 | 73500 | 73300 | 571 |
| 251 | 20230616 | 150600 | 12070829700 | 73500 | 73600 | 73600 | 73500 | 189 |
| 252 | 20230616 | 150500 | 12056936000 | 73700 | 73500 | 73700 | 73500 | 128 |
| 253 | 20230616 | 150400 | 12047519500 | 73500 | 73600 | 73700 | 73500 | 139 |
| 254 | 20230616 | 150300 | 12037289100 | 73700 | 73500 | 73700 | 73500 | 121 |
| 255 | 20230616 | 150200 | 12028383600 | 73600 | 73600 | 73600 | 73500 | 93 |
| 256 | 20230616 | 150100 | 12021539100 | 73700 | 73700 | 73700 | 73600 | 128 |
| 257 | 20230616 | 150000 | 12012113700 | 73700 | 73600 | 73700 | 73600 | 642 |
| 258 | 20230616 | 145900 | 11964804700 | 73700 | 73600 | 73700 | 73500 | 206 |
| 259 | 20230616 | 145800 | 11949644800 | 73600 | 73500 | 73700 | 73500 | 49 |
| 260 | 20230616 | 145700 | 11946040300 | 73500 | 73600 | 73600 | 73500 | 58 |
| 261 | 20230616 | 145600 | 11941772700 | 73600 | 73700 | 73700 | 73500 | 161 |
| 262 | 20230616 | 145500 | 11929913100 | 73700 | 73600 | 73700 | 73500 | 142 |
| 263 | 20230616 | 145400 | 11919467100 | 73500 | 73600 | 73600 | 73500 | 201 |
| 264 | 20230616 | 145300 | 11904681700 | 73500 | 73500 | 73600 | 73500 | 98 |
| 265 | 20230616 | 145200 | 11897473200 | 73500 | 73400 | 73600 | 73400 | 154 |
| 266 | 20230616 | 145100 | 11886163100 | 73400 | 73500 | 73500 | 73300 | 87 |
| 267 | 20230616 | 145000 | 11879781900 | 73600 | 73500 | 73600 | 73300 | 187 |
| 268 | 20230616 | 144900 | 11866039700 | 73500 | 73600 | 73600 | 73300 | 136 |
| 269 | 20230616 | 144800 | 11856044200 | 73700 | 73400 | 73700 | 73400 | 208 |
| 270 | 20230616 | 144700 | 11840762500 | 73400 | 73400 | 73400 | 73400 | 50 |
| 271 | 20230616 | 144600 | 11837092500 | 73500 | 73400 | 73500 | 73400 | 96 |
| 272 | 20230616 | 144500 | 11830041400 | 73400 | 73500 | 73500 | 73300 | 77 |
| 273 | 20230616 | 144400 | 11824392800 | 73500 | 73400 | 73500 | 73200 | 214 |
| 274 | 20230616 | 144300 | 11808700300 | 73400 | 73600 | 73600 | 73200 | 235 |
| 275 | 20230616 | 144200 | 11791465400 | 73500 | 73400 | 73600 | 73400 | 90 |
| 276 | 20230616 | 144100 | 11784850400 | 73500 | 73500 | 73700 | 73500 | 81 |
| 277 | 20230616 | 144000 | 11778887600 | 73500 | 73400 | 73600 | 73400 | 406 |
| 278 | 20230616 | 143900 | 11749051200 | 73500 | 73500 | 73500 | 73400 | 177 |
| 279 | 20230616 | 143800 | 11736049000 | 73400 | 73400 | 73500 | 73300 | 65 |
| 280 | 20230616 | 143700 | 11731278100 | 73400 | 73400 | 73500 | 73400 | 118 |
| 281 | 20230616 | 143600 | 11722612800 | 73400 | 73500 | 73500 | 73200 | 62 |
| 282 | 20230616 | 143500 | 11718064600 | 73300 | 73400 | 73700 | 73300 | 218 |
| 283 | 20230616 | 143400 | 11702056800 | 73400 | 73600 | 73600 | 73400 | 122 |
| 284 | 20230616 | 143300 | 11693087200 | 73500 | 73400 | 73700 | 73400 | 157 |
| 285 | 20230616 | 143200 | 11681547600 | 73400 | 73400 | 73500 | 73400 | 144 |
| 286 | 20230616 | 143100 | 11670972000 | 73500 | 73500 | 73500 | 73500 | 52 |
| 287 | 20230616 | 143000 | 11667150000 | 73400 | 73700 | 73700 | 73400 | 136 |
| 288 | 20230616 | 142900 | 11657129500 | 73700 | 73500 | 73700 | 73400 | 180 |
| 289 | 20230616 | 142800 | 11643903700 | 73200 | 73600 | 73600 | 73200 | 250 |
| 290 | 20230616 | 142700 | 11625593600 | 73700 | 73700 | 73700 | 73400 | 148 |
| 291 | 20230616 | 142600 | 11614701000 | 73600 | 73500 | 73700 | 73400 | 234 |
| 292 | 20230616 | 142500 | 11597493100 | 73400 | 73400 | 73500 | 73300 | 87 |
| 293 | 20230616 | 142400 | 11591103600 | 73400 | 73300 | 73500 | 73300 | 89 |
| 294 | 20230616 | 142300 | 11584569700 | 73400 | 73500 | 73500 | 73400 | 93 |
| 295 | 20230616 | 142200 | 11577742700 | 73400 | 73400 | 73500 | 73300 | 174 |
| 296 | 20230616 | 142100 | 11564970000 | 73300 | 73300 | 73300 | 73200 | 45 |
| 297 | 20230616 | 142000 | 11561671800 | 73300 | 73300 | 73400 | 73200 | 167 |
| 298 | 20230616 | 141900 | 11549430600 | 73300 | 73400 | 73400 | 73300 | 35 |
| 299 | 20230616 | 141800 | 11546862300 | 73400 | 73400 | 73600 | 73300 | 281 |
| 300 | 20230616 | 141700 | 11526227500 | 73400 | 73600 | 73700 | 73300 | 128 |
| 301 | 20230616 | 141600 | 11516836300 | 73700 | 73700 | 73700 | 73400 | 120 |
| 302 | 20230616 | 141500 | 11508003300 | 73700 | 73700 | 73800 | 73700 | 375 |
| 303 | 20230616 | 141400 | 11480342000 | 73700 | 73600 | 73700 | 73500 | 224 |
| 304 | 20230616 | 141300 | 11463859300 | 73700 | 73700 | 73700 | 73600 | 196 |
| 305 | 20230616 | 141200 | 11449427700 | 73600 | 73500 | 73600 | 73500 | 387 |
| 306 | 20230616 | 141100 | 11420945000 | 73500 | 73500 | 73600 | 73500 | 148 |
| 307 | 20230616 | 141000 | 11410060700 | 73500 | 73500 | 73600 | 73300 | 169 |
| 308 | 20230616 | 140900 | 11397636900 | 73500 | 73400 | 73500 | 73400 | 289 |
| 309 | 20230616 | 140800 | 11376400000 | 73400 | 73300 | 73400 | 73300 | 64 |
| 310 | 20230616 | 140700 | 11371704300 | 73300 | 73300 | 73500 | 73300 | 133 |
| 311 | 20230616 | 140600 | 11361949100 | 73300 | 73200 | 73300 | 73200 | 582 |
| 312 | 20230616 | 140500 | 11319288600 | 73200 | 73200 | 73300 | 73200 | 74 |
| 313 | 20230616 | 140400 | 11313866600 | 73200 | 73300 | 73300 | 73200 | 179 |
| 314 | 20230616 | 140300 | 11300756200 | 73300 | 73200 | 73300 | 73200 | 62 |
| 315 | 20230616 | 140200 | 11296212400 | 73300 | 73300 | 73300 | 73200 | 95 |
| 316 | 20230616 | 140100 | 11289250500 | 73200 | 73300 | 73300 | 73200 | 166 |
| 317 | 20230616 | 140000 | 11277091500 | 73300 | 73200 | 73300 | 73200 | 35 |
| 318 | 20230616 | 135900 | 11274527600 | 73200 | 73200 | 73300 | 73100 | 116 |
| 319 | 20230616 | 135800 | 11266035400 | 73000 | 73300 | 73300 | 73000 | 247 |
| 320 | 20230616 | 135700 | 11247952800 | 73300 | 73200 | 73300 | 73000 | 670 |
| 321 | 20230616 | 135600 | 11198850000 | 73200 | 73200 | 73200 | 73100 | 194 |
| 322 | 20230616 | 135500 | 11184649600 | 73200 | 73100 | 73200 | 73100 | 111 |
| 323 | 20230616 | 135400 | 11176531200 | 73100 | 73100 | 73100 | 73000 | 96 |
| 324 | 20230616 | 135300 | 11169515900 | 73000 | 73000 | 73100 | 72900 | 40 |
| 325 | 20230616 | 135200 | 11166594700 | 72900 | 72800 | 73000 | 72800 | 215 |
| 326 | 20230616 | 135100 | 11150915100 | 72800 | 72600 | 72900 | 72600 | 84 |
| 327 | 20230616 | 135000 | 11144793000 | 72600 | 72500 | 72600 | 72500 | 93 |
| 328 | 20230616 | 134900 | 11138046200 | 72400 | 72500 | 72500 | 72400 | 125 |
| 329 | 20230616 | 134800 | 11128991900 | 72500 | 72700 | 72900 | 72500 | 141 |
| 330 | 20230616 | 134700 | 11118744600 | 72500 | 72900 | 72900 | 72500 | 480 |
| 331 | 20230616 | 134600 | 11083910200 | 72900 | 73000 | 73000 | 72900 | 104 |
| 332 | 20230616 | 134500 | 11076322500 | 73000 | 73000 | 73100 | 73000 | 176 |
| 333 | 20230616 | 134400 | 11063460200 | 73100 | 73000 | 73200 | 73000 | 623 |
| 334 | 20230616 | 134300 | 11017865600 | 73000 | 73000 | 73100 | 73000 | 68 |
| 335 | 20230616 | 134200 | 11012901400 | 73000 | 73000 | 73000 | 72900 | 101 |
| 336 | 20230616 | 134100 | 11005533400 | 73000 | 73000 | 73000 | 72900 | 59 |
| 337 | 20230616 | 134000 | 11001226800 | 72900 | 73000 | 73100 | 72700 | 433 |
| 338 | 20230616 | 133900 | 10969718900 | 72800 | 72700 | 73100 | 72700 | 403 |
| 339 | 20230616 | 133800 | 10940386900 | 72700 | 72700 | 72700 | 72600 | 195 |
| 340 | 20230616 | 133700 | 10926222000 | 72700 | 72600 | 72700 | 72500 | 128 |
| 341 | 20230616 | 133600 | 10916925200 | 72700 | 72600 | 72700 | 72500 | 258 |
| 342 | 20230616 | 133500 | 10898202900 | 72700 | 72700 | 72700 | 72600 | 132 |
| 343 | 20230616 | 133400 | 10888607200 | 72700 | 72700 | 72700 | 72700 | 24 |
| 344 | 20230616 | 133300 | 10886862400 | 72700 | 72800 | 72800 | 72700 | 110 |
| 345 | 20230616 | 133200 | 10878861900 | 72800 | 72700 | 72800 | 72700 | 44 |
| 346 | 20230616 | 133100 | 10875661800 | 72700 | 72700 | 72900 | 72700 | 199 |
| 347 | 20230616 | 133000 | 10861178900 | 72700 | 73000 | 73000 | 72700 | 39 |
| 348 | 20230616 | 132900 | 10858338600 | 73100 | 73000 | 73100 | 73000 | 51 |
| 349 | 20230616 | 132800 | 10854610600 | 73100 | 73000 | 73100 | 72800 | 343 |
| 350 | 20230616 | 132700 | 10829581500 | 73100 | 73100 | 73100 | 73100 | 51 |
| 351 | 20230616 | 132600 | 10825853400 | 73100 | 73200 | 73200 | 73100 | 73 |
| 352 | 20230616 | 132500 | 10820515500 | 73100 | 73200 | 73200 | 73100 | 159 |
| 353 | 20230616 | 132400 | 10808881300 | 73100 | 73200 | 73200 | 73000 | 37 |
| 354 | 20230616 | 132300 | 10806176100 | 73200 | 73000 | 73200 | 73000 | 107 |
| 355 | 20230616 | 132200 | 10798357300 | 73100 | 73200 | 73200 | 73100 | 96 |
| 356 | 20230616 | 132100 | 10791334900 | 73100 | 73000 | 73200 | 73000 | 92 |
| 357 | 20230616 | 132000 | 10784604000 | 73000 | 73200 | 73200 | 73000 | 174 |
| 358 | 20230616 | 131900 | 10771880300 | 73200 | 73100 | 73200 | 73100 | 77 |
| 359 | 20230616 | 131800 | 10766245200 | 73200 | 73200 | 73200 | 73100 | 84 |
| 360 | 20230616 | 131700 | 10760098500 | 73200 | 73200 | 73200 | 73100 | 170 |
| 361 | 20230616 | 131600 | 10747659800 | 73100 | 73200 | 73200 | 73100 | 926 |
| 362 | 20230616 | 131500 | 10679876700 | 73100 | 72900 | 73100 | 72900 | 40 |
| 363 | 20230616 | 131400 | 10676953300 | 73100 | 73000 | 73100 | 72800 | 243 |
| 364 | 20230616 | 131300 | 10659215200 | 72900 | 72900 | 72900 | 72800 | 129 |
| 365 | 20230616 | 131200 | 10649812600 | 72900 | 72800 | 72900 | 72800 | 154 |
| 366 | 20230616 | 131100 | 10638594400 | 72700 | 72900 | 72900 | 72700 | 78 |
| 367 | 20230616 | 131000 | 10632918700 | 72800 | 72800 | 73000 | 72800 | 195 |
| 368 | 20230616 | 130900 | 10618702700 | 72800 | 72900 | 72900 | 72800 | 38 |
| 369 | 20230616 | 130800 | 10615934900 | 72900 | 73100 | 73100 | 72800 | 883 |
| 370 | 20230616 | 130700 | 10551504400 | 73100 | 73200 | 73200 | 73100 | 131 |
| 371 | 20230616 | 130600 | 10541925000 | 73200 | 73000 | 73200 | 73000 | 61 |
| 372 | 20230616 | 130500 | 10537462200 | 73100 | 73100 | 73200 | 73100 | 110 |
| 373 | 20230616 | 130400 | 10529416900 | 73100 | 73200 | 73200 | 73000 | 119 |
| 374 | 20230616 | 130300 | 10520717300 | 73200 | 73100 | 73200 | 73100 | 88 |
| 375 | 20230616 | 130200 | 10514276700 | 73200 | 73200 | 73200 | 73100 | 81 |
| 376 | 20230616 | 130100 | 10508347800 | 73200 | 73000 | 73300 | 73000 | 76 |
| 377 | 20230616 | 130000 | 10502783600 | 73000 | 73400 | 73400 | 73000 | 298 |
| 378 | 20230616 | 125900 | 10480996000 | 73400 | 73300 | 73500 | 73300 | 41 |
| 379 | 20230616 | 125800 | 10477985900 | 73300 | 73300 | 73400 | 73200 | 170 |
| 380 | 20230616 | 125700 | 10465525000 | 73300 | 73200 | 73300 | 73200 | 99 |
| 381 | 20230616 | 125600 | 10458272500 | 73300 | 73300 | 73300 | 73300 | 23 |
| 382 | 20230616 | 125500 | 10456586600 | 73100 | 73300 | 73400 | 73100 | 133 |
| 383 | 20230616 | 125400 | 10446849200 | 73300 | 73300 | 73300 | 73300 | 82 |
| 384 | 20230616 | 125300 | 10440838600 | 73400 | 73200 | 73400 | 73100 | 61 |
| 385 | 20230616 | 125200 | 10436366100 | 73300 | 73400 | 73500 | 73000 | 272 |
| 386 | 20230616 | 125100 | 10416474600 | 73400 | 73300 | 73500 | 73300 | 143 |
| 387 | 20230616 | 125000 | 10405981700 | 73100 | 73400 | 73500 | 73100 | 303 |
| 388 | 20230616 | 124900 | 10383779400 | 73400 | 73500 | 73500 | 73100 | 68 |
| 389 | 20230616 | 124800 | 10378786800 | 73500 | 73400 | 73700 | 73400 | 68 |
| 390 | 20230616 | 124700 | 10373785600 | 73300 | 73400 | 73500 | 73300 | 146 |
| 391 | 20230616 | 124600 | 10363072600 | 73500 | 73500 | 73600 | 73400 | 136 |
| 392 | 20230616 | 124500 | 10353077000 | 73600 | 73500 | 73600 | 73500 | 18 |
| 393 | 20230616 | 124400 | 10351753700 | 73700 | 73700 | 73800 | 73600 | 171 |
| 394 | 20230616 | 124300 | 10339149100 | 73700 | 73600 | 73800 | 73500 | 139 |
| 395 | 20230616 | 124200 | 10328902700 | 73700 | 73700 | 73800 | 73700 | 134 |
| 396 | 20230616 | 124100 | 10319021800 | 73500 | 73700 | 73800 | 73500 | 112 |
| 397 | 20230616 | 124000 | 10310783200 | 73600 | 73600 | 73800 | 73500 | 85 |
| 398 | 20230616 | 123900 | 10304520100 | 73500 | 73700 | 73700 | 73500 | 171 |
| 399 | 20230616 | 123800 | 10291932100 | 73700 | 73600 | 73700 | 73500 | 48 |
| 400 | 20230616 | 123700 | 10288401100 | 73700 | 73600 | 73700 | 73400 | 64 |
| 401 | 20230616 | 123600 | 10283692900 | 73700 | 73700 | 73700 | 73500 | 96 |
| 402 | 20230616 | 123500 | 10276623800 | 73700 | 73600 | 73700 | 73600 | 125 |
| 403 | 20230616 | 123400 | 10267418200 | 73600 | 73400 | 73600 | 73300 | 33 |
| 404 | 20230616 | 123300 | 10264994400 | 73300 | 73500 | 73500 | 73300 | 145 |
| 405 | 20230616 | 123200 | 10254350400 | 73500 | 73400 | 73500 | 73400 | 225 |
| 406 | 20230616 | 123100 | 10237835200 | 73300 | 73300 | 73400 | 73100 | 121 |
| 407 | 20230616 | 123000 | 10228966600 | 73100 | 73300 | 73400 | 73100 | 292 |
| 408 | 20230616 | 122900 | 10207580300 | 73300 | 73300 | 73300 | 73200 | 121 |
| 409 | 20230616 | 122800 | 10198711300 | 73300 | 73300 | 73300 | 73300 | 88 |
| 410 | 20230616 | 122700 | 10192260900 | 73100 | 73300 | 73400 | 73100 | 132 |
| 411 | 20230616 | 122600 | 10182596100 | 73300 | 73300 | 73300 | 73300 | 50 |
| 412 | 20230616 | 122500 | 10178931100 | 73300 | 73300 | 73400 | 73300 | 93 |
| 413 | 20230616 | 122400 | 10172110300 | 73300 | 73300 | 73300 | 73100 | 124 |
| 414 | 20230616 | 122300 | 10163028700 | 73300 | 73300 | 73400 | 73200 | 187 |
| 415 | 20230616 | 122200 | 10149326700 | 73400 | 73400 | 73400 | 73300 | 63 |
| 416 | 20230616 | 122100 | 10144702600 | 73400 | 73400 | 73500 | 73400 | 104 |
| 417 | 20230616 | 122000 | 10137063900 | 73400 | 73300 | 73400 | 73300 | 172 |
| 418 | 20230616 | 121900 | 10124446800 | 73300 | 73400 | 73500 | 73300 | 225 |
| 419 | 20230616 | 121800 | 10107949700 | 73400 | 73500 | 73600 | 73400 | 101 |
| 420 | 20230616 | 121700 | 10100525000 | 73300 | 73500 | 73500 | 73300 | 265 |
| 421 | 20230616 | 121600 | 10081074200 | 73500 | 73400 | 73500 | 73400 | 327 |
| 422 | 20230616 | 121500 | 10057060500 | 73500 | 73500 | 73500 | 73500 | 82 |
| 423 | 20230616 | 121400 | 10051033500 | 73500 | 73600 | 73700 | 73500 | 183 |
| 424 | 20230616 | 121300 | 10037567500 | 73600 | 73600 | 73700 | 73600 | 178 |
| 425 | 20230616 | 121200 | 10024459800 | 73600 | 73600 | 73700 | 73500 | 160 |
| 426 | 20230616 | 121100 | 10012691000 | 73600 | 73600 | 73700 | 73500 | 73 |
| 427 | 20230616 | 121000 | 10007316000 | 73600 | 73500 | 73700 | 73500 | 95 |
| 428 | 20230616 | 120900 | 10000325300 | 73500 | 73600 | 73700 | 73500 | 93 |
| 429 | 20230616 | 120800 | 9993475900 | 73600 | 73500 | 73600 | 73500 | 134 |
| 430 | 20230616 | 120700 | 9983621500 | 73400 | 73600 | 73700 | 73400 | 44 |
| 431 | 20230616 | 120600 | 9980386600 | 73700 | 73600 | 73700 | 73600 | 213 |
| 432 | 20230616 | 120500 | 9964700600 | 73600 | 73800 | 73800 | 73600 | 171 |
| 433 | 20230616 | 120400 | 9952105300 | 73900 | 73700 | 73900 | 73700 | 86 |
| 434 | 20230616 | 120300 | 9945762100 | 73800 | 73800 | 73900 | 73700 | 106 |
| 435 | 20230616 | 120200 | 9937946200 | 73800 | 73800 | 73900 | 73700 | 457 |
| 436 | 20230616 | 120100 | 9904215100 | 73800 | 73900 | 73900 | 73800 | 156 |
| 437 | 20230616 | 120000 | 9892686800 | 73900 | 73800 | 73900 | 73800 | 46 |
| 438 | 20230616 | 115900 | 9889290500 | 73800 | 73900 | 74000 | 73800 | 156 |
| 439 | 20230616 | 115800 | 9877762100 | 73900 | 73900 | 74000 | 73900 | 90 |
| 440 | 20230616 | 115700 | 9871108600 | 74000 | 73900 | 74000 | 73800 | 85 |
| 441 | 20230616 | 115600 | 9864828800 | 73800 | 73700 | 74000 | 73600 | 166 |
| 442 | 20230616 | 115500 | 9852568500 | 73700 | 73800 | 74000 | 73700 | 93 |
| 443 | 20230616 | 115400 | 9845696000 | 73700 | 73800 | 73900 | 73700 | 516 |
| 444 | 20230616 | 115300 | 9807582200 | 73700 | 73700 | 73700 | 73600 | 172 |
| 445 | 20230616 | 115200 | 9794909900 | 73700 | 73800 | 73800 | 73700 | 57 |
| 446 | 20230616 | 115100 | 9790708800 | 73800 | 73800 | 73900 | 73800 | 81 |
| 447 | 20230616 | 115000 | 9784727200 | 73700 | 73800 | 73900 | 73700 | 106 |
| 448 | 20230616 | 114900 | 9776898400 | 73800 | 73800 | 73800 | 73600 | 121 |
| 449 | 20230616 | 114800 | 9767981600 | 73700 | 73700 | 73800 | 73700 | 64 |
| 450 | 20230616 | 114700 | 9763263300 | 73700 | 73800 | 73800 | 73600 | 150 |
| 451 | 20230616 | 114600 | 9752211300 | 73800 | 73700 | 73800 | 73700 | 230 |
| 452 | 20230616 | 114500 | 9735245900 | 73700 | 73800 | 73800 | 73400 | 577 |
| 453 | 20230616 | 114400 | 9692724000 | 73700 | 73700 | 73700 | 73700 | 71 |
| 454 | 20230616 | 114300 | 9687491300 | 73600 | 73700 | 73700 | 73600 | 151 |
| 455 | 20230616 | 114200 | 9676373100 | 73700 | 73700 | 73700 | 73600 | 153 |
| 456 | 20230616 | 114100 | 9665103100 | 73700 | 73800 | 73800 | 73700 | 48 |
| 457 | 20230616 | 114000 | 9661563000 | 73900 | 73600 | 73900 | 73600 | 159 |
| 458 | 20230616 | 113900 | 9649844600 | 73800 | 73800 | 73900 | 73800 | 175 |
| 459 | 20230616 | 113800 | 9636922100 | 73700 | 73700 | 73800 | 73700 | 152 |
| 460 | 20230616 | 113700 | 9625711500 | 73700 | 73700 | 73800 | 73600 | 41 |
| 461 | 20230616 | 113600 | 9622691400 | 73700 | 73800 | 73900 | 73700 | 125 |
| 462 | 20230616 | 113500 | 9613463900 | 73700 | 73900 | 73900 | 73700 | 86 |
| 463 | 20230616 | 113400 | 9607110400 | 73900 | 73800 | 73900 | 73600 | 204 |
| 464 | 20230616 | 113300 | 9592068800 | 73700 | 73700 | 73800 | 73600 | 123 |
| 465 | 20230616 | 113200 | 9583004200 | 73700 | 73800 | 73800 | 73700 | 101 |
| 466 | 20230616 | 113100 | 9575556000 | 73700 | 73600 | 73800 | 73600 | 107 |
| 467 | 20230616 | 113000 | 9567673200 | 73500 | 73600 | 73700 | 73500 | 152 |
| 468 | 20230616 | 112900 | 9556496700 | 73700 | 73700 | 73700 | 73600 | 101 |
| 469 | 20230616 | 112800 | 9549053800 | 73700 | 73700 | 73700 | 73600 | 169 |
| 470 | 20230616 | 112700 | 9536613900 | 73700 | 73600 | 73700 | 73600 | 160 |
| 471 | 20230616 | 112600 | 9524826900 | 73600 | 73600 | 73700 | 73600 | 52 |
| 472 | 20230616 | 112500 | 9520998400 | 73700 | 73500 | 73700 | 73400 | 57 |
| 473 | 20230616 | 112400 | 9516803400 | 73400 | 73400 | 73400 | 73300 | 430 |
| 474 | 20230616 | 112300 | 9485263200 | 73200 | 73700 | 73700 | 73200 | 179 |
| 475 | 20230616 | 112200 | 9472086600 | 73700 | 73800 | 73900 | 73700 | 169 |
| 476 | 20230616 | 112100 | 9459624700 | 73800 | 73600 | 73900 | 73600 | 501 |
| 477 | 20230616 | 112000 | 9422670300 | 73600 | 73700 | 73700 | 73600 | 84 |
| 478 | 20230616 | 111900 | 9416480600 | 73700 | 73800 | 73800 | 73500 | 425 |
| 479 | 20230616 | 111800 | 9385166200 | 73700 | 73800 | 73800 | 73700 | 104 |
| 480 | 20230616 | 111700 | 9377498000 | 73800 | 73800 | 73900 | 73800 | 102 |
| 481 | 20230616 | 111600 | 9369966600 | 73700 | 73600 | 73700 | 73600 | 181 |
| 482 | 20230616 | 111500 | 9356633600 | 73600 | 73600 | 73600 | 73500 | 86 |
| 483 | 20230616 | 111400 | 9350304900 | 73700 | 73700 | 73800 | 73700 | 99 |
| 484 | 20230616 | 111300 | 9343006000 | 73500 | 73600 | 73800 | 73400 | 273 |
| 485 | 20230616 | 111200 | 9322880100 | 73700 | 73300 | 73700 | 73300 | 268 |
| 486 | 20230616 | 111100 | 9303180000 | 73300 | 73100 | 73300 | 73100 | 481 |
| 487 | 20230616 | 111000 | 9268000300 | 73100 | 73300 | 73400 | 73100 | 159 |
| 488 | 20230616 | 110900 | 9256347200 | 73200 | 73100 | 73200 | 73100 | 69 |
| 489 | 20230616 | 110800 | 9251302600 | 73100 | 73400 | 73500 | 73000 | 1346 |
| 490 | 20230616 | 110700 | 9152676700 | 73400 | 73600 | 73600 | 73400 | 122 |
| 491 | 20230616 | 110600 | 9143715400 | 73600 | 73500 | 73600 | 73400 | 212 |
| 492 | 20230616 | 110500 | 9128146300 | 73600 | 73700 | 73800 | 73500 | 277 |
| 493 | 20230616 | 110400 | 9107760800 | 73700 | 73600 | 73700 | 73500 | 74 |
| 494 | 20230616 | 110300 | 9102317300 | 73600 | 73600 | 73600 | 73500 | 64 |
| 495 | 20230616 | 110200 | 9097607100 | 73600 | 73500 | 73600 | 73400 | 288 |
| 496 | 20230616 | 110100 | 9076436800 | 73600 | 73700 | 73800 | 73600 | 98 |
| 497 | 20230616 | 110000 | 9069212600 | 73600 | 73600 | 73700 | 73500 | 163 |
| 498 | 20230616 | 105900 | 9057224100 | 73500 | 73600 | 73600 | 73400 | 146 |
| 499 | 20230616 | 105800 | 9046492400 | 73600 | 73500 | 73700 | 73400 | 302 |
| 500 | 20230616 | 105700 | 9024294300 | 73500 | 73600 | 73800 | 73400 | 501 |
| 501 | 20230616 | 105600 | 8987453900 | 73500 | 73800 | 73800 | 73500 | 293 |
| 502 | 20230616 | 105500 | 8965893400 | 73900 | 73900 | 74000 | 73800 | 154 |
| 503 | 20230616 | 105400 | 8954507500 | 73700 | 73700 | 73900 | 73700 | 115 |
| 504 | 20230616 | 105300 | 8946023800 | 73700 | 73700 | 73900 | 73500 | 253 |
| 505 | 20230616 | 105200 | 8927360400 | 73500 | 73800 | 73800 | 73500 | 223 |
| 506 | 20230616 | 105100 | 8910929200 | 73900 | 73800 | 73900 | 73800 | 219 |
| 507 | 20230616 | 105000 | 8894751000 | 73800 | 73600 | 73800 | 73400 | 222 |
| 508 | 20230616 | 104900 | 8878409300 | 73700 | 74300 | 74300 | 73600 | 1165 |
| 509 | 20230616 | 104800 | 8792363900 | 74400 | 74300 | 74400 | 74100 | 221 |
| 510 | 20230616 | 104700 | 8775950500 | 74400 | 74300 | 74400 | 74300 | 177 |
| 511 | 20230616 | 104600 | 8762793600 | 74300 | 74100 | 74300 | 74000 | 673 |
| 512 | 20230616 | 104500 | 8712841300 | 74100 | 74000 | 74100 | 73900 | 211 |
| 513 | 20230616 | 104400 | 8697224800 | 74000 | 73800 | 74100 | 73800 | 340 |
| 514 | 20230616 | 104300 | 8672071900 | 73800 | 73900 | 73900 | 73200 | 534 |
| 515 | 20230616 | 104200 | 8632797100 | 74000 | 74000 | 74200 | 73900 | 186 |
| 516 | 20230616 | 104100 | 8619016300 | 73900 | 73900 | 74000 | 73900 | 95 |
| 517 | 20230616 | 104000 | 8611992700 | 73900 | 74000 | 74100 | 73900 | 459 |
| 518 | 20230616 | 103900 | 8578000200 | 73900 | 73300 | 73900 | 73200 | 623 |
| 519 | 20230616 | 103800 | 8532159700 | 73200 | 73500 | 73600 | 73200 | 594 |
| 520 | 20230616 | 103700 | 8488549400 | 73500 | 73800 | 73800 | 73500 | 638 |
| 521 | 20230616 | 103600 | 8441594300 | 73900 | 73800 | 74000 | 73700 | 579 |
| 522 | 20230616 | 103500 | 8398830000 | 73800 | 73900 | 74100 | 73800 | 624 |
| 523 | 20230616 | 103400 | 8352730100 | 73900 | 74100 | 74400 | 73900 | 388 |
| 524 | 20230616 | 103300 | 8323993400 | 74000 | 74200 | 74500 | 74000 | 884 |
| 525 | 20230616 | 103200 | 8258475500 | 74200 | 74500 | 74500 | 74000 | 395 |
| 526 | 20230616 | 103100 | 8229180900 | 74600 | 74500 | 74600 | 74100 | 669 |
| 527 | 20230616 | 103000 | 8179397500 | 74400 | 74100 | 74500 | 74100 | 609 |
| 528 | 20230616 | 102900 | 8134089600 | 74100 | 73800 | 74100 | 73700 | 344 |
| 529 | 20230616 | 102800 | 8108664000 | 73800 | 73600 | 73800 | 73600 | 190 |
| 530 | 20230616 | 102700 | 8094652300 | 73600 | 73500 | 73700 | 73300 | 398 |
| 531 | 20230616 | 102600 | 8065383300 | 73300 | 73700 | 73700 | 73300 | 613 |
| 532 | 20230616 | 102500 | 8020391100 | 73600 | 73500 | 73600 | 73400 | 324 |
| 533 | 20230616 | 102400 | 7996587300 | 73500 | 73600 | 73700 | 73200 | 2123 |
| 534 | 20230616 | 102300 | 7840698300 | 73600 | 74100 | 74100 | 73600 | 996 |
| 535 | 20230616 | 102200 | 7767090000 | 74100 | 74600 | 74600 | 74000 | 1039 |
| 536 | 20230616 | 102100 | 7689849800 | 74600 | 74700 | 74800 | 74400 | 1192 |
| 537 | 20230616 | 102000 | 7600839200 | 74800 | 74300 | 74800 | 74300 | 4312 |
| 538 | 20230616 | 101900 | 7279643500 | 74300 | 74200 | 74400 | 74200 | 963 |
| 539 | 20230616 | 101800 | 7208097800 | 74200 | 73900 | 74300 | 73900 | 1469 |
| 540 | 20230616 | 101700 | 7099287800 | 73900 | 73700 | 73900 | 73700 | 1080 |
| 541 | 20230616 | 101600 | 7019550100 | 73700 | 73800 | 73900 | 73700 | 808 |
| 542 | 20230616 | 101500 | 6959864200 | 73800 | 73800 | 73900 | 73700 | 1291 |
| 543 | 20230616 | 101400 | 6864571500 | 73800 | 73700 | 73900 | 73700 | 1027 |
| 544 | 20230616 | 101300 | 6788767800 | 73800 | 73300 | 73800 | 73200 | 2223 |
| 545 | 20230616 | 101200 | 6625105900 | 73300 | 73300 | 73300 | 73200 | 374 |
| 546 | 20230616 | 101100 | 6597706000 | 73200 | 73100 | 73200 | 73100 | 398 |
| 547 | 20230616 | 101000 | 6568584800 | 73100 | 73300 | 73400 | 73000 | 494 |
| 548 | 20230616 | 100900 | 6532417800 | 73200 | 73400 | 73400 | 73200 | 1054 |
| 549 | 20230616 | 100800 | 6455173800 | 73400 | 73300 | 73500 | 73200 | 798 |
| 550 | 20230616 | 100700 | 6396621900 | 73200 | 73300 | 73400 | 73200 | 495 |
| 551 | 20230616 | 100600 | 6360365200 | 73200 | 73300 | 73400 | 73200 | 405 |
| 552 | 20230616 | 100500 | 6330687100 | 73300 | 73000 | 73300 | 72800 | 1357 |
| 553 | 20230616 | 100400 | 6231606800 | 73000 | 73100 | 73100 | 72800 | 852 |
| 554 | 20230616 | 100300 | 6169427300 | 73000 | 73600 | 73600 | 73000 | 714 |
| 555 | 20230616 | 100200 | 6117060300 | 73400 | 73100 | 73900 | 72700 | 3600 |
| 556 | 20230616 | 100100 | 5852926800 | 73000 | 73200 | 73200 | 73000 | 1021 |
| 557 | 20230616 | 100000 | 5778268900 | 73200 | 72500 | 73200 | 72400 | 3728 |
| 558 | 20230616 | 095900 | 5506658500 | 72400 | 72300 | 72500 | 72300 | 1041 |
| 559 | 20230616 | 095800 | 5431302600 | 72300 | 72000 | 72300 | 71900 | 1598 |
| 560 | 20230616 | 095700 | 5316145100 | 71900 | 72100 | 72100 | 71700 | 600 |
| 561 | 20230616 | 095600 | 5272951500 | 72000 | 71800 | 72000 | 71700 | 786 |
| 562 | 20230616 | 095500 | 5216464000 | 71800 | 71600 | 71800 | 71200 | 1692 |
| 563 | 20230616 | 095400 | 5095447000 | 71700 | 72100 | 72100 | 71500 | 991 |
| 564 | 20230616 | 095300 | 5024335400 | 72100 | 72000 | 72300 | 71900 | 555 |
| 565 | 20230616 | 095200 | 4984280000 | 72100 | 72400 | 72400 | 71800 | 1753 |
| 566 | 20230616 | 095100 | 4857871700 | 72400 | 72500 | 72600 | 72300 | 1582 |
| 567 | 20230616 | 095000 | 4743165800 | 72400 | 73000 | 73000 | 72100 | 952 |
| 568 | 20230616 | 094900 | 4674243700 | 72900 | 72700 | 73200 | 71000 | 6147 |
| 569 | 20230616 | 094800 | 4228966900 | 72600 | 72600 | 72800 | 72400 | 1987 |
| 570 | 20230616 | 094700 | 4084738800 | 72500 | 72000 | 72500 | 72000 | 4028 |
| 571 | 20230616 | 094600 | 3793590900 | 72000 | 71900 | 72000 | 71900 | 975 |
| 572 | 20230616 | 094500 | 3723408300 | 72000 | 72000 | 72000 | 71800 | 773 |
| 573 | 20230616 | 094400 | 3667756200 | 71800 | 71900 | 72000 | 71800 | 640 |
| 574 | 20230616 | 094300 | 3621731700 | 71900 | 71800 | 71900 | 71700 | 523 |
| 575 | 20230616 | 094200 | 3584156900 | 71900 | 72000 | 72000 | 71900 | 371 |
| 576 | 20230616 | 094100 | 3557466100 | 71900 | 71900 | 72000 | 71800 | 2162 |
| 577 | 20230616 | 094000 | 3401963600 | 71900 | 71700 | 72000 | 71600 | 4860 |
| 578 | 20230616 | 093900 | 3053028700 | 71700 | 71700 | 71700 | 71600 | 479 |
| 579 | 20230616 | 093800 | 3018694100 | 71700 | 71600 | 71700 | 71500 | 881 |
| 580 | 20230616 | 093700 | 2955585400 | 71600 | 71600 | 71600 | 71500 | 549 |
| 581 | 20230616 | 093600 | 2916283800 | 71600 | 71500 | 71600 | 71500 | 1162 |
| 582 | 20230616 | 093500 | 2833118600 | 71500 | 71500 | 71500 | 71400 | 348 |
| 583 | 20230616 | 093400 | 2808239500 | 71500 | 71500 | 71600 | 71400 | 2648 |
| 584 | 20230616 | 093300 | 2618816800 | 71500 | 71200 | 71500 | 71200 | 1998 |
| 585 | 20230616 | 093200 | 2476268900 | 71200 | 71200 | 71200 | 71100 | 282 |
| 586 | 20230616 | 093100 | 2456191700 | 71100 | 70900 | 71100 | 70900 | 655 |
| 587 | 20230616 | 093000 | 2409637400 | 70900 | 71100 | 71200 | 70900 | 834 |
| 588 | 20230616 | 092900 | 2350392400 | 71100 | 71100 | 71100 | 70900 | 305 |
| 589 | 20230616 | 092800 | 2328717700 | 71100 | 71100 | 71100 | 71000 | 387 |
| 590 | 20230616 | 092700 | 2301233200 | 71100 | 71000 | 71100 | 71000 | 488 |
| 591 | 20230616 | 092600 | 2266572500 | 70900 | 70800 | 71000 | 70700 | 847 |
| 592 | 20230616 | 092500 | 2206526100 | 70800 | 70800 | 71000 | 70800 | 229 |
| 593 | 20230616 | 092400 | 2190294700 | 70800 | 70700 | 70800 | 70600 | 962 |
| 594 | 20230616 | 092300 | 2122299300 | 70700 | 70700 | 71100 | 70600 | 551 |
| 595 | 20230616 | 092200 | 2083302300 | 71100 | 70900 | 71100 | 70600 | 1619 |
| 596 | 20230616 | 092100 | 1968640900 | 71000 | 71100 | 71200 | 71000 | 1388 |
| 597 | 20230616 | 092000 | 1870028600 | 71000 | 71000 | 71000 | 70900 | 1781 |
| 598 | 20230616 | 091900 | 1743580300 | 71000 | 70900 | 71000 | 70800 | 682 |
| 599 | 20230616 | 091800 | 1695244800 | 70900 | 70800 | 70900 | 70700 | 793 |
| 600 | 20230616 | 091700 | 1639042500 | 70800 | 70800 | 70800 | 70600 | 658 |
| 601 | 20230616 | 091600 | 1592462700 | 70500 | 70600 | 70800 | 70400 | 1460 |
| 602 | 20230616 | 091500 | 1489389800 | 70600 | 70500 | 70600 | 70300 | 1033 |
| 603 | 20230616 | 091400 | 1416648000 | 70500 | 70400 | 70600 | 70300 | 1430 |
| 604 | 20230616 | 091300 | 1315921100 | 70400 | 70400 | 70600 | 70300 | 1409 |
| 605 | 20230616 | 091200 | 1216702400 | 70400 | 70200 | 70400 | 70200 | 782 |
| 606 | 20230616 | 091100 | 1161720100 | 70300 | 70100 | 70300 | 70000 | 1478 |
| 607 | 20230616 | 091000 | 1058060300 | 70100 | 70000 | 70200 | 69900 | 261 |
| 608 | 20230616 | 090900 | 1039761100 | 70000 | 70100 | 70200 | 69900 | 712 |
| 609 | 20230616 | 090800 | 989906800 | 70000 | 70100 | 70200 | 70000 | 839 |
| 610 | 20230616 | 090700 | 931137800 | 70100 | 69900 | 70100 | 69900 | 314 |
| 611 | 20230616 | 090600 | 909157800 | 69900 | 69900 | 70100 | 69800 | 352 |
| 612 | 20230616 | 090500 | 884520800 | 69900 | 69600 | 69900 | 69500 | 450 |
| 613 | 20230616 | 090400 | 853192600 | 69600 | 70000 | 70000 | 69600 | 1400 |
| 614 | 20230616 | 090300 | 755380700 | 70000 | 70000 | 70300 | 69900 | 3022 |
| 615 | 20230616 | 090200 | 543685000 | 70000 | 69500 | 70000 | 69400 | 1358 |
| 616 | 20230616 | 090100 | 448949700 | 69400 | 69500 | 69700 | 69300 | 1278 |
| 617 | 20230616 | 090000 | 360213400 | 69700 | 70000 | 70000 | 69400 | 5160 |