32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 3 | 20230615 | 185900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 4 | 20230615 | 185800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 5 | 20230615 | 185700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 6 | 20230615 | 185600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 7 | 20230615 | 185500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 8 | 20230615 | 185400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 9 | 20230615 | 185300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 10 | 20230615 | 185200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 11 | 20230615 | 185100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 12 | 20230615 | 185000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 13 | 20230615 | 184900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 14 | 20230615 | 184800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 15 | 20230615 | 184700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 16 | 20230615 | 184600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 17 | 20230615 | 184500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 18 | 20230615 | 184400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 19 | 20230615 | 184300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 20 | 20230615 | 184200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 21 | 20230615 | 184100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 22 | 20230615 | 184000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 23 | 20230615 | 183900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 24 | 20230615 | 183800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 25 | 20230615 | 183700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 26 | 20230615 | 183600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 27 | 20230615 | 183500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 28 | 20230615 | 183400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 29 | 20230615 | 183300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 30 | 20230615 | 183200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 31 | 20230615 | 183100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 32 | 20230615 | 183000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 33 | 20230615 | 182900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 34 | 20230615 | 182800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 35 | 20230615 | 182700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 36 | 20230615 | 182600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 37 | 20230615 | 182500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 38 | 20230615 | 182400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 39 | 20230615 | 182300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 40 | 20230615 | 182200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 41 | 20230615 | 182100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 42 | 20230615 | 182000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 43 | 20230615 | 181900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 44 | 20230615 | 181800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 45 | 20230615 | 181700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 46 | 20230615 | 181600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 47 | 20230615 | 181500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 48 | 20230615 | 181400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 49 | 20230615 | 181300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 50 | 20230615 | 181200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 51 | 20230615 | 181100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 52 | 20230615 | 181000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 53 | 20230615 | 180900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 54 | 20230615 | 180800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 55 | 20230615 | 180700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 56 | 20230615 | 180600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 57 | 20230615 | 180500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 58 | 20230615 | 180400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 59 | 20230615 | 180300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 60 | 20230615 | 180200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 61 | 20230615 | 180100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 62 | 20230615 | 180000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 63 | 20230615 | 175900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 64 | 20230615 | 175800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 65 | 20230615 | 175700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 66 | 20230615 | 175600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 67 | 20230615 | 175500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 68 | 20230615 | 175400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 69 | 20230615 | 175300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 70 | 20230615 | 175200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 71 | 20230615 | 175100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 72 | 20230615 | 175000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 73 | 20230615 | 174900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 74 | 20230615 | 174800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 75 | 20230615 | 174700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 76 | 20230615 | 174600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 77 | 20230615 | 174500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 78 | 20230615 | 174400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 79 | 20230615 | 174300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 80 | 20230615 | 174200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 81 | 20230615 | 174100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 82 | 20230615 | 174000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 83 | 20230615 | 173900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 84 | 20230615 | 173800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 85 | 20230615 | 173700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 86 | 20230615 | 173600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 87 | 20230615 | 173500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 88 | 20230615 | 173400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 89 | 20230615 | 173300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 90 | 20230615 | 173200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 91 | 20230615 | 173100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 92 | 20230615 | 173000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 93 | 20230615 | 172900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 94 | 20230615 | 172800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 95 | 20230615 | 172700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 96 | 20230615 | 172600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 97 | 20230615 | 172500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 98 | 20230615 | 172400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 99 | 20230615 | 172300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 100 | 20230615 | 172200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 101 | 20230615 | 172100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 102 | 20230615 | 172000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 103 | 20230615 | 171900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 104 | 20230615 | 171800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 105 | 20230615 | 171700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 106 | 20230615 | 171600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 107 | 20230615 | 171500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 108 | 20230615 | 171400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 109 | 20230615 | 171300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 110 | 20230615 | 171200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 111 | 20230615 | 171100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 112 | 20230615 | 171000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 113 | 20230615 | 170900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 114 | 20230615 | 170800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 115 | 20230615 | 170700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 116 | 20230615 | 170600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 117 | 20230615 | 170500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 118 | 20230615 | 170400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 119 | 20230615 | 170300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 120 | 20230615 | 170200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 121 | 20230615 | 170100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 122 | 20230615 | 170000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 123 | 20230615 | 165900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 124 | 20230615 | 165800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 125 | 20230615 | 165700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 126 | 20230615 | 165600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 127 | 20230615 | 165500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 128 | 20230615 | 165400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 129 | 20230615 | 165300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 130 | 20230615 | 165200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 131 | 20230615 | 165100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 132 | 20230615 | 165000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 133 | 20230615 | 164900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 134 | 20230615 | 164800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 135 | 20230615 | 164700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 136 | 20230615 | 164600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 137 | 20230615 | 164500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 138 | 20230615 | 164400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 139 | 20230615 | 164300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 140 | 20230615 | 164200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 141 | 20230615 | 164100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 142 | 20230615 | 164000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 143 | 20230615 | 163900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 144 | 20230615 | 163800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 145 | 20230615 | 163700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 146 | 20230615 | 163600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 147 | 20230615 | 163500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 148 | 20230615 | 163400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 149 | 20230615 | 163300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 150 | 20230615 | 163200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 151 | 20230615 | 163100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 152 | 20230615 | 163000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 153 | 20230615 | 162900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 154 | 20230615 | 162800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 155 | 20230615 | 162700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 156 | 20230615 | 162600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 157 | 20230615 | 162500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 158 | 20230615 | 162400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 159 | 20230615 | 162300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 160 | 20230615 | 162200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 161 | 20230615 | 162100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 162 | 20230615 | 162000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 163 | 20230615 | 161900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 164 | 20230615 | 161800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 165 | 20230615 | 161700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 166 | 20230615 | 161600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 167 | 20230615 | 161500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 168 | 20230615 | 161400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 169 | 20230615 | 161300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 170 | 20230615 | 161200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 171 | 20230615 | 161100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 172 | 20230615 | 161000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 173 | 20230615 | 160900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 174 | 20230615 | 160800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 175 | 20230615 | 160700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 176 | 20230615 | 160600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 177 | 20230615 | 160500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 178 | 20230615 | 160400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 179 | 20230615 | 160300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 180 | 20230615 | 160200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 181 | 20230615 | 160100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 182 | 20230615 | 160000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 8464 |
| 183 | 20230615 | 155900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 184 | 20230615 | 155800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 185 | 20230615 | 155700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 186 | 20230615 | 155600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 187 | 20230615 | 155500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 188 | 20230615 | 155400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 189 | 20230615 | 155300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 190 | 20230615 | 155200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 191 | 20230615 | 155100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 192 | 20230615 | 155000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 193 | 20230615 | 154900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 194 | 20230615 | 154800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 195 | 20230615 | 154700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 196 | 20230615 | 154600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 197 | 20230615 | 154500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 198 | 20230615 | 154400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 199 | 20230615 | 154300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 200 | 20230615 | 154200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 201 | 20230615 | 154100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 202 | 20230615 | 154000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 203 | 20230615 | 153900 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 204 | 20230615 | 153800 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 205 | 20230615 | 153700 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 206 | 20230615 | 153600 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 207 | 20230615 | 153500 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 208 | 20230615 | 153400 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 209 | 20230615 | 153300 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 210 | 20230615 | 153200 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 211 | 20230615 | 153100 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 212 | 20230615 | 153000 | 6548690200 | 51900 | 51900 | 51900 | 51900 | 16928 |
| 213 | 20230615 | 152900 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 214 | 20230615 | 152800 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 215 | 20230615 | 152700 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 216 | 20230615 | 152600 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 217 | 20230615 | 152500 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 218 | 20230615 | 152400 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 219 | 20230615 | 152300 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 220 | 20230615 | 152200 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 221 | 20230615 | 152100 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 222 | 20230615 | 152000 | 6109408600 | 51900 | 51900 | 51900 | 51900 | 0 |
| 223 | 20230615 | 151900 | 6109408600 | 51900 | 51900 | 51900 | 51800 | 156 |
| 224 | 20230615 | 151800 | 6101315400 | 51900 | 51900 | 51900 | 51900 | 86 |
| 225 | 20230615 | 151700 | 6096852000 | 51900 | 51900 | 51900 | 51800 | 376 |
| 226 | 20230615 | 151600 | 6077337700 | 51900 | 51900 | 51900 | 51700 | 510 |
| 227 | 20230615 | 151500 | 6050895800 | 51900 | 51900 | 51900 | 51800 | 186 |
| 228 | 20230615 | 151400 | 6041244300 | 51900 | 51800 | 51900 | 51800 | 170 |
| 229 | 20230615 | 151300 | 6032422300 | 51900 | 51800 | 51900 | 51700 | 288 |
| 230 | 20230615 | 151200 | 6017496100 | 51800 | 51800 | 51800 | 51700 | 102 |
| 231 | 20230615 | 151100 | 6012213900 | 51800 | 51700 | 51800 | 51600 | 444 |
| 232 | 20230615 | 151000 | 5989253600 | 51700 | 51800 | 51800 | 51700 | 225 |
| 233 | 20230615 | 150900 | 5977615400 | 51800 | 51800 | 51800 | 51700 | 375 |
| 234 | 20230615 | 150800 | 5958197200 | 51800 | 51800 | 51800 | 51800 | 233 |
| 235 | 20230615 | 150700 | 5946127800 | 51900 | 51700 | 51900 | 51700 | 94 |
| 236 | 20230615 | 150600 | 5941251600 | 51700 | 51800 | 51900 | 51700 | 291 |
| 237 | 20230615 | 150500 | 5926160800 | 51800 | 51900 | 51900 | 51800 | 307 |
| 238 | 20230615 | 150400 | 5910247500 | 51900 | 51800 | 51900 | 51800 | 146 |
| 239 | 20230615 | 150300 | 5902675800 | 51800 | 51800 | 51900 | 51800 | 377 |
| 240 | 20230615 | 150200 | 5883131300 | 51800 | 51900 | 51900 | 51700 | 283 |
| 241 | 20230615 | 150100 | 5868458200 | 51800 | 51800 | 51800 | 51800 | 408 |
| 242 | 20230615 | 150000 | 5847323800 | 51800 | 51900 | 51900 | 51800 | 344 |
| 243 | 20230615 | 145900 | 5829486900 | 51800 | 51800 | 51900 | 51800 | 314 |
| 244 | 20230615 | 145800 | 5813191400 | 51900 | 51900 | 51900 | 51800 | 283 |
| 245 | 20230615 | 145700 | 5798514500 | 51900 | 51900 | 52000 | 51800 | 409 |
| 246 | 20230615 | 145600 | 5777282100 | 51900 | 52000 | 52100 | 51800 | 301 |
| 247 | 20230615 | 145500 | 5761647100 | 52000 | 52000 | 52000 | 51900 | 266 |
| 248 | 20230615 | 145400 | 5747815600 | 51900 | 52100 | 52100 | 51900 | 417 |
| 249 | 20230615 | 145300 | 5726147100 | 52100 | 52000 | 52100 | 51900 | 126 |
| 250 | 20230615 | 145200 | 5719592700 | 52000 | 51900 | 52100 | 51900 | 241 |
| 251 | 20230615 | 145100 | 5707059400 | 51900 | 51900 | 52100 | 51900 | 426 |
| 252 | 20230615 | 145000 | 5684924000 | 51900 | 51900 | 52000 | 51900 | 169 |
| 253 | 20230615 | 144900 | 5676140500 | 51900 | 52200 | 52200 | 51900 | 492 |
| 254 | 20230615 | 144800 | 5650550900 | 52100 | 51900 | 52100 | 51900 | 379 |
| 255 | 20230615 | 144700 | 5630846500 | 51900 | 52100 | 52100 | 51800 | 291 |
| 256 | 20230615 | 144600 | 5615719200 | 52100 | 52100 | 52100 | 52000 | 254 |
| 257 | 20230615 | 144500 | 5602486300 | 52100 | 52100 | 52100 | 51900 | 394 |
| 258 | 20230615 | 144400 | 5582014100 | 52100 | 52000 | 52100 | 52000 | 139 |
| 259 | 20230615 | 144300 | 5574775100 | 52100 | 52000 | 52100 | 52000 | 395 |
| 260 | 20230615 | 144200 | 5554223400 | 52100 | 52100 | 52100 | 52000 | 258 |
| 261 | 20230615 | 144100 | 5540784000 | 52100 | 52000 | 52100 | 52000 | 172 |
| 262 | 20230615 | 144000 | 5531823400 | 52000 | 52000 | 52100 | 52000 | 694 |
| 263 | 20230615 | 143900 | 5495725800 | 52000 | 51800 | 52000 | 51800 | 1380 |
| 264 | 20230615 | 143800 | 5424104200 | 51900 | 51900 | 51900 | 51800 | 206 |
| 265 | 20230615 | 143700 | 5413413900 | 51900 | 51900 | 51900 | 51800 | 92 |
| 266 | 20230615 | 143600 | 5408639600 | 51900 | 51800 | 51900 | 51800 | 123 |
| 267 | 20230615 | 143500 | 5402259200 | 51800 | 51900 | 51900 | 51800 | 151 |
| 268 | 20230615 | 143400 | 5394423000 | 51900 | 51900 | 51900 | 51800 | 199 |
| 269 | 20230615 | 143300 | 5384096100 | 51900 | 51900 | 51900 | 51800 | 95 |
| 270 | 20230615 | 143200 | 5379166200 | 51800 | 51900 | 51900 | 51800 | 137 |
| 271 | 20230615 | 143100 | 5372061400 | 51900 | 51800 | 51900 | 51800 | 190 |
| 272 | 20230615 | 143000 | 5362201100 | 51800 | 51900 | 51900 | 51800 | 127 |
| 273 | 20230615 | 142900 | 5355610300 | 51800 | 51800 | 51900 | 51800 | 156 |
| 274 | 20230615 | 142800 | 5347517700 | 51900 | 51900 | 51900 | 51800 | 118 |
| 275 | 20230615 | 142700 | 5341394000 | 51800 | 51900 | 51900 | 51800 | 148 |
| 276 | 20230615 | 142600 | 5333713300 | 51900 | 51900 | 51900 | 51800 | 156 |
| 277 | 20230615 | 142500 | 5325617000 | 51900 | 51900 | 51900 | 51900 | 31 |
| 278 | 20230615 | 142400 | 5324008100 | 51900 | 51900 | 51900 | 51800 | 230 |
| 279 | 20230615 | 142300 | 5312071200 | 51900 | 51900 | 51900 | 51800 | 130 |
| 280 | 20230615 | 142200 | 5305327600 | 52000 | 52000 | 52000 | 51900 | 392 |
| 281 | 20230615 | 142100 | 5284943700 | 52000 | 52000 | 52100 | 52000 | 146 |
| 282 | 20230615 | 142000 | 5277341100 | 52000 | 52100 | 52100 | 51900 | 399 |
| 283 | 20230615 | 141900 | 5256612500 | 52100 | 52100 | 52100 | 52100 | 59 |
| 284 | 20230615 | 141800 | 5253538600 | 52000 | 52100 | 52100 | 52000 | 278 |
| 285 | 20230615 | 141700 | 5239080400 | 52100 | 51900 | 52100 | 51900 | 575 |
| 286 | 20230615 | 141600 | 5209193300 | 51900 | 52000 | 52000 | 51900 | 49 |
| 287 | 20230615 | 141500 | 5206649600 | 52000 | 51900 | 52000 | 51900 | 107 |
| 288 | 20230615 | 141400 | 5201093000 | 51900 | 51900 | 51900 | 51900 | 518 |
| 289 | 20230615 | 141300 | 5174208800 | 51900 | 51900 | 51900 | 51800 | 117 |
| 290 | 20230615 | 141200 | 5168136600 | 51800 | 51900 | 51900 | 51800 | 146 |
| 291 | 20230615 | 141100 | 5160561900 | 51800 | 52000 | 52000 | 51800 | 110 |
| 292 | 20230615 | 141000 | 5154842500 | 51900 | 51900 | 52000 | 51900 | 171 |
| 293 | 20230615 | 140900 | 5145952000 | 51900 | 52000 | 52000 | 51900 | 436 |
| 294 | 20230615 | 140800 | 5123304400 | 52000 | 52000 | 52000 | 51900 | 113 |
| 295 | 20230615 | 140700 | 5117428800 | 52000 | 52100 | 52100 | 51800 | 1492 |
| 296 | 20230615 | 140600 | 5039910100 | 52000 | 52100 | 52100 | 52000 | 96 |
| 297 | 20230615 | 140500 | 5034910200 | 52100 | 52100 | 52100 | 52000 | 371 |
| 298 | 20230615 | 140400 | 5015603400 | 52100 | 52100 | 52100 | 52000 | 76 |
| 299 | 20230615 | 140300 | 5011643900 | 52100 | 52100 | 52100 | 52000 | 217 |
| 300 | 20230615 | 140200 | 5000339200 | 52000 | 52000 | 52100 | 52000 | 624 |
| 301 | 20230615 | 140100 | 4967890900 | 52000 | 51900 | 52000 | 51900 | 76 |
| 302 | 20230615 | 140000 | 4963941000 | 51900 | 51900 | 52100 | 51900 | 378 |
| 303 | 20230615 | 135900 | 4944304100 | 51900 | 52000 | 52000 | 51900 | 111 |
| 304 | 20230615 | 135800 | 4938532600 | 52000 | 52000 | 52000 | 51900 | 335 |
| 305 | 20230615 | 135700 | 4921135000 | 52000 | 52000 | 52000 | 51900 | 69 |
| 306 | 20230615 | 135600 | 4917547300 | 52000 | 52100 | 52100 | 51900 | 181 |
| 307 | 20230615 | 135500 | 4908133000 | 52100 | 52100 | 52200 | 52000 | 150 |
| 308 | 20230615 | 135400 | 4900311600 | 52000 | 52000 | 52200 | 52000 | 475 |
| 309 | 20230615 | 135300 | 4875597100 | 52200 | 51900 | 52200 | 51900 | 280 |
| 310 | 20230615 | 135200 | 4861036200 | 51900 | 51800 | 51900 | 51800 | 322 |
| 311 | 20230615 | 135100 | 4844327400 | 51900 | 52100 | 52100 | 51900 | 76 |
| 312 | 20230615 | 135000 | 4840376700 | 52000 | 52100 | 52100 | 51900 | 132 |
| 313 | 20230615 | 134900 | 4833514500 | 52100 | 52000 | 52100 | 51900 | 548 |
| 314 | 20230615 | 134800 | 4805033700 | 52000 | 51900 | 52000 | 51900 | 98 |
| 315 | 20230615 | 134700 | 4799938100 | 52000 | 52200 | 52200 | 51900 | 116 |
| 316 | 20230615 | 134600 | 4793896700 | 52100 | 52100 | 52200 | 52000 | 198 |
| 317 | 20230615 | 134500 | 4783578200 | 52100 | 52100 | 52100 | 52000 | 280 |
| 318 | 20230615 | 134400 | 4769013000 | 52100 | 52100 | 52100 | 52000 | 104 |
| 319 | 20230615 | 134300 | 4763594700 | 52100 | 52000 | 52100 | 51900 | 241 |
| 320 | 20230615 | 134200 | 4751059400 | 52000 | 52100 | 52100 | 51900 | 306 |
| 321 | 20230615 | 134100 | 4735133700 | 52000 | 52000 | 52100 | 52000 | 194 |
| 322 | 20230615 | 134000 | 4725037400 | 52000 | 52100 | 52200 | 52000 | 331 |
| 323 | 20230615 | 133900 | 4707802800 | 52100 | 52100 | 52200 | 52000 | 172 |
| 324 | 20230615 | 133800 | 4698840000 | 52100 | 52000 | 52100 | 52000 | 325 |
| 325 | 20230615 | 133700 | 4681930100 | 52000 | 52000 | 52100 | 52000 | 64 |
| 326 | 20230615 | 133600 | 4678596000 | 52000 | 52100 | 52100 | 52000 | 313 |
| 327 | 20230615 | 133500 | 4662311400 | 52100 | 52100 | 52100 | 52000 | 314 |
| 328 | 20230615 | 133400 | 4645952500 | 52100 | 52100 | 52100 | 52000 | 88 |
| 329 | 20230615 | 133300 | 4641370900 | 52000 | 52100 | 52100 | 52000 | 384 |
| 330 | 20230615 | 133200 | 4621387100 | 52100 | 52100 | 52100 | 52000 | 127 |
| 331 | 20230615 | 133100 | 4614770700 | 52000 | 52000 | 52100 | 52000 | 344 |
| 332 | 20230615 | 133000 | 4596871000 | 52100 | 52100 | 52100 | 52000 | 111 |
| 333 | 20230615 | 132900 | 4591088100 | 52100 | 52100 | 52100 | 52000 | 257 |
| 334 | 20230615 | 132800 | 4577720900 | 52100 | 52100 | 52100 | 52000 | 186 |
| 335 | 20230615 | 132700 | 4568030500 | 52100 | 52200 | 52200 | 52000 | 196 |
| 336 | 20230615 | 132600 | 4557816300 | 52200 | 52200 | 52200 | 52000 | 78 |
| 337 | 20230615 | 132500 | 4553748500 | 52100 | 52100 | 52100 | 52000 | 265 |
| 338 | 20230615 | 132400 | 4539942200 | 52100 | 52100 | 52200 | 52100 | 474 |
| 339 | 20230615 | 132300 | 4515229700 | 52100 | 52200 | 52200 | 52100 | 76 |
| 340 | 20230615 | 132200 | 4511262800 | 52200 | 52300 | 52300 | 52100 | 113 |
| 341 | 20230615 | 132100 | 4505358600 | 52300 | 52100 | 52300 | 52100 | 413 |
| 342 | 20230615 | 132000 | 4483807900 | 52100 | 52200 | 52200 | 52000 | 534 |
| 343 | 20230615 | 131900 | 4455995700 | 52100 | 52100 | 52100 | 52000 | 256 |
| 344 | 20230615 | 131800 | 4442658500 | 52100 | 52200 | 52200 | 52000 | 237 |
| 345 | 20230615 | 131700 | 4430303900 | 52100 | 52100 | 52200 | 52000 | 181 |
| 346 | 20230615 | 131600 | 4420870100 | 52100 | 52100 | 52100 | 51900 | 319 |
| 347 | 20230615 | 131500 | 4404290300 | 52100 | 52100 | 52100 | 52000 | 39 |
| 348 | 20230615 | 131400 | 4402258500 | 52100 | 52100 | 52100 | 52100 | 257 |
| 349 | 20230615 | 131300 | 4388868800 | 52100 | 52100 | 52100 | 51900 | 408 |
| 350 | 20230615 | 131200 | 4367642000 | 52000 | 52000 | 52100 | 52000 | 72 |
| 351 | 20230615 | 131100 | 4363894600 | 52000 | 52200 | 52200 | 52000 | 702 |
| 352 | 20230615 | 131000 | 4327347000 | 52200 | 52200 | 52200 | 52200 | 134 |
| 353 | 20230615 | 130900 | 4320352200 | 52200 | 52200 | 52300 | 52100 | 525 |
| 354 | 20230615 | 130800 | 4292976900 | 52200 | 52200 | 52200 | 52100 | 202 |
| 355 | 20230615 | 130700 | 4282432800 | 52200 | 52200 | 52200 | 52100 | 499 |
| 356 | 20230615 | 130600 | 4256413500 | 52200 | 52200 | 52200 | 52200 | 87 |
| 357 | 20230615 | 130500 | 4251872100 | 52200 | 52200 | 52200 | 52100 | 148 |
| 358 | 20230615 | 130400 | 4244149200 | 52100 | 52200 | 52200 | 52100 | 381 |
| 359 | 20230615 | 130300 | 4224283300 | 52200 | 52200 | 52200 | 52200 | 61 |
| 360 | 20230615 | 130200 | 4221099100 | 52100 | 52200 | 52300 | 52100 | 570 |
| 361 | 20230615 | 130100 | 4191366400 | 52200 | 52200 | 52200 | 52200 | 35 |
| 362 | 20230615 | 130000 | 4189539400 | 52200 | 52100 | 52200 | 52100 | 259 |
| 363 | 20230615 | 125900 | 4176019800 | 52300 | 52200 | 52300 | 52100 | 198 |
| 364 | 20230615 | 125800 | 4165684100 | 52200 | 52200 | 52200 | 52100 | 312 |
| 365 | 20230615 | 125700 | 4149420000 | 52200 | 52200 | 52200 | 52200 | 185 |
| 366 | 20230615 | 125600 | 4139763000 | 52200 | 52200 | 52200 | 52100 | 161 |
| 367 | 20230615 | 125500 | 4131360000 | 52300 | 52300 | 52300 | 52200 | 200 |
| 368 | 20230615 | 125400 | 4120910100 | 52200 | 52300 | 52300 | 52100 | 108 |
| 369 | 20230615 | 125300 | 4115270000 | 52200 | 52200 | 52200 | 52100 | 636 |
| 370 | 20230615 | 125200 | 4082093000 | 52200 | 52200 | 52200 | 52100 | 81 |
| 371 | 20230615 | 125100 | 4077864900 | 52200 | 52200 | 52300 | 52200 | 118 |
| 372 | 20230615 | 125000 | 4071701600 | 52200 | 52200 | 52200 | 52100 | 147 |
| 373 | 20230615 | 124900 | 4064028500 | 52200 | 52200 | 52200 | 52100 | 336 |
| 374 | 20230615 | 124800 | 4046511500 | 52200 | 52200 | 52200 | 52100 | 101 |
| 375 | 20230615 | 124700 | 4041240000 | 52200 | 52200 | 52300 | 52200 | 224 |
| 376 | 20230615 | 124600 | 4029547100 | 52200 | 52200 | 52200 | 52100 | 104 |
| 377 | 20230615 | 124500 | 4024120300 | 52200 | 52100 | 52200 | 52100 | 263 |
| 378 | 20230615 | 124400 | 4010412800 | 52100 | 52200 | 52200 | 52100 | 54 |
| 379 | 20230615 | 124300 | 4007596200 | 52200 | 52100 | 52200 | 52100 | 199 |
| 380 | 20230615 | 124200 | 3997224800 | 52100 | 52100 | 52200 | 52100 | 144 |
| 381 | 20230615 | 124100 | 3989715600 | 52100 | 52100 | 52100 | 52100 | 187 |
| 382 | 20230615 | 124000 | 3979972900 | 52100 | 52100 | 52200 | 52100 | 202 |
| 383 | 20230615 | 123900 | 3969442500 | 52100 | 52100 | 52100 | 52000 | 124 |
| 384 | 20230615 | 123800 | 3962984800 | 52100 | 52200 | 52200 | 52100 | 124 |
| 385 | 20230615 | 123700 | 3956521700 | 52300 | 52300 | 52300 | 52200 | 167 |
| 386 | 20230615 | 123600 | 3947787900 | 52300 | 52200 | 52300 | 51900 | 886 |
| 387 | 20230615 | 123500 | 3901604000 | 52200 | 52300 | 52300 | 52200 | 59 |
| 388 | 20230615 | 123400 | 3898521100 | 52200 | 52000 | 52300 | 52000 | 152 |
| 389 | 20230615 | 123300 | 3890601400 | 52000 | 52200 | 52300 | 51900 | 1117 |
| 390 | 20230615 | 123200 | 3832513500 | 52200 | 52200 | 52200 | 52100 | 62 |
| 391 | 20230615 | 123100 | 3829277200 | 52200 | 52300 | 52400 | 52000 | 326 |
| 392 | 20230615 | 123000 | 3812296300 | 52300 | 52200 | 52300 | 52200 | 159 |
| 393 | 20230615 | 122900 | 3803993100 | 52200 | 52300 | 52300 | 51900 | 902 |
| 394 | 20230615 | 122800 | 3757070000 | 52300 | 52200 | 52300 | 52200 | 204 |
| 395 | 20230615 | 122700 | 3746416400 | 52200 | 52300 | 52300 | 51900 | 806 |
| 396 | 20230615 | 122600 | 3704412200 | 52200 | 52100 | 52300 | 52100 | 127 |
| 397 | 20230615 | 122500 | 3697790500 | 52200 | 52100 | 52200 | 52000 | 170 |
| 398 | 20230615 | 122400 | 3688927500 | 52000 | 52100 | 52200 | 52000 | 362 |
| 399 | 20230615 | 122300 | 3670079300 | 52100 | 52000 | 52100 | 52000 | 178 |
| 400 | 20230615 | 122200 | 3660817400 | 52000 | 52200 | 52300 | 52000 | 165 |
| 401 | 20230615 | 122100 | 3652212200 | 52200 | 52200 | 52200 | 52100 | 148 |
| 402 | 20230615 | 122000 | 3644489200 | 52000 | 52100 | 52100 | 51900 | 675 |
| 403 | 20230615 | 121900 | 3609371800 | 52000 | 52000 | 52100 | 52000 | 124 |
| 404 | 20230615 | 121800 | 3602920800 | 52000 | 52100 | 52100 | 51900 | 1377 |
| 405 | 20230615 | 121700 | 3531231800 | 52100 | 52100 | 52100 | 52000 | 78 |
| 406 | 20230615 | 121600 | 3527171600 | 52100 | 52000 | 52100 | 52000 | 148 |
| 407 | 20230615 | 121500 | 3519472600 | 52000 | 52100 | 52100 | 52000 | 271 |
| 408 | 20230615 | 121400 | 3505365600 | 52000 | 52000 | 52000 | 52000 | 146 |
| 409 | 20230615 | 121300 | 3497773600 | 52000 | 52200 | 52200 | 52000 | 106 |
| 410 | 20230615 | 121200 | 3492256800 | 52200 | 52000 | 52200 | 52000 | 214 |
| 411 | 20230615 | 121100 | 3481118800 | 52000 | 52000 | 52200 | 51900 | 821 |
| 412 | 20230615 | 121000 | 3438414800 | 52000 | 52000 | 52000 | 52000 | 28 |
| 413 | 20230615 | 120900 | 3436958800 | 52000 | 52100 | 52100 | 52000 | 185 |
| 414 | 20230615 | 120800 | 3427332400 | 52100 | 52000 | 52100 | 52000 | 239 |
| 415 | 20230615 | 120700 | 3414886300 | 52000 | 52100 | 52100 | 52000 | 213 |
| 416 | 20230615 | 120600 | 3403807800 | 52100 | 52100 | 52100 | 52100 | 91 |
| 417 | 20230615 | 120500 | 3399066700 | 52100 | 51900 | 52100 | 51900 | 205 |
| 418 | 20230615 | 120400 | 3388397300 | 51900 | 52100 | 52100 | 51900 | 279 |
| 419 | 20230615 | 120300 | 3373887600 | 52000 | 52100 | 52100 | 52000 | 102 |
| 420 | 20230615 | 120200 | 3368573500 | 52100 | 52200 | 52200 | 52100 | 101 |
| 421 | 20230615 | 120100 | 3363311300 | 52200 | 52100 | 52200 | 52100 | 157 |
| 422 | 20230615 | 120000 | 3355129000 | 52100 | 52300 | 52300 | 52000 | 213 |
| 423 | 20230615 | 115900 | 3344031000 | 52100 | 52100 | 52300 | 52100 | 212 |
| 424 | 20230615 | 115800 | 3332965300 | 52100 | 52200 | 52200 | 51900 | 770 |
| 425 | 20230615 | 115700 | 3292819200 | 52200 | 52200 | 52200 | 52100 | 147 |
| 426 | 20230615 | 115600 | 3285149900 | 51800 | 51900 | 52100 | 51800 | 218 |
| 427 | 20230615 | 115500 | 3273828600 | 51900 | 52200 | 52200 | 51900 | 802 |
| 428 | 20230615 | 115400 | 3232043200 | 52100 | 52200 | 52200 | 52000 | 189 |
| 429 | 20230615 | 115300 | 3222193800 | 52100 | 52000 | 52200 | 51900 | 829 |
| 430 | 20230615 | 115200 | 3179061200 | 52000 | 52000 | 52000 | 51900 | 184 |
| 431 | 20230615 | 115100 | 3169494300 | 52000 | 52000 | 52100 | 51900 | 885 |
| 432 | 20230615 | 115000 | 3123445900 | 52000 | 52100 | 52100 | 51900 | 167 |
| 433 | 20230615 | 114900 | 3114759600 | 52000 | 51800 | 52000 | 51800 | 386 |
| 434 | 20230615 | 114800 | 3094724700 | 51800 | 51900 | 51900 | 51800 | 36 |
| 435 | 20230615 | 114700 | 3092857400 | 51800 | 51900 | 51900 | 51800 | 207 |
| 436 | 20230615 | 114600 | 3082114600 | 51900 | 51900 | 51900 | 51800 | 192 |
| 437 | 20230615 | 114500 | 3072150000 | 51900 | 51900 | 51900 | 51800 | 89 |
| 438 | 20230615 | 114400 | 3067532400 | 51800 | 51900 | 52000 | 51700 | 2080 |
| 439 | 20230615 | 114300 | 2959841700 | 51900 | 52200 | 52200 | 51900 | 153 |
| 440 | 20230615 | 114200 | 2951887400 | 52200 | 52100 | 52200 | 52000 | 897 |
| 441 | 20230615 | 114100 | 2905170800 | 52000 | 52000 | 52200 | 52000 | 74 |
| 442 | 20230615 | 114000 | 2901310300 | 52300 | 52200 | 52300 | 52000 | 978 |
| 443 | 20230615 | 113900 | 2850294900 | 52200 | 52200 | 52300 | 52100 | 185 |
| 444 | 20230615 | 113800 | 2840638000 | 52100 | 52200 | 52200 | 52000 | 266 |
| 445 | 20230615 | 113700 | 2826779700 | 52200 | 52100 | 52200 | 52100 | 162 |
| 446 | 20230615 | 113600 | 2818327700 | 52100 | 52300 | 52300 | 51900 | 523 |
| 447 | 20230615 | 113500 | 2791163500 | 52000 | 52200 | 52300 | 52000 | 371 |
| 448 | 20230615 | 113400 | 2771832200 | 52200 | 52200 | 52300 | 52000 | 65 |
| 449 | 20230615 | 113300 | 2768436400 | 52200 | 52100 | 52200 | 51900 | 397 |
| 450 | 20230615 | 113200 | 2747765100 | 52100 | 52200 | 52300 | 52100 | 180 |
| 451 | 20230615 | 113100 | 2738358900 | 52300 | 52100 | 52300 | 51900 | 758 |
| 452 | 20230615 | 113000 | 2698847100 | 52200 | 52100 | 52200 | 51800 | 679 |
| 453 | 20230615 | 112900 | 2663548500 | 52000 | 52100 | 52100 | 52000 | 487 |
| 454 | 20230615 | 112800 | 2638185900 | 52200 | 52200 | 52300 | 52100 | 102 |
| 455 | 20230615 | 112700 | 2632864500 | 52200 | 52200 | 52200 | 52100 | 182 |
| 456 | 20230615 | 112600 | 2623365100 | 52200 | 52300 | 52300 | 52100 | 518 |
| 457 | 20230615 | 112500 | 2596348500 | 52300 | 52200 | 52300 | 52100 | 351 |
| 458 | 20230615 | 112400 | 2578025600 | 52300 | 52300 | 52400 | 52300 | 156 |
| 459 | 20230615 | 112300 | 2569861200 | 52400 | 52300 | 52400 | 52200 | 296 |
| 460 | 20230615 | 112200 | 2554381500 | 52200 | 52400 | 52400 | 52200 | 209 |
| 461 | 20230615 | 112100 | 2543448700 | 52400 | 52300 | 52400 | 52300 | 326 |
| 462 | 20230615 | 112000 | 2526385800 | 52300 | 52300 | 52400 | 52200 | 195 |
| 463 | 20230615 | 111900 | 2516184900 | 52300 | 52400 | 52500 | 52300 | 231 |
| 464 | 20230615 | 111800 | 2504078200 | 52500 | 52400 | 52500 | 52300 | 326 |
| 465 | 20230615 | 111700 | 2487011700 | 52300 | 52500 | 52600 | 52300 | 284 |
| 466 | 20230615 | 111600 | 2472095000 | 52500 | 52500 | 52500 | 52300 | 271 |
| 467 | 20230615 | 111500 | 2457878500 | 52500 | 52400 | 52500 | 52200 | 362 |
| 468 | 20230615 | 111400 | 2438919700 | 52500 | 52500 | 52500 | 52400 | 87 |
| 469 | 20230615 | 111300 | 2434352600 | 52400 | 52500 | 52500 | 52200 | 350 |
| 470 | 20230615 | 111200 | 2416045800 | 52200 | 52400 | 52500 | 52100 | 778 |
| 471 | 20230615 | 111100 | 2375409000 | 52400 | 52400 | 52400 | 52200 | 265 |
| 472 | 20230615 | 111000 | 2361560500 | 52400 | 52200 | 52400 | 52200 | 925 |
| 473 | 20230615 | 110900 | 2313137600 | 52200 | 52200 | 52200 | 52100 | 216 |
| 474 | 20230615 | 110800 | 2301862600 | 52300 | 52100 | 52300 | 52100 | 219 |
| 475 | 20230615 | 110700 | 2290411100 | 52100 | 52200 | 52300 | 52100 | 291 |
| 476 | 20230615 | 110600 | 2275224600 | 52200 | 52300 | 52300 | 52200 | 284 |
| 477 | 20230615 | 110500 | 2260394600 | 52300 | 52200 | 52300 | 52200 | 174 |
| 478 | 20230615 | 110400 | 2251296000 | 52200 | 52200 | 52400 | 52200 | 232 |
| 479 | 20230615 | 110300 | 2239159100 | 52200 | 52400 | 52500 | 52200 | 87 |
| 480 | 20230615 | 110200 | 2234596100 | 52500 | 52300 | 52500 | 52300 | 293 |
| 481 | 20230615 | 110100 | 2219262700 | 52400 | 52200 | 52400 | 52200 | 127 |
| 482 | 20230615 | 110000 | 2212608700 | 52400 | 52300 | 52400 | 52200 | 430 |
| 483 | 20230615 | 105900 | 2190113200 | 52300 | 52400 | 52400 | 52200 | 72 |
| 484 | 20230615 | 105800 | 2186345100 | 52400 | 52300 | 52400 | 52200 | 3211 |
| 485 | 20230615 | 105700 | 2018712100 | 52200 | 52300 | 52300 | 52200 | 280 |
| 486 | 20230615 | 105600 | 2004091200 | 52300 | 52300 | 52400 | 52300 | 176 |
| 487 | 20230615 | 105500 | 1994877900 | 52400 | 52300 | 52400 | 52300 | 321 |
| 488 | 20230615 | 105400 | 1978083200 | 52300 | 52300 | 52400 | 52300 | 379 |
| 489 | 20230615 | 105300 | 1958261400 | 52300 | 52400 | 52400 | 52200 | 997 |
| 490 | 20230615 | 105200 | 1906123000 | 52300 | 52400 | 52500 | 52300 | 254 |
| 491 | 20230615 | 105100 | 1892798900 | 52500 | 52500 | 52500 | 52300 | 392 |
| 492 | 20230615 | 105000 | 1872246900 | 52500 | 52500 | 52500 | 52400 | 102 |
| 493 | 20230615 | 104900 | 1866892200 | 52400 | 52400 | 52600 | 52400 | 175 |
| 494 | 20230615 | 104800 | 1857701100 | 52600 | 52500 | 52700 | 52400 | 280 |
| 495 | 20230615 | 104700 | 1842980500 | 52600 | 52500 | 52600 | 52500 | 131 |
| 496 | 20230615 | 104600 | 1836095300 | 52700 | 52600 | 52700 | 52500 | 213 |
| 497 | 20230615 | 104500 | 1824881900 | 52500 | 52500 | 52600 | 52400 | 143 |
| 498 | 20230615 | 104400 | 1817370200 | 52600 | 52600 | 52700 | 52400 | 110 |
| 499 | 20230615 | 104300 | 1811584900 | 52500 | 52500 | 52600 | 52400 | 176 |
| 500 | 20230615 | 104200 | 1802342700 | 52400 | 52500 | 52500 | 52300 | 192 |
| 501 | 20230615 | 104100 | 1792274100 | 52500 | 52600 | 52700 | 52400 | 641 |
| 502 | 20230615 | 104000 | 1758629800 | 52600 | 52600 | 52600 | 52500 | 110 |
| 503 | 20230615 | 103900 | 1752844000 | 52500 | 52500 | 52600 | 52500 | 136 |
| 504 | 20230615 | 103800 | 1745691300 | 52600 | 52600 | 52600 | 52500 | 189 |
| 505 | 20230615 | 103700 | 1735750300 | 52500 | 52500 | 52600 | 52500 | 113 |
| 506 | 20230615 | 103600 | 1729809000 | 52500 | 52600 | 52700 | 52500 | 700 |
| 507 | 20230615 | 103500 | 1693023500 | 52700 | 52700 | 52700 | 52600 | 42 |
| 508 | 20230615 | 103400 | 1690810300 | 52600 | 52700 | 52700 | 52600 | 240 |
| 509 | 20230615 | 103300 | 1678163400 | 52600 | 52700 | 52900 | 52500 | 795 |
| 510 | 20230615 | 103200 | 1636273600 | 52800 | 52700 | 52800 | 52700 | 49 |
| 511 | 20230615 | 103100 | 1633686800 | 52800 | 52700 | 52800 | 52600 | 209 |
| 512 | 20230615 | 103000 | 1622666800 | 52600 | 52600 | 52800 | 52600 | 172 |
| 513 | 20230615 | 102900 | 1613597200 | 52800 | 52800 | 53000 | 52600 | 88 |
| 514 | 20230615 | 102800 | 1608950900 | 52900 | 53000 | 53000 | 52900 | 394 |
| 515 | 20230615 | 102700 | 1588079500 | 53000 | 52800 | 53000 | 52700 | 2543 |
| 516 | 20230615 | 102600 | 1453762000 | 52800 | 52800 | 52800 | 52700 | 125 |
| 517 | 20230615 | 102500 | 1447162600 | 52800 | 52700 | 52800 | 52600 | 774 |
| 518 | 20230615 | 102400 | 1406345200 | 52700 | 52700 | 52700 | 52600 | 456 |
| 519 | 20230615 | 102300 | 1382324300 | 52700 | 52700 | 52700 | 52600 | 139 |
| 520 | 20230615 | 102200 | 1375002200 | 52700 | 52700 | 52700 | 52600 | 195 |
| 521 | 20230615 | 102100 | 1364726600 | 52700 | 52500 | 52700 | 52500 | 431 |
| 522 | 20230615 | 102000 | 1342057300 | 52500 | 52500 | 52600 | 52400 | 1019 |
| 523 | 20230615 | 101900 | 1288567200 | 52500 | 52500 | 52600 | 52500 | 200 |
| 524 | 20230615 | 101800 | 1278062300 | 52500 | 52500 | 52500 | 52400 | 258 |
| 525 | 20230615 | 101700 | 1264518500 | 52500 | 52500 | 52500 | 52400 | 1245 |
| 526 | 20230615 | 101600 | 1199157300 | 52500 | 52500 | 52500 | 52400 | 168 |
| 527 | 20230615 | 101500 | 1190340100 | 52400 | 52300 | 52500 | 52300 | 1073 |
| 528 | 20230615 | 101400 | 1134112700 | 52400 | 52300 | 52400 | 52300 | 584 |
| 529 | 20230615 | 101300 | 1103513000 | 52300 | 52200 | 52400 | 52200 | 428 |
| 530 | 20230615 | 101200 | 1081118100 | 52200 | 52200 | 52300 | 52200 | 111 |
| 531 | 20230615 | 101100 | 1075318500 | 52300 | 52300 | 52300 | 52200 | 616 |
| 532 | 20230615 | 101000 | 1043105600 | 52200 | 52200 | 52300 | 52200 | 273 |
| 533 | 20230615 | 100900 | 1028852300 | 52200 | 52100 | 52200 | 52100 | 893 |
| 534 | 20230615 | 100800 | 982261000 | 52200 | 52100 | 52200 | 52100 | 108 |
| 535 | 20230615 | 100700 | 976624500 | 52100 | 52100 | 52200 | 52100 | 89 |
| 536 | 20230615 | 100600 | 971984400 | 52200 | 52000 | 52200 | 52000 | 401 |
| 537 | 20230615 | 100500 | 951078400 | 52100 | 52100 | 52100 | 52000 | 108 |
| 538 | 20230615 | 100400 | 945452400 | 52100 | 52000 | 52100 | 52000 | 80 |
| 539 | 20230615 | 100300 | 941287800 | 52000 | 52000 | 52100 | 52000 | 170 |
| 540 | 20230615 | 100200 | 932433100 | 52100 | 52000 | 52100 | 52000 | 100 |
| 541 | 20230615 | 100100 | 927225200 | 51900 | 51900 | 52000 | 51900 | 37 |
| 542 | 20230615 | 100000 | 925302400 | 52000 | 51900 | 52100 | 51900 | 78 |
| 543 | 20230615 | 095900 | 921242500 | 51900 | 52000 | 52100 | 51800 | 211 |
| 544 | 20230615 | 095800 | 910263200 | 52000 | 52000 | 52100 | 51900 | 40 |
| 545 | 20230615 | 095700 | 908180600 | 52100 | 52000 | 52100 | 51900 | 80 |
| 546 | 20230615 | 095600 | 904018900 | 52000 | 52000 | 52000 | 51800 | 156 |
| 547 | 20230615 | 095500 | 895907900 | 51900 | 51800 | 52000 | 51800 | 73 |
| 548 | 20230615 | 095400 | 892119200 | 51900 | 52100 | 52100 | 51800 | 219 |
| 549 | 20230615 | 095300 | 880748000 | 52000 | 52100 | 52100 | 51900 | 101 |
| 550 | 20230615 | 095200 | 875488500 | 51900 | 52000 | 52100 | 51900 | 290 |
| 551 | 20230615 | 095100 | 860399300 | 52000 | 52000 | 52100 | 52000 | 132 |
| 552 | 20230615 | 095000 | 853532700 | 52100 | 52100 | 52100 | 52100 | 159 |
| 553 | 20230615 | 094900 | 845248800 | 52100 | 52100 | 52100 | 51900 | 716 |
| 554 | 20230615 | 094800 | 807974300 | 52100 | 52100 | 52200 | 52100 | 52 |
| 555 | 20230615 | 094700 | 805261100 | 52200 | 52200 | 52200 | 52100 | 121 |
| 556 | 20230615 | 094600 | 798950900 | 52200 | 52200 | 52200 | 52100 | 127 |
| 557 | 20230615 | 094500 | 792325800 | 52100 | 52100 | 52200 | 52100 | 205 |
| 558 | 20230615 | 094400 | 781632700 | 52200 | 52100 | 52300 | 52000 | 382 |
| 559 | 20230615 | 094300 | 761724100 | 52100 | 52100 | 52200 | 52100 | 190 |
| 560 | 20230615 | 094200 | 751817900 | 52200 | 52100 | 52200 | 52100 | 283 |
| 561 | 20230615 | 094100 | 737067700 | 52100 | 52000 | 52200 | 52000 | 384 |
| 562 | 20230615 | 094000 | 717055900 | 52100 | 52000 | 52100 | 52000 | 591 |
| 563 | 20230615 | 093900 | 686265300 | 52000 | 52100 | 52100 | 52000 | 51 |
| 564 | 20230615 | 093800 | 683609500 | 52000 | 51900 | 52100 | 51900 | 926 |
| 565 | 20230615 | 093700 | 635447100 | 51900 | 51800 | 51900 | 51800 | 297 |
| 566 | 20230615 | 093600 | 620042200 | 51800 | 51800 | 51900 | 51800 | 32 |
| 567 | 20230615 | 093500 | 618382200 | 51800 | 51700 | 51900 | 51700 | 1365 |
| 568 | 20230615 | 093400 | 547699600 | 51600 | 51500 | 51600 | 51500 | 161 |
| 569 | 20230615 | 093300 | 539393000 | 51500 | 51500 | 51600 | 51500 | 45 |
| 570 | 20230615 | 093200 | 537073600 | 51500 | 51600 | 51600 | 51400 | 30 |
| 571 | 20230615 | 093100 | 535526000 | 51600 | 51300 | 51600 | 51300 | 243 |
| 572 | 20230615 | 093000 | 523010600 | 51300 | 51200 | 51300 | 51200 | 116 |
| 573 | 20230615 | 092900 | 517061400 | 51200 | 51300 | 51300 | 51200 | 138 |
| 574 | 20230615 | 092800 | 509984600 | 51200 | 51200 | 51200 | 51100 | 29 |
| 575 | 20230615 | 092700 | 508500000 | 51200 | 51300 | 51300 | 51100 | 65 |
| 576 | 20230615 | 092600 | 505172300 | 51200 | 51200 | 51300 | 51200 | 394 |
| 577 | 20230615 | 092500 | 484985900 | 51200 | 51500 | 51500 | 51200 | 36 |
| 578 | 20230615 | 092400 | 483141200 | 51500 | 51500 | 51500 | 51200 | 541 |
| 579 | 20230615 | 092300 | 455371800 | 51600 | 51500 | 51600 | 51400 | 74 |
| 580 | 20230615 | 092200 | 451562000 | 51500 | 51400 | 51500 | 51400 | 114 |
| 581 | 20230615 | 092100 | 445691800 | 51500 | 51600 | 51600 | 51400 | 163 |
| 582 | 20230615 | 092000 | 437297600 | 51500 | 51500 | 51600 | 51500 | 12 |
| 583 | 20230615 | 091900 | 436679400 | 51500 | 51500 | 51600 | 51500 | 150 |
| 584 | 20230615 | 091800 | 428943200 | 51600 | 51600 | 51700 | 51500 | 36 |
| 585 | 20230615 | 091700 | 427085900 | 51600 | 51600 | 51700 | 51500 | 105 |
| 586 | 20230615 | 091600 | 421664700 | 51400 | 51500 | 51600 | 51400 | 1053 |
| 587 | 20230615 | 091500 | 367525100 | 51700 | 51500 | 51700 | 51500 | 79 |
| 588 | 20230615 | 091400 | 363448200 | 51500 | 51600 | 51600 | 51500 | 41 |
| 589 | 20230615 | 091300 | 361333100 | 51700 | 51600 | 51700 | 51500 | 98 |
| 590 | 20230615 | 091200 | 356272100 | 51700 | 51500 | 51700 | 51400 | 334 |
| 591 | 20230615 | 091100 | 339053200 | 51500 | 51300 | 51500 | 51300 | 372 |
| 592 | 20230615 | 091000 | 319914300 | 51400 | 51200 | 51400 | 51200 | 40 |
| 593 | 20230615 | 090900 | 317862800 | 51300 | 51300 | 51300 | 51300 | 103 |
| 594 | 20230615 | 090800 | 312578900 | 51300 | 51200 | 51400 | 51200 | 2479 |
| 595 | 20230615 | 090700 | 185639500 | 51400 | 51300 | 51600 | 51000 | 544 |
| 596 | 20230615 | 090600 | 157706700 | 51300 | 51000 | 51300 | 50900 | 796 |
| 597 | 20230615 | 090500 | 117100200 | 51300 | 51100 | 51400 | 50700 | 843 |
| 598 | 20230615 | 090400 | 74173700 | 50900 | 50900 | 51000 | 50800 | 131 |
| 599 | 20230615 | 090300 | 67500500 | 50900 | 50600 | 50900 | 50600 | 754 |
| 600 | 20230615 | 090200 | 29222400 | 50600 | 50400 | 50600 | 50400 | 81 |
| 601 | 20230615 | 090100 | 25130400 | 50400 | 50600 | 50600 | 50400 | 231 |
| 602 | 20230615 | 090000 | 13455200 | 50600 | 50800 | 50800 | 50600 | 264 |