32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 3 | 20230622 | 190400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 4 | 20230622 | 190300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 5 | 20230622 | 190200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 6 | 20230622 | 190100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 7 | 20230622 | 190000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 8 | 20230622 | 185900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 9 | 20230622 | 185800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 10 | 20230622 | 185700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 11 | 20230622 | 185600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 12 | 20230622 | 185500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 13 | 20230622 | 185400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 14 | 20230622 | 185300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 15 | 20230622 | 185200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 16 | 20230622 | 185100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 17 | 20230622 | 185000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 18 | 20230622 | 184900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 19 | 20230622 | 184800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 20 | 20230622 | 184700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 21 | 20230622 | 184600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 22 | 20230622 | 184500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 23 | 20230622 | 184400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 24 | 20230622 | 184300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 25 | 20230622 | 184200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 26 | 20230622 | 184100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 27 | 20230622 | 184000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 28 | 20230622 | 183900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 29 | 20230622 | 183800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 30 | 20230622 | 183700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 31 | 20230622 | 183600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 32 | 20230622 | 183500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 33 | 20230622 | 183400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 34 | 20230622 | 183300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 35 | 20230622 | 183200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 36 | 20230622 | 183100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 37 | 20230622 | 183000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 38 | 20230622 | 182900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 39 | 20230622 | 182800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 40 | 20230622 | 182700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 41 | 20230622 | 182600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 42 | 20230622 | 182500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 43 | 20230622 | 182400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 44 | 20230622 | 182300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 45 | 20230622 | 182200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 46 | 20230622 | 182100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 47 | 20230622 | 182000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 48 | 20230622 | 181900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 49 | 20230622 | 181800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 50 | 20230622 | 181700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 51 | 20230622 | 181600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 52 | 20230622 | 181500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 53 | 20230622 | 181400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 54 | 20230622 | 181300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 55 | 20230622 | 181200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 56 | 20230622 | 181100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 57 | 20230622 | 181000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 58 | 20230622 | 180900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 59 | 20230622 | 180800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 60 | 20230622 | 180700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 61 | 20230622 | 180600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 62 | 20230622 | 180500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 63 | 20230622 | 180400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 64 | 20230622 | 180300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 65 | 20230622 | 180200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 66 | 20230622 | 180100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 67 | 20230622 | 180000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 68 | 20230622 | 175900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 69 | 20230622 | 175800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 70 | 20230622 | 175700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 71 | 20230622 | 175600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 72 | 20230622 | 175500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 73 | 20230622 | 175400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 74 | 20230622 | 175300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 75 | 20230622 | 175200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 76 | 20230622 | 175100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 77 | 20230622 | 175000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 78 | 20230622 | 174900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 79 | 20230622 | 174800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 80 | 20230622 | 174700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 81 | 20230622 | 174600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 82 | 20230622 | 174500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 83 | 20230622 | 174400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 84 | 20230622 | 174300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 85 | 20230622 | 174200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 86 | 20230622 | 174100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 87 | 20230622 | 174000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 88 | 20230622 | 173900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 89 | 20230622 | 173800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 90 | 20230622 | 173700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 91 | 20230622 | 173600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 92 | 20230622 | 173500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 93 | 20230622 | 173400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 94 | 20230622 | 173300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 95 | 20230622 | 173200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 96 | 20230622 | 173100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 97 | 20230622 | 173000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 98 | 20230622 | 172900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 99 | 20230622 | 172800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 100 | 20230622 | 172700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 101 | 20230622 | 172600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 102 | 20230622 | 172500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 103 | 20230622 | 172400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 104 | 20230622 | 172300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 105 | 20230622 | 172200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 106 | 20230622 | 172100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 107 | 20230622 | 172000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 108 | 20230622 | 171900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 109 | 20230622 | 171800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 110 | 20230622 | 171700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 111 | 20230622 | 171600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 112 | 20230622 | 171500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 113 | 20230622 | 171400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 114 | 20230622 | 171300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 115 | 20230622 | 171200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 116 | 20230622 | 171100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 117 | 20230622 | 171000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 118 | 20230622 | 170900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 119 | 20230622 | 170800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 120 | 20230622 | 170700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 121 | 20230622 | 170600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 122 | 20230622 | 170500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 123 | 20230622 | 170400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 124 | 20230622 | 170300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 125 | 20230622 | 170200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 126 | 20230622 | 170100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 127 | 20230622 | 170000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 128 | 20230622 | 165900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 129 | 20230622 | 165800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 130 | 20230622 | 165700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 131 | 20230622 | 165600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 132 | 20230622 | 165500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 133 | 20230622 | 165400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 134 | 20230622 | 165300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 135 | 20230622 | 165200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 136 | 20230622 | 165100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 137 | 20230622 | 165000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 138 | 20230622 | 164900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 139 | 20230622 | 164800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 140 | 20230622 | 164700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 141 | 20230622 | 164600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 142 | 20230622 | 164500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 143 | 20230622 | 164400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 144 | 20230622 | 164300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 145 | 20230622 | 164200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 146 | 20230622 | 164100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 147 | 20230622 | 164000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 148 | 20230622 | 163900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 149 | 20230622 | 163800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 150 | 20230622 | 163700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 151 | 20230622 | 163600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 152 | 20230622 | 163500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 153 | 20230622 | 163400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 154 | 20230622 | 163300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 155 | 20230622 | 163200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 156 | 20230622 | 163100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 157 | 20230622 | 163000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 158 | 20230622 | 162900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 159 | 20230622 | 162800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 160 | 20230622 | 162700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 161 | 20230622 | 162600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 162 | 20230622 | 162500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 163 | 20230622 | 162400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 164 | 20230622 | 162300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 165 | 20230622 | 162200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 166 | 20230622 | 162100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 167 | 20230622 | 162000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 168 | 20230622 | 161900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 169 | 20230622 | 161800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 170 | 20230622 | 161700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 171 | 20230622 | 161600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 172 | 20230622 | 161500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 173 | 20230622 | 161400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 174 | 20230622 | 161300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 175 | 20230622 | 161200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 176 | 20230622 | 161100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 177 | 20230622 | 161000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 178 | 20230622 | 160900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 179 | 20230622 | 160800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 180 | 20230622 | 160700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 181 | 20230622 | 160600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 182 | 20230622 | 160500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 183 | 20230622 | 160400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 184 | 20230622 | 160300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 185 | 20230622 | 160200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 186 | 20230622 | 160100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 187 | 20230622 | 160000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 188 | 20230622 | 155900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 189 | 20230622 | 155800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 190 | 20230622 | 155700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 191 | 20230622 | 155600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 192 | 20230622 | 155500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 193 | 20230622 | 155400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 194 | 20230622 | 155300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 195 | 20230622 | 155200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 196 | 20230622 | 155100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 197 | 20230622 | 155000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 198 | 20230622 | 154900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 199 | 20230622 | 154800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 200 | 20230622 | 154700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 201 | 20230622 | 154600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 202 | 20230622 | 154500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 203 | 20230622 | 154400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 204 | 20230622 | 154300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 205 | 20230622 | 154200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 206 | 20230622 | 154100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 207 | 20230622 | 154000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 208 | 20230622 | 153900 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 209 | 20230622 | 153800 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 210 | 20230622 | 153700 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 211 | 20230622 | 153600 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 212 | 20230622 | 153500 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 213 | 20230622 | 153400 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 214 | 20230622 | 153300 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 215 | 20230622 | 153200 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 216 | 20230622 | 153100 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 217 | 20230622 | 153000 | 6850691300 | 59500 | 59500 | 59500 | 59500 | 8315 |
| 218 | 20230622 | 152900 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 219 | 20230622 | 152800 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 220 | 20230622 | 152700 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 221 | 20230622 | 152600 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 222 | 20230622 | 152500 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 223 | 20230622 | 152400 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 224 | 20230622 | 152300 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 225 | 20230622 | 152200 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 226 | 20230622 | 152100 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 227 | 20230622 | 152000 | 6355948800 | 59200 | 59200 | 59200 | 59200 | 0 |
| 228 | 20230622 | 151900 | 6355948800 | 59200 | 59300 | 59400 | 59200 | 133 |
| 229 | 20230622 | 151800 | 6348059000 | 59300 | 59300 | 59300 | 59300 | 203 |
| 230 | 20230622 | 151700 | 6336021100 | 59300 | 59300 | 59300 | 59200 | 65 |
| 231 | 20230622 | 151600 | 6332166700 | 59300 | 59300 | 59400 | 59200 | 351 |
| 232 | 20230622 | 151500 | 6311355700 | 59300 | 59200 | 59400 | 59200 | 192 |
| 233 | 20230622 | 151400 | 6299973500 | 59300 | 59300 | 59300 | 59200 | 385 |
| 234 | 20230622 | 151300 | 6277150900 | 59200 | 59200 | 59300 | 59200 | 152 |
| 235 | 20230622 | 151200 | 6268138200 | 59200 | 59200 | 59300 | 59200 | 192 |
| 236 | 20230622 | 151100 | 6256755000 | 59200 | 59300 | 59300 | 59200 | 213 |
| 237 | 20230622 | 151000 | 6244132200 | 59300 | 59200 | 59300 | 59200 | 153 |
| 238 | 20230622 | 150900 | 6235060100 | 59200 | 59300 | 59400 | 59200 | 1524 |
| 239 | 20230622 | 150800 | 6144682400 | 59200 | 59300 | 59300 | 59200 | 215 |
| 240 | 20230622 | 150700 | 6131933600 | 59300 | 59300 | 59300 | 59200 | 164 |
| 241 | 20230622 | 150600 | 6122215600 | 59300 | 59300 | 59300 | 59300 | 274 |
| 242 | 20230622 | 150500 | 6105967400 | 59300 | 59200 | 59300 | 59200 | 172 |
| 243 | 20230622 | 150400 | 6095775100 | 59300 | 59300 | 59300 | 59300 | 287 |
| 244 | 20230622 | 150300 | 6078756000 | 59300 | 59300 | 59300 | 59300 | 113 |
| 245 | 20230622 | 150200 | 6072055100 | 59300 | 59300 | 59300 | 59200 | 195 |
| 246 | 20230622 | 150100 | 6060498800 | 59300 | 59300 | 59300 | 59300 | 191 |
| 247 | 20230622 | 150000 | 6049172500 | 59300 | 59300 | 59300 | 59200 | 195 |
| 248 | 20230622 | 145900 | 6037616400 | 59300 | 59300 | 59300 | 59200 | 330 |
| 249 | 20230622 | 145800 | 6018047900 | 59300 | 59300 | 59300 | 59200 | 153 |
| 250 | 20230622 | 145700 | 6008982600 | 59300 | 59200 | 59300 | 59200 | 252 |
| 251 | 20230622 | 145600 | 5994041600 | 59300 | 59300 | 59300 | 59200 | 188 |
| 252 | 20230622 | 145500 | 5982893800 | 59300 | 59300 | 59300 | 59200 | 189 |
| 253 | 20230622 | 145400 | 5971694400 | 59200 | 59300 | 59300 | 59200 | 190 |
| 254 | 20230622 | 145300 | 5960429000 | 59200 | 59200 | 59300 | 59200 | 196 |
| 255 | 20230622 | 145200 | 5948816300 | 59300 | 59300 | 59300 | 59200 | 392 |
| 256 | 20230622 | 145100 | 5925590700 | 59200 | 59200 | 59300 | 59200 | 368 |
| 257 | 20230622 | 145000 | 5903790000 | 59200 | 59200 | 59200 | 59100 | 425 |
| 258 | 20230622 | 144900 | 5878631800 | 59200 | 59200 | 59200 | 59100 | 168 |
| 259 | 20230622 | 144800 | 5868689200 | 59200 | 59200 | 59200 | 59100 | 228 |
| 260 | 20230622 | 144700 | 5855199200 | 59200 | 59200 | 59200 | 59100 | 176 |
| 261 | 20230622 | 144600 | 5844780600 | 59200 | 59200 | 59200 | 59100 | 205 |
| 262 | 20230622 | 144500 | 5832652000 | 59100 | 59200 | 59200 | 59100 | 220 |
| 263 | 20230622 | 144400 | 5819628700 | 59200 | 59200 | 59200 | 59100 | 226 |
| 264 | 20230622 | 144300 | 5806257100 | 59200 | 59200 | 59200 | 59100 | 210 |
| 265 | 20230622 | 144200 | 5793825200 | 59200 | 59200 | 59200 | 59100 | 332 |
| 266 | 20230622 | 144100 | 5774178100 | 59100 | 59100 | 59200 | 59100 | 36 |
| 267 | 20230622 | 144000 | 5772048300 | 59100 | 59200 | 59200 | 59100 | 268 |
| 268 | 20230622 | 143900 | 5756193600 | 59100 | 59200 | 59200 | 59100 | 163 |
| 269 | 20230622 | 143800 | 5746545700 | 59200 | 59200 | 59200 | 59100 | 245 |
| 270 | 20230622 | 143700 | 5732043000 | 59100 | 59100 | 59200 | 59100 | 14 |
| 271 | 20230622 | 143600 | 5731215000 | 59200 | 59100 | 59200 | 59100 | 244 |
| 272 | 20230622 | 143500 | 5716771600 | 59200 | 59400 | 59400 | 59100 | 638 |
| 273 | 20230622 | 143400 | 5678984900 | 59400 | 59300 | 59400 | 59300 | 172 |
| 274 | 20230622 | 143300 | 5668781300 | 59300 | 59300 | 59300 | 59200 | 220 |
| 275 | 20230622 | 143200 | 5655735700 | 59300 | 59300 | 59300 | 59200 | 83 |
| 276 | 20230622 | 143100 | 5650814300 | 59300 | 59200 | 59300 | 59200 | 284 |
| 277 | 20230622 | 143000 | 5633973300 | 59300 | 59100 | 59300 | 59100 | 655 |
| 278 | 20230622 | 142900 | 5595173300 | 59200 | 59200 | 59200 | 59100 | 205 |
| 279 | 20230622 | 142800 | 5583040300 | 59200 | 59100 | 59200 | 59100 | 80 |
| 280 | 20230622 | 142700 | 5578305800 | 59100 | 59100 | 59200 | 59100 | 188 |
| 281 | 20230622 | 142600 | 5567179000 | 59100 | 59200 | 59200 | 59100 | 176 |
| 282 | 20230622 | 142500 | 5556765500 | 59200 | 59100 | 59200 | 59100 | 238 |
| 283 | 20230622 | 142400 | 5542685500 | 59200 | 59100 | 59200 | 59100 | 214 |
| 284 | 20230622 | 142300 | 5530017300 | 59100 | 59200 | 59200 | 59100 | 1141 |
| 285 | 20230622 | 142200 | 5462476700 | 59300 | 59300 | 59400 | 59200 | 493 |
| 286 | 20230622 | 142100 | 5433242000 | 59300 | 59300 | 59400 | 59300 | 295 |
| 287 | 20230622 | 142000 | 5415719600 | 59400 | 59400 | 59500 | 59300 | 319 |
| 288 | 20230622 | 141900 | 5396770300 | 59400 | 59300 | 59500 | 59300 | 353 |
| 289 | 20230622 | 141800 | 5375795900 | 59300 | 59300 | 59500 | 59200 | 1579 |
| 290 | 20230622 | 141700 | 5282004300 | 59200 | 59300 | 59300 | 59200 | 215 |
| 291 | 20230622 | 141600 | 5269256000 | 59300 | 59300 | 59300 | 59300 | 198 |
| 292 | 20230622 | 141500 | 5257514600 | 59300 | 59300 | 59300 | 59200 | 495 |
| 293 | 20230622 | 141400 | 5228166700 | 59200 | 59200 | 59300 | 59100 | 396 |
| 294 | 20230622 | 141300 | 5204697100 | 59200 | 59200 | 59200 | 59100 | 45 |
| 295 | 20230622 | 141200 | 5202033300 | 59200 | 59200 | 59200 | 59100 | 242 |
| 296 | 20230622 | 141100 | 5187707000 | 59200 | 59200 | 59200 | 59200 | 9 |
| 297 | 20230622 | 141000 | 5187174200 | 59200 | 59100 | 59200 | 59100 | 206 |
| 298 | 20230622 | 140900 | 5174979500 | 59100 | 59200 | 59200 | 59000 | 476 |
| 299 | 20230622 | 140800 | 5146838700 | 59100 | 59200 | 59300 | 59100 | 218 |
| 300 | 20230622 | 140700 | 5133934400 | 59200 | 59200 | 59200 | 59100 | 245 |
| 301 | 20230622 | 140600 | 5119430600 | 59200 | 59200 | 59200 | 59100 | 368 |
| 302 | 20230622 | 140500 | 5097645600 | 59100 | 59100 | 59200 | 59100 | 247 |
| 303 | 20230622 | 140400 | 5083023600 | 59200 | 59100 | 59200 | 59100 | 433 |
| 304 | 20230622 | 140300 | 5057400600 | 59100 | 59100 | 59100 | 59100 | 220 |
| 305 | 20230622 | 140200 | 5044398600 | 59100 | 59100 | 59100 | 59000 | 33 |
| 306 | 20230622 | 140100 | 5042448600 | 59100 | 59100 | 59100 | 59000 | 112 |
| 307 | 20230622 | 140000 | 5035829600 | 59100 | 59100 | 59100 | 59100 | 255 |
| 308 | 20230622 | 135900 | 5020759100 | 59100 | 59000 | 59100 | 59000 | 82 |
| 309 | 20230622 | 135800 | 5015913600 | 59100 | 59000 | 59100 | 59000 | 205 |
| 310 | 20230622 | 135700 | 5003801300 | 59100 | 59000 | 59100 | 59000 | 186 |
| 311 | 20230622 | 135600 | 4992808900 | 59100 | 59100 | 59200 | 59000 | 159 |
| 312 | 20230622 | 135500 | 4983411000 | 59100 | 59100 | 59100 | 59100 | 89 |
| 313 | 20230622 | 135400 | 4978151100 | 59000 | 59100 | 59100 | 59000 | 137 |
| 314 | 20230622 | 135300 | 4970058900 | 59000 | 59000 | 59100 | 58900 | 332 |
| 315 | 20230622 | 135200 | 4950452900 | 59000 | 59000 | 59000 | 59000 | 247 |
| 316 | 20230622 | 135100 | 4935879900 | 59000 | 59000 | 59000 | 58900 | 269 |
| 317 | 20230622 | 135000 | 4920009900 | 58900 | 59000 | 59100 | 58900 | 226 |
| 318 | 20230622 | 134900 | 4906673000 | 59000 | 59100 | 59100 | 59000 | 128 |
| 319 | 20230622 | 134800 | 4899108600 | 59100 | 59100 | 59100 | 59000 | 285 |
| 320 | 20230622 | 134700 | 4882275700 | 59100 | 59100 | 59100 | 59000 | 75 |
| 321 | 20230622 | 134600 | 4877843400 | 59100 | 59100 | 59100 | 59000 | 527 |
| 322 | 20230622 | 134500 | 4846698400 | 59100 | 59000 | 59200 | 59000 | 87 |
| 323 | 20230622 | 134400 | 4841554500 | 59200 | 59100 | 59200 | 59000 | 354 |
| 324 | 20230622 | 134300 | 4820632900 | 59100 | 59100 | 59100 | 59000 | 77 |
| 325 | 20230622 | 134200 | 4816082400 | 59000 | 59100 | 59100 | 59000 | 145 |
| 326 | 20230622 | 134100 | 4807513200 | 59100 | 59100 | 59100 | 59000 | 107 |
| 327 | 20230622 | 134000 | 4801189900 | 59100 | 59100 | 59100 | 59100 | 164 |
| 328 | 20230622 | 133900 | 4791497500 | 59100 | 59000 | 59100 | 59000 | 321 |
| 329 | 20230622 | 133800 | 4772532800 | 58900 | 59100 | 59100 | 58900 | 246 |
| 330 | 20230622 | 133700 | 4758011100 | 59000 | 59100 | 59100 | 59000 | 583 |
| 331 | 20230622 | 133600 | 4723556300 | 59100 | 59100 | 59100 | 59100 | 93 |
| 332 | 20230622 | 133500 | 4718060000 | 59100 | 59100 | 59100 | 59100 | 39 |
| 333 | 20230622 | 133400 | 4715755100 | 59000 | 59000 | 59100 | 59000 | 351 |
| 334 | 20230622 | 133300 | 4695028800 | 58900 | 58900 | 59000 | 58900 | 26 |
| 335 | 20230622 | 133200 | 4693495000 | 59000 | 59000 | 59000 | 58900 | 162 |
| 336 | 20230622 | 133100 | 4683938100 | 59000 | 58900 | 59000 | 58900 | 147 |
| 337 | 20230622 | 133000 | 4675265200 | 58900 | 59000 | 59000 | 58900 | 128 |
| 338 | 20230622 | 132900 | 4667713500 | 59000 | 58900 | 59000 | 58900 | 151 |
| 339 | 20230622 | 132800 | 4658811700 | 58900 | 59000 | 59000 | 58900 | 134 |
| 340 | 20230622 | 132700 | 4650905900 | 59000 | 58900 | 59000 | 58800 | 436 |
| 341 | 20230622 | 132600 | 4625216800 | 58800 | 58900 | 58900 | 58800 | 25 |
| 342 | 20230622 | 132500 | 4623744900 | 58900 | 58800 | 59000 | 58800 | 523 |
| 343 | 20230622 | 132400 | 4592933400 | 58800 | 58800 | 58800 | 58800 | 38 |
| 344 | 20230622 | 132300 | 4590699000 | 58800 | 58800 | 58800 | 58700 | 191 |
| 345 | 20230622 | 132200 | 4579468300 | 58700 | 58800 | 58800 | 58700 | 86 |
| 346 | 20230622 | 132100 | 4574411700 | 58700 | 58700 | 58800 | 58700 | 130 |
| 347 | 20230622 | 132000 | 4566768100 | 58800 | 58800 | 58800 | 58800 | 92 |
| 348 | 20230622 | 131900 | 4561358500 | 58800 | 58700 | 58800 | 58700 | 74 |
| 349 | 20230622 | 131800 | 4557007500 | 58800 | 58800 | 58800 | 58700 | 251 |
| 350 | 20230622 | 131700 | 4542248800 | 58800 | 58700 | 58800 | 58700 | 21 |
| 351 | 20230622 | 131600 | 4541014200 | 58800 | 58800 | 58800 | 58800 | 134 |
| 352 | 20230622 | 131500 | 4533135000 | 58800 | 58700 | 58800 | 58700 | 121 |
| 353 | 20230622 | 131400 | 4526020500 | 58800 | 58700 | 58800 | 58700 | 120 |
| 354 | 20230622 | 131300 | 4518964900 | 58700 | 58700 | 58800 | 58600 | 180 |
| 355 | 20230622 | 131200 | 4508395600 | 58700 | 58800 | 58800 | 58700 | 135 |
| 356 | 20230622 | 131100 | 4500468800 | 58800 | 58700 | 58800 | 58600 | 490 |
| 357 | 20230622 | 131000 | 4471704900 | 58800 | 58800 | 58800 | 58800 | 190 |
| 358 | 20230622 | 130900 | 4460532900 | 58700 | 58800 | 58800 | 58700 | 48 |
| 359 | 20230622 | 130800 | 4457710700 | 58800 | 58800 | 58800 | 58700 | 223 |
| 360 | 20230622 | 130700 | 4444601600 | 58800 | 58700 | 58800 | 58700 | 107 |
| 361 | 20230622 | 130600 | 4438310300 | 58800 | 58800 | 58800 | 58800 | 185 |
| 362 | 20230622 | 130500 | 4427432300 | 58800 | 58800 | 58800 | 58700 | 22 |
| 363 | 20230622 | 130400 | 4426138900 | 58800 | 58800 | 58800 | 58700 | 220 |
| 364 | 20230622 | 130300 | 4413203200 | 58800 | 58800 | 58800 | 58700 | 184 |
| 365 | 20230622 | 130200 | 4402384300 | 58800 | 58800 | 58800 | 58800 | 9 |
| 366 | 20230622 | 130100 | 4401855100 | 58800 | 58800 | 58900 | 58700 | 719 |
| 367 | 20230622 | 130000 | 4359577800 | 58800 | 58800 | 58900 | 58800 | 191 |
| 368 | 20230622 | 125900 | 4348339000 | 58800 | 59000 | 59000 | 58800 | 338 |
| 369 | 20230622 | 125800 | 4328426700 | 59000 | 59000 | 59000 | 59000 | 105 |
| 370 | 20230622 | 125700 | 4322231700 | 59100 | 59000 | 59100 | 58900 | 206 |
| 371 | 20230622 | 125600 | 4310077500 | 59000 | 59100 | 59100 | 59000 | 71 |
| 372 | 20230622 | 125500 | 4305886500 | 59100 | 59000 | 59100 | 58900 | 168 |
| 373 | 20230622 | 125400 | 4295969200 | 59100 | 59000 | 59100 | 59000 | 502 |
| 374 | 20230622 | 125300 | 4266339800 | 59000 | 59100 | 59100 | 59000 | 952 |
| 375 | 20230622 | 125200 | 4210139000 | 59100 | 59100 | 59100 | 59100 | 272 |
| 376 | 20230622 | 125100 | 4194063800 | 59000 | 59100 | 59100 | 59000 | 104 |
| 377 | 20230622 | 125000 | 4187917900 | 59100 | 59100 | 59100 | 59100 | 108 |
| 378 | 20230622 | 124900 | 4181535100 | 59100 | 59100 | 59100 | 59000 | 126 |
| 379 | 20230622 | 124800 | 4174088700 | 59000 | 59100 | 59100 | 59000 | 109 |
| 380 | 20230622 | 124700 | 4167646900 | 59000 | 59100 | 59100 | 59000 | 319 |
| 381 | 20230622 | 124600 | 4148794700 | 59000 | 59100 | 59100 | 59000 | 900 |
| 382 | 20230622 | 124500 | 4095614400 | 59100 | 59000 | 59100 | 59000 | 82 |
| 383 | 20230622 | 124400 | 4090773200 | 58900 | 59000 | 59000 | 58900 | 72 |
| 384 | 20230622 | 124300 | 4086525300 | 58900 | 59000 | 59000 | 58900 | 108 |
| 385 | 20230622 | 124200 | 4080153600 | 59000 | 58900 | 59000 | 58900 | 351 |
| 386 | 20230622 | 124100 | 4059456700 | 59000 | 59000 | 59000 | 58900 | 19 |
| 387 | 20230622 | 124000 | 4058335900 | 59000 | 59000 | 59000 | 58900 | 225 |
| 388 | 20230622 | 123900 | 4045061700 | 58900 | 59000 | 59000 | 58900 | 93 |
| 389 | 20230622 | 123800 | 4039576700 | 59000 | 59000 | 59000 | 59000 | 282 |
| 390 | 20230622 | 123700 | 4022938700 | 59000 | 59000 | 59000 | 58900 | 67 |
| 391 | 20230622 | 123600 | 4018985900 | 58900 | 59000 | 59000 | 58900 | 104 |
| 392 | 20230622 | 123500 | 4012850900 | 58900 | 59000 | 59000 | 58900 | 194 |
| 393 | 20230622 | 123400 | 4001405600 | 59000 | 59000 | 59100 | 59000 | 165 |
| 394 | 20230622 | 123300 | 3991664900 | 59000 | 59000 | 59100 | 59000 | 238 |
| 395 | 20230622 | 123200 | 3977604400 | 59000 | 59000 | 59100 | 59000 | 132 |
| 396 | 20230622 | 123100 | 3969811400 | 58900 | 59000 | 59000 | 58900 | 173 |
| 397 | 20230622 | 123000 | 3959604700 | 59000 | 59000 | 59000 | 58900 | 37 |
| 398 | 20230622 | 122900 | 3957421800 | 59000 | 59000 | 59000 | 58900 | 148 |
| 399 | 20230622 | 122800 | 3948690000 | 59000 | 59000 | 59000 | 58900 | 152 |
| 400 | 20230622 | 122700 | 3939722100 | 59000 | 59000 | 59000 | 58900 | 137 |
| 401 | 20230622 | 122600 | 3931640300 | 59000 | 59100 | 59100 | 59000 | 263 |
| 402 | 20230622 | 122500 | 3916108900 | 59100 | 59100 | 59100 | 59000 | 156 |
| 403 | 20230622 | 122400 | 3906893300 | 59100 | 59000 | 59100 | 59000 | 168 |
| 404 | 20230622 | 122300 | 3896972700 | 58900 | 59100 | 59100 | 58900 | 214 |
| 405 | 20230622 | 122200 | 3884333300 | 59100 | 59000 | 59100 | 59000 | 64 |
| 406 | 20230622 | 122100 | 3880555000 | 59000 | 58900 | 59000 | 58800 | 227 |
| 407 | 20230622 | 122000 | 3867180500 | 58800 | 58800 | 58900 | 58800 | 96 |
| 408 | 20230622 | 121900 | 3861526600 | 58800 | 58900 | 58900 | 58800 | 94 |
| 409 | 20230622 | 121800 | 3855990200 | 58900 | 58900 | 58900 | 58900 | 161 |
| 410 | 20230622 | 121700 | 3846507300 | 58900 | 58900 | 58900 | 58800 | 198 |
| 411 | 20230622 | 121600 | 3834845300 | 58900 | 58800 | 58900 | 58800 | 84 |
| 412 | 20230622 | 121500 | 3829897800 | 58800 | 58900 | 58900 | 58800 | 93 |
| 413 | 20230622 | 121400 | 3824425600 | 58900 | 59000 | 59000 | 58900 | 332 |
| 414 | 20230622 | 121300 | 3804864200 | 59000 | 59000 | 59000 | 58900 | 11 |
| 415 | 20230622 | 121200 | 3804215400 | 59000 | 58900 | 59000 | 58900 | 365 |
| 416 | 20230622 | 121100 | 3782695100 | 58900 | 59000 | 59100 | 58900 | 381 |
| 417 | 20230622 | 121000 | 3760212500 | 59000 | 58900 | 59000 | 58900 | 184 |
| 418 | 20230622 | 120900 | 3749366500 | 58900 | 58900 | 58900 | 58800 | 54 |
| 419 | 20230622 | 120800 | 3746186400 | 58900 | 58800 | 58900 | 58800 | 146 |
| 420 | 20230622 | 120700 | 3737587200 | 58800 | 58900 | 58900 | 58800 | 176 |
| 421 | 20230622 | 120600 | 3727221000 | 58900 | 59000 | 59000 | 58900 | 113 |
| 422 | 20230622 | 120500 | 3720556400 | 58900 | 59000 | 59000 | 58900 | 176 |
| 423 | 20230622 | 120400 | 3710172600 | 59000 | 59000 | 59100 | 58800 | 146 |
| 424 | 20230622 | 120300 | 3701567300 | 58900 | 58900 | 59100 | 58900 | 108 |
| 425 | 20230622 | 120200 | 3695194400 | 58900 | 59000 | 59000 | 58900 | 391 |
| 426 | 20230622 | 120100 | 3672150300 | 59000 | 58900 | 59000 | 58900 | 89 |
| 427 | 20230622 | 120000 | 3666899700 | 59000 | 58800 | 59000 | 58800 | 168 |
| 428 | 20230622 | 115900 | 3656999700 | 58800 | 58700 | 59000 | 58700 | 146 |
| 429 | 20230622 | 115800 | 3648407000 | 59000 | 58800 | 59100 | 58800 | 119 |
| 430 | 20230622 | 115700 | 3641390900 | 58800 | 58900 | 59100 | 58700 | 725 |
| 431 | 20230622 | 115600 | 3598634500 | 58800 | 58800 | 58900 | 58800 | 138 |
| 432 | 20230622 | 115500 | 3590512000 | 58800 | 58600 | 58900 | 58600 | 124 |
| 433 | 20230622 | 115400 | 3583223300 | 58800 | 58800 | 58800 | 58700 | 209 |
| 434 | 20230622 | 115300 | 3570944000 | 58700 | 58800 | 58800 | 58600 | 605 |
| 435 | 20230622 | 115200 | 3535452300 | 59000 | 59100 | 59100 | 58700 | 52 |
| 436 | 20230622 | 115100 | 3532391600 | 58700 | 58900 | 59100 | 58700 | 280 |
| 437 | 20230622 | 115000 | 3515903000 | 58900 | 58800 | 58900 | 58800 | 116 |
| 438 | 20230622 | 114900 | 3509075800 | 58900 | 58800 | 58900 | 58800 | 63 |
| 439 | 20230622 | 114800 | 3505370400 | 58900 | 58700 | 58900 | 58700 | 210 |
| 440 | 20230622 | 114700 | 3493018600 | 58900 | 58900 | 59000 | 58800 | 121 |
| 441 | 20230622 | 114600 | 3485896200 | 59000 | 58700 | 59000 | 58700 | 228 |
| 442 | 20230622 | 114500 | 3472483400 | 58800 | 58900 | 58900 | 58700 | 89 |
| 443 | 20230622 | 114400 | 3467252700 | 58900 | 58900 | 58900 | 58600 | 211 |
| 444 | 20230622 | 114300 | 3454840700 | 58600 | 58900 | 59000 | 58600 | 327 |
| 445 | 20230622 | 114200 | 3435619800 | 58800 | 59000 | 59000 | 58700 | 194 |
| 446 | 20230622 | 114100 | 3424203400 | 59000 | 59000 | 59000 | 58700 | 211 |
| 447 | 20230622 | 114000 | 3411762300 | 59000 | 58900 | 59000 | 58900 | 84 |
| 448 | 20230622 | 113900 | 3406814000 | 58900 | 59000 | 59000 | 58800 | 238 |
| 449 | 20230622 | 113800 | 3392791600 | 58900 | 59000 | 59000 | 58900 | 195 |
| 450 | 20230622 | 113700 | 3381293000 | 59000 | 58900 | 59000 | 58900 | 78 |
| 451 | 20230622 | 113600 | 3376695100 | 58900 | 58700 | 59000 | 58700 | 133 |
| 452 | 20230622 | 113500 | 3368864700 | 58700 | 58700 | 59000 | 58700 | 731 |
| 453 | 20230622 | 113400 | 3325789400 | 59000 | 58900 | 59000 | 58700 | 128 |
| 454 | 20230622 | 113300 | 3318255100 | 58700 | 58900 | 59000 | 58700 | 204 |
| 455 | 20230622 | 113200 | 3306252500 | 58900 | 58800 | 59000 | 58800 | 490 |
| 456 | 20230622 | 113100 | 3277410300 | 58900 | 58800 | 58900 | 58800 | 140 |
| 457 | 20230622 | 113000 | 3269170100 | 58800 | 58900 | 58900 | 58800 | 65 |
| 458 | 20230622 | 112900 | 3265344700 | 58900 | 58900 | 58900 | 58800 | 313 |
| 459 | 20230622 | 112800 | 3246918200 | 58700 | 58800 | 58900 | 58700 | 114 |
| 460 | 20230622 | 112700 | 3240217200 | 58800 | 58900 | 58900 | 58800 | 211 |
| 461 | 20230622 | 112600 | 3227797200 | 58800 | 59000 | 59000 | 58700 | 169 |
| 462 | 20230622 | 112500 | 3217850800 | 58800 | 58800 | 58900 | 58800 | 285 |
| 463 | 20230622 | 112400 | 3201080300 | 59000 | 58800 | 59000 | 58800 | 61 |
| 464 | 20230622 | 112300 | 3197489400 | 58900 | 58900 | 58900 | 58800 | 195 |
| 465 | 20230622 | 112200 | 3186010300 | 58900 | 58800 | 58900 | 58800 | 82 |
| 466 | 20230622 | 112100 | 3181186700 | 58800 | 58800 | 58900 | 58800 | 127 |
| 467 | 20230622 | 112000 | 3173712500 | 58800 | 58800 | 58800 | 58700 | 146 |
| 468 | 20230622 | 111900 | 3165134200 | 58800 | 58800 | 58800 | 58700 | 59 |
| 469 | 20230622 | 111800 | 3161670000 | 58700 | 58800 | 58900 | 58700 | 358 |
| 470 | 20230622 | 111700 | 3140603800 | 58700 | 58900 | 58900 | 58700 | 59 |
| 471 | 20230622 | 111600 | 3137137000 | 58800 | 58900 | 58900 | 58800 | 173 |
| 472 | 20230622 | 111500 | 3126952900 | 58800 | 58800 | 59000 | 58800 | 169 |
| 473 | 20230622 | 111400 | 3117009700 | 58700 | 58800 | 58800 | 58700 | 160 |
| 474 | 20230622 | 111300 | 3107609300 | 58700 | 58600 | 58800 | 58600 | 60 |
| 475 | 20230622 | 111200 | 3104092000 | 58600 | 58900 | 59000 | 58600 | 507 |
| 476 | 20230622 | 111100 | 3074270400 | 58900 | 58900 | 58900 | 58800 | 245 |
| 477 | 20230622 | 111000 | 3059847500 | 58900 | 59000 | 59000 | 58800 | 112 |
| 478 | 20230622 | 110900 | 3053243500 | 58900 | 59000 | 59100 | 58900 | 926 |
| 479 | 20230622 | 110800 | 2998603900 | 59000 | 58900 | 59100 | 58900 | 483 |
| 480 | 20230622 | 110700 | 2970101100 | 59000 | 59000 | 59000 | 58900 | 163 |
| 481 | 20230622 | 110600 | 2960489800 | 59000 | 58800 | 59000 | 58800 | 255 |
| 482 | 20230622 | 110500 | 2945458400 | 58900 | 58800 | 58900 | 58800 | 113 |
| 483 | 20230622 | 110400 | 2938805500 | 58800 | 58800 | 58900 | 58800 | 271 |
| 484 | 20230622 | 110300 | 2922864300 | 58800 | 58700 | 58800 | 58600 | 197 |
| 485 | 20230622 | 110200 | 2911296800 | 58700 | 58800 | 58800 | 58700 | 50 |
| 486 | 20230622 | 110100 | 2908360700 | 58700 | 59000 | 59000 | 58700 | 259 |
| 487 | 20230622 | 110000 | 2893111000 | 58900 | 59000 | 59000 | 58900 | 163 |
| 488 | 20230622 | 105900 | 2883502300 | 59000 | 58900 | 59000 | 58800 | 146 |
| 489 | 20230622 | 105800 | 2874892000 | 58900 | 59000 | 59000 | 58800 | 79 |
| 490 | 20230622 | 105700 | 2870239500 | 58900 | 58900 | 59000 | 58800 | 471 |
| 491 | 20230622 | 105600 | 2842480000 | 58900 | 59000 | 59000 | 58800 | 143 |
| 492 | 20230622 | 105500 | 2834055500 | 59000 | 58800 | 59000 | 58800 | 113 |
| 493 | 20230622 | 105400 | 2827397400 | 58900 | 58900 | 59000 | 58800 | 285 |
| 494 | 20230622 | 105300 | 2810606900 | 58800 | 58900 | 58900 | 58800 | 186 |
| 495 | 20230622 | 105200 | 2799659500 | 58800 | 58900 | 58900 | 58800 | 170 |
| 496 | 20230622 | 105100 | 2789651900 | 58900 | 58900 | 58900 | 58800 | 162 |
| 497 | 20230622 | 105000 | 2780115400 | 58800 | 58900 | 58900 | 58800 | 171 |
| 498 | 20230622 | 104900 | 2770045900 | 58800 | 58800 | 59000 | 58800 | 223 |
| 499 | 20230622 | 104800 | 2756911500 | 59000 | 58900 | 59000 | 58700 | 170 |
| 500 | 20230622 | 104700 | 2746910300 | 58800 | 58700 | 58900 | 58700 | 201 |
| 501 | 20230622 | 104600 | 2735087400 | 58900 | 58600 | 58900 | 58600 | 46 |
| 502 | 20230622 | 104500 | 2732385500 | 58600 | 58700 | 58900 | 58600 | 295 |
| 503 | 20230622 | 104400 | 2715042900 | 58800 | 58700 | 58900 | 58700 | 119 |
| 504 | 20230622 | 104300 | 2708047600 | 58700 | 58700 | 58800 | 58700 | 67 |
| 505 | 20230622 | 104200 | 2704114200 | 58800 | 58600 | 58800 | 58600 | 294 |
| 506 | 20230622 | 104100 | 2686846300 | 58700 | 58600 | 58700 | 58600 | 73 |
| 507 | 20230622 | 104000 | 2682567500 | 58700 | 58600 | 58800 | 58600 | 214 |
| 508 | 20230622 | 103900 | 2669998100 | 58700 | 58700 | 58700 | 58500 | 140 |
| 509 | 20230622 | 103800 | 2661787400 | 58700 | 58500 | 58700 | 58500 | 219 |
| 510 | 20230622 | 103700 | 2648945800 | 58500 | 58700 | 58700 | 58500 | 37 |
| 511 | 20230622 | 103600 | 2646779600 | 58600 | 58700 | 58800 | 58600 | 237 |
| 512 | 20230622 | 103500 | 2632874600 | 58700 | 58600 | 58700 | 58500 | 196 |
| 513 | 20230622 | 103400 | 2621397500 | 58600 | 58600 | 58700 | 58600 | 42 |
| 514 | 20230622 | 103300 | 2618935800 | 58800 | 58600 | 58800 | 58600 | 266 |
| 515 | 20230622 | 103200 | 2603317200 | 58700 | 58600 | 58700 | 58600 | 62 |
| 516 | 20230622 | 103100 | 2599683100 | 58700 | 58700 | 58700 | 58600 | 114 |
| 517 | 20230622 | 103000 | 2592993700 | 58700 | 58600 | 58700 | 58600 | 108 |
| 518 | 20230622 | 102900 | 2586656800 | 58600 | 58700 | 58700 | 58600 | 179 |
| 519 | 20230622 | 102800 | 2576152400 | 58800 | 58800 | 58800 | 58700 | 42 |
| 520 | 20230622 | 102700 | 2573685200 | 58800 | 58800 | 58800 | 58700 | 118 |
| 521 | 20230622 | 102600 | 2566749700 | 58800 | 58700 | 58800 | 58600 | 255 |
| 522 | 20230622 | 102500 | 2551789300 | 58800 | 58700 | 58800 | 58700 | 94 |
| 523 | 20230622 | 102400 | 2546271000 | 58700 | 58700 | 58700 | 58600 | 114 |
| 524 | 20230622 | 102300 | 2539581900 | 58600 | 58500 | 58600 | 58500 | 318 |
| 525 | 20230622 | 102200 | 2520950900 | 58500 | 58700 | 58700 | 58500 | 531 |
| 526 | 20230622 | 102100 | 2489877300 | 58600 | 58700 | 58800 | 58500 | 386 |
| 527 | 20230622 | 102000 | 2467251100 | 58800 | 58800 | 58800 | 58700 | 110 |
| 528 | 20230622 | 101900 | 2460786300 | 58900 | 58900 | 58900 | 58700 | 265 |
| 529 | 20230622 | 101800 | 2445188300 | 59000 | 59100 | 59100 | 58800 | 884 |
| 530 | 20230622 | 101700 | 2393100300 | 59100 | 59100 | 59100 | 59000 | 353 |
| 531 | 20230622 | 101600 | 2372240800 | 59000 | 59100 | 59100 | 59000 | 332 |
| 532 | 20230622 | 101500 | 2352625000 | 58900 | 59000 | 59100 | 58900 | 648 |
| 533 | 20230622 | 101400 | 2314391500 | 59000 | 58900 | 59000 | 58800 | 399 |
| 534 | 20230622 | 101300 | 2290871500 | 58800 | 59000 | 59000 | 58800 | 236 |
| 535 | 20230622 | 101200 | 2276975400 | 58900 | 58900 | 58900 | 58700 | 845 |
| 536 | 20230622 | 101100 | 2227224900 | 58900 | 58700 | 58900 | 58700 | 437 |
| 537 | 20230622 | 101000 | 2201516400 | 58700 | 58800 | 58800 | 58700 | 373 |
| 538 | 20230622 | 100900 | 2179587300 | 58700 | 58700 | 58800 | 58600 | 119 |
| 539 | 20230622 | 100800 | 2172595700 | 58800 | 58700 | 58800 | 58700 | 171 |
| 540 | 20230622 | 100700 | 2162557500 | 58700 | 58800 | 58900 | 58700 | 268 |
| 541 | 20230622 | 100600 | 2146795600 | 58800 | 58600 | 58900 | 58600 | 299 |
| 542 | 20230622 | 100500 | 2129222500 | 58600 | 58600 | 58700 | 58400 | 437 |
| 543 | 20230622 | 100400 | 2103595000 | 58600 | 58600 | 58600 | 58500 | 59 |
| 544 | 20230622 | 100300 | 2100140400 | 58500 | 58500 | 58500 | 58300 | 94 |
| 545 | 20230622 | 100200 | 2094646000 | 58300 | 58500 | 58600 | 58300 | 165 |
| 546 | 20230622 | 100100 | 2084996600 | 58600 | 58500 | 58600 | 58300 | 615 |
| 547 | 20230622 | 100000 | 2049024400 | 58400 | 58400 | 58400 | 58300 | 290 |
| 548 | 20230622 | 095900 | 2032090800 | 58300 | 58200 | 58300 | 58200 | 305 |
| 549 | 20230622 | 095800 | 2014312200 | 58200 | 58300 | 58300 | 58200 | 92 |
| 550 | 20230622 | 095700 | 2008954000 | 58300 | 58300 | 58400 | 58200 | 147 |
| 551 | 20230622 | 095600 | 2000376900 | 58300 | 58200 | 58300 | 58200 | 128 |
| 552 | 20230622 | 095500 | 1992914600 | 58200 | 58200 | 58300 | 58200 | 123 |
| 553 | 20230622 | 095400 | 1985749400 | 58200 | 58100 | 58200 | 58100 | 55 |
| 554 | 20230622 | 095300 | 1982552000 | 58100 | 58100 | 58200 | 58100 | 98 |
| 555 | 20230622 | 095200 | 1976857300 | 58000 | 58100 | 58100 | 58000 | 41 |
| 556 | 20230622 | 095100 | 1974478300 | 58100 | 58200 | 58300 | 58100 | 104 |
| 557 | 20230622 | 095000 | 1968425900 | 58100 | 58200 | 58200 | 58000 | 134 |
| 558 | 20230622 | 094900 | 1960641800 | 58200 | 58200 | 58300 | 58200 | 128 |
| 559 | 20230622 | 094800 | 1953190300 | 58100 | 57900 | 58100 | 57900 | 113 |
| 560 | 20230622 | 094700 | 1946632500 | 57900 | 58000 | 58000 | 57800 | 128 |
| 561 | 20230622 | 094600 | 1939214000 | 58000 | 57900 | 58100 | 57700 | 1273 |
| 562 | 20230622 | 094500 | 1865446700 | 57800 | 57800 | 57900 | 57800 | 82 |
| 563 | 20230622 | 094400 | 1860704800 | 57800 | 57900 | 57900 | 57800 | 67 |
| 564 | 20230622 | 094300 | 1856828200 | 57800 | 57900 | 57900 | 57800 | 48 |
| 565 | 20230622 | 094200 | 1854053000 | 57800 | 57900 | 57900 | 57800 | 128 |
| 566 | 20230622 | 094100 | 1846648400 | 57800 | 57800 | 57900 | 57800 | 348 |
| 567 | 20230622 | 094000 | 1826533800 | 57800 | 57600 | 57800 | 57600 | 159 |
| 568 | 20230622 | 093900 | 1817356500 | 57600 | 57500 | 57600 | 57500 | 216 |
| 569 | 20230622 | 093800 | 1804917900 | 57500 | 57500 | 57600 | 57500 | 71 |
| 570 | 20230622 | 093700 | 1800833700 | 57600 | 57600 | 57600 | 57500 | 106 |
| 571 | 20230622 | 093600 | 1794730400 | 57600 | 57600 | 57600 | 57500 | 485 |
| 572 | 20230622 | 093500 | 1766802100 | 57600 | 57700 | 57700 | 57600 | 55 |
| 573 | 20230622 | 093400 | 1763632000 | 57700 | 57700 | 57800 | 57700 | 195 |
| 574 | 20230622 | 093300 | 1752380400 | 57700 | 57700 | 57700 | 57600 | 172 |
| 575 | 20230622 | 093200 | 1742458500 | 57700 | 57600 | 57700 | 57600 | 164 |
| 576 | 20230622 | 093100 | 1733007700 | 57700 | 57700 | 57700 | 57600 | 138 |
| 577 | 20230622 | 093000 | 1725052400 | 57800 | 57700 | 57800 | 57600 | 84 |
| 578 | 20230622 | 092900 | 1720206800 | 57700 | 57700 | 57700 | 57700 | 86 |
| 579 | 20230622 | 092800 | 1715244600 | 57600 | 57800 | 57800 | 57600 | 36 |
| 580 | 20230622 | 092700 | 1713169200 | 57600 | 57400 | 57800 | 57400 | 267 |
| 581 | 20230622 | 092600 | 1697798600 | 57500 | 57800 | 57800 | 57400 | 798 |
| 582 | 20230622 | 092500 | 1651822500 | 57800 | 57800 | 57800 | 57800 | 49 |
| 583 | 20230622 | 092400 | 1648990300 | 57800 | 57700 | 57900 | 57700 | 173 |
| 584 | 20230622 | 092300 | 1638991500 | 57800 | 57700 | 57800 | 57600 | 325 |
| 585 | 20230622 | 092200 | 1620229900 | 57700 | 57600 | 57700 | 57600 | 97 |
| 586 | 20230622 | 092100 | 1614634600 | 57700 | 58100 | 58100 | 57600 | 639 |
| 587 | 20230622 | 092000 | 1577645000 | 58000 | 58400 | 58400 | 58000 | 1076 |
| 588 | 20230622 | 091900 | 1515024600 | 58400 | 58400 | 58500 | 58400 | 1391 |
| 589 | 20230622 | 091800 | 1433660500 | 58400 | 58500 | 58500 | 58400 | 5813 |
| 590 | 20230622 | 091700 | 1093617400 | 58400 | 58500 | 58500 | 58400 | 50 |
| 591 | 20230622 | 091600 | 1090695200 | 58400 | 58500 | 58600 | 58400 | 5875 |
| 592 | 20230622 | 091500 | 747020200 | 58500 | 58400 | 58600 | 58300 | 3280 |
| 593 | 20230622 | 091400 | 555188000 | 58500 | 58600 | 58600 | 58400 | 293 |
| 594 | 20230622 | 091300 | 538036600 | 58600 | 58400 | 58800 | 58400 | 3148 |
| 595 | 20230622 | 091200 | 353688800 | 58400 | 58300 | 58400 | 58200 | 907 |
| 596 | 20230622 | 091100 | 300788700 | 58300 | 58400 | 58400 | 58300 | 347 |
| 597 | 20230622 | 091000 | 280539800 | 58300 | 58300 | 58300 | 58200 | 321 |
| 598 | 20230622 | 090900 | 261828500 | 58200 | 58200 | 58300 | 58200 | 161 |
| 599 | 20230622 | 090800 | 252457100 | 58300 | 58300 | 58400 | 58100 | 323 |
| 600 | 20230622 | 090700 | 233643200 | 58400 | 58400 | 58400 | 58400 | 11 |
| 601 | 20230622 | 090600 | 233000800 | 58500 | 58200 | 58500 | 58100 | 1099 |
| 602 | 20230622 | 090500 | 168974100 | 58300 | 58200 | 58300 | 58200 | 1222 |
| 603 | 20230622 | 090400 | 97831000 | 58200 | 58100 | 58200 | 58000 | 238 |
| 604 | 20230622 | 090300 | 84002200 | 58000 | 58100 | 58100 | 58000 | 326 |
| 605 | 20230622 | 090200 | 65069000 | 57900 | 58300 | 58300 | 57900 | 114 |
| 606 | 20230622 | 090100 | 58460800 | 57900 | 58000 | 58300 | 57900 | 409 |
| 607 | 20230622 | 090000 | 34743200 | 57900 | 57800 | 58600 | 57800 | 600 |