31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 3 | 20230622 | 184200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20230622 | 184100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20230622 | 184000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20230622 | 183900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20230622 | 183800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20230622 | 183700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20230622 | 183600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20230622 | 183500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20230622 | 183400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20230622 | 183300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20230622 | 183200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20230622 | 183100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20230622 | 183000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20230622 | 182900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20230622 | 182800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20230622 | 182700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20230622 | 182600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20230622 | 182500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20230622 | 182400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20230622 | 182300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20230622 | 182200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20230622 | 182100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20230622 | 182000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20230622 | 181900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20230622 | 181800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20230622 | 181700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20230622 | 181600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20230622 | 181500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20230622 | 181400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20230622 | 181300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 33 | 20230622 | 181200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20230622 | 181100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20230622 | 181000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20230622 | 180900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20230622 | 180800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20230622 | 180700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20230622 | 180600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20230622 | 180500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20230622 | 180400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20230622 | 180300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20230622 | 180200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20230622 | 180100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20230622 | 180000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20230622 | 175900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20230622 | 175800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20230622 | 175700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20230622 | 175600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20230622 | 175500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20230622 | 175400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20230622 | 175300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20230622 | 175200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20230622 | 175100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20230622 | 175000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20230622 | 174900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20230622 | 174800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20230622 | 174700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20230622 | 174600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20230622 | 174500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20230622 | 174400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20230622 | 174300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 63 | 20230622 | 174200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20230622 | 174100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20230622 | 174000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20230622 | 173900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20230622 | 173800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20230622 | 173700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20230622 | 173600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20230622 | 173500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20230622 | 173400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20230622 | 173300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20230622 | 173200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20230622 | 173100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20230622 | 173000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20230622 | 172900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20230622 | 172800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20230622 | 172700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20230622 | 172600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20230622 | 172500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20230622 | 172400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20230622 | 172300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20230622 | 172200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20230622 | 172100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20230622 | 172000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20230622 | 171900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20230622 | 171800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20230622 | 171700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20230622 | 171600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20230622 | 171500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20230622 | 171400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20230622 | 171300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 93 | 20230622 | 171200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20230622 | 171100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20230622 | 171000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20230622 | 170900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20230622 | 170800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20230622 | 170700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20230622 | 170600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20230622 | 170500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20230622 | 170400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20230622 | 170300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20230622 | 170200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20230622 | 170100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20230622 | 170000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20230622 | 165900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20230622 | 165800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20230622 | 165700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20230622 | 165600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20230622 | 165500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20230622 | 165400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20230622 | 165300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20230622 | 165200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20230622 | 165100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20230622 | 165000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20230622 | 164900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20230622 | 164800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20230622 | 164700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20230622 | 164600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20230622 | 164500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20230622 | 164400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20230622 | 164300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 123 | 20230622 | 164200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20230622 | 164100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20230622 | 164000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20230622 | 163900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20230622 | 163800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20230622 | 163700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20230622 | 163600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20230622 | 163500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20230622 | 163400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20230622 | 163300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20230622 | 163200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20230622 | 163100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20230622 | 163000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20230622 | 162900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20230622 | 162800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20230622 | 162700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20230622 | 162600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20230622 | 162500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20230622 | 162400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20230622 | 162300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20230622 | 162200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20230622 | 162100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20230622 | 162000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20230622 | 161900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20230622 | 161800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20230622 | 161700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20230622 | 161600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20230622 | 161500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20230622 | 161400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20230622 | 161300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 153 | 20230622 | 161200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20230622 | 161100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20230622 | 161000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20230622 | 160900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20230622 | 160800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20230622 | 160700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20230622 | 160600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20230622 | 160500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20230622 | 160400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20230622 | 160300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20230622 | 160200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20230622 | 160100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20230622 | 160000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20230622 | 155900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20230622 | 155800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20230622 | 155700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20230622 | 155600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20230622 | 155500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20230622 | 155400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20230622 | 155300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20230622 | 155200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20230622 | 155100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20230622 | 155000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20230622 | 154900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20230622 | 154800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20230622 | 154700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20230622 | 154600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20230622 | 154500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20230622 | 154400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20230622 | 154300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 183 | 20230622 | 154200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20230622 | 154100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20230622 | 154000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20230622 | 153900 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20230622 | 153800 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20230622 | 153700 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20230622 | 153600 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20230622 | 153500 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20230622 | 153400 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20230622 | 153300 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20230622 | 153200 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20230622 | 153100 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20230622 | 153000 | 8682345900 | 54300 | 54300 | 54300 | 54300 | 2793 |
| 196 | 20230622 | 152900 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20230622 | 152800 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20230622 | 152700 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20230622 | 152600 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20230622 | 152500 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20230622 | 152400 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20230622 | 152300 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20230622 | 152200 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20230622 | 152100 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20230622 | 152000 | 8530686000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20230622 | 151900 | 8530686000 | 54300 | 54300 | 54400 | 54300 | 73 |
| 207 | 20230622 | 151800 | 8526720900 | 54300 | 54400 | 54400 | 54300 | 424 |
| 208 | 20230622 | 151700 | 8503689400 | 54400 | 54500 | 54700 | 54400 | 335 |
| 209 | 20230622 | 151600 | 8485416800 | 54400 | 54400 | 54700 | 54400 | 350 |
| 210 | 20230622 | 151500 | 8466337400 | 54400 | 54500 | 54500 | 54400 | 297 |
| 211 | 20230622 | 151400 | 8450170200 | 54400 | 54500 | 54600 | 54400 | 314 |
| 212 | 20230622 | 151300 | 8433072000 | 54500 | 54500 | 54600 | 54400 | 266 |
| 213 | 20230622 | 151200 | 8418578200 | 54400 | 54500 | 54500 | 54400 | 247 |
| 214 | 20230622 | 151100 | 8405133800 | 54400 | 54600 | 54700 | 54400 | 257 |
| 215 | 20230622 | 151000 | 8391108400 | 54600 | 54400 | 54700 | 54400 | 395 |
| 216 | 20230622 | 150900 | 8369553700 | 54400 | 54500 | 54500 | 54400 | 241 |
| 217 | 20230622 | 150800 | 8356426900 | 54500 | 54700 | 54800 | 54500 | 1534 |
| 218 | 20230622 | 150700 | 8272612400 | 54600 | 54500 | 54700 | 54500 | 217 |
| 219 | 20230622 | 150600 | 8260761100 | 54500 | 54600 | 54600 | 54500 | 366 |
| 220 | 20230622 | 150500 | 8240793600 | 54600 | 54500 | 54600 | 54400 | 359 |
| 221 | 20230622 | 150400 | 8221224900 | 54500 | 54400 | 54500 | 54300 | 477 |
| 222 | 20230622 | 150300 | 8195280400 | 54400 | 54400 | 54400 | 54300 | 356 |
| 223 | 20230622 | 150200 | 8175932200 | 54300 | 54300 | 54400 | 54300 | 313 |
| 224 | 20230622 | 150100 | 8158928300 | 54300 | 54400 | 54400 | 54300 | 226 |
| 225 | 20230622 | 150000 | 8146642200 | 54400 | 54300 | 54400 | 54300 | 287 |
| 226 | 20230622 | 145900 | 8131037700 | 54300 | 54300 | 54400 | 54300 | 270 |
| 227 | 20230622 | 145800 | 8116368700 | 54300 | 54400 | 54400 | 54300 | 290 |
| 228 | 20230622 | 145700 | 8100606300 | 54300 | 54400 | 54500 | 54300 | 1100 |
| 229 | 20230622 | 145600 | 8040790300 | 54400 | 54400 | 54500 | 54400 | 143 |
| 230 | 20230622 | 145500 | 8033009300 | 54400 | 54500 | 54600 | 54400 | 446 |
| 231 | 20230622 | 145400 | 8008714500 | 54500 | 54500 | 54600 | 54500 | 165 |
| 232 | 20230622 | 145300 | 7999720100 | 54500 | 54500 | 54600 | 54500 | 175 |
| 233 | 20230622 | 145200 | 7990180700 | 54500 | 54400 | 54600 | 54400 | 241 |
| 234 | 20230622 | 145100 | 7977056200 | 54400 | 54400 | 54600 | 54400 | 372 |
| 235 | 20230622 | 145000 | 7956781600 | 54400 | 54500 | 54500 | 54400 | 145 |
| 236 | 20230622 | 144900 | 7948890000 | 54500 | 54400 | 54500 | 54400 | 483 |
| 237 | 20230622 | 144800 | 7922591400 | 54400 | 54400 | 54500 | 54400 | 211 |
| 238 | 20230622 | 144700 | 7911106800 | 54400 | 54400 | 54500 | 54400 | 272 |
| 239 | 20230622 | 144600 | 7896300400 | 54400 | 54400 | 54500 | 54400 | 231 |
| 240 | 20230622 | 144500 | 7883731400 | 54400 | 54500 | 54600 | 54400 | 381 |
| 241 | 20230622 | 144400 | 7862969400 | 54500 | 54500 | 54600 | 54500 | 278 |
| 242 | 20230622 | 144300 | 7847816300 | 54500 | 54500 | 54600 | 54400 | 814 |
| 243 | 20230622 | 144200 | 7803470000 | 54400 | 54400 | 54500 | 54400 | 142 |
| 244 | 20230622 | 144100 | 7795736600 | 54500 | 54400 | 54500 | 54400 | 168 |
| 245 | 20230622 | 144000 | 7786588700 | 54500 | 54400 | 54500 | 54400 | 236 |
| 246 | 20230622 | 143900 | 7773733500 | 54400 | 54400 | 54500 | 54400 | 356 |
| 247 | 20230622 | 143800 | 7754358400 | 54400 | 54400 | 54500 | 54400 | 111 |
| 248 | 20230622 | 143700 | 7748317000 | 54400 | 54600 | 54600 | 54400 | 537 |
| 249 | 20230622 | 143600 | 7719049900 | 54500 | 54500 | 54600 | 54500 | 228 |
| 250 | 20230622 | 143500 | 7706623800 | 54600 | 54500 | 54600 | 54500 | 114 |
| 251 | 20230622 | 143400 | 7700407300 | 54500 | 54500 | 54600 | 54500 | 85 |
| 252 | 20230622 | 143300 | 7695773100 | 54500 | 54500 | 54600 | 54500 | 141 |
| 253 | 20230622 | 143200 | 7688087000 | 54500 | 54500 | 54600 | 54500 | 167 |
| 254 | 20230622 | 143100 | 7678977100 | 54600 | 54500 | 54600 | 54500 | 253 |
| 255 | 20230622 | 143000 | 7665178800 | 54500 | 54600 | 54600 | 54500 | 155 |
| 256 | 20230622 | 142900 | 7656726100 | 54600 | 54500 | 54600 | 54500 | 302 |
| 257 | 20230622 | 142800 | 7640247200 | 54500 | 54600 | 54600 | 54500 | 324 |
| 258 | 20230622 | 142700 | 7622569000 | 54500 | 54500 | 54600 | 54500 | 128 |
| 259 | 20230622 | 142600 | 7615588000 | 54500 | 54500 | 54600 | 54500 | 377 |
| 260 | 20230622 | 142500 | 7595028300 | 54600 | 54600 | 54600 | 54500 | 139 |
| 261 | 20230622 | 142400 | 7587450100 | 54500 | 54500 | 54600 | 54500 | 101 |
| 262 | 20230622 | 142300 | 7581941700 | 54500 | 54500 | 54600 | 54500 | 289 |
| 263 | 20230622 | 142200 | 7566183000 | 54500 | 54500 | 54600 | 54500 | 415 |
| 264 | 20230622 | 142100 | 7543563700 | 54500 | 54500 | 54600 | 54500 | 129 |
| 265 | 20230622 | 142000 | 7536529600 | 54500 | 54500 | 54600 | 54500 | 141 |
| 266 | 20230622 | 141900 | 7528843500 | 54500 | 54500 | 54600 | 54500 | 84 |
| 267 | 20230622 | 141800 | 7524263600 | 54500 | 54600 | 54600 | 54500 | 177 |
| 268 | 20230622 | 141700 | 7514611000 | 54500 | 54500 | 54600 | 54500 | 235 |
| 269 | 20230622 | 141600 | 7501788900 | 54500 | 54500 | 54600 | 54500 | 106 |
| 270 | 20230622 | 141500 | 7496011600 | 54500 | 54600 | 54600 | 54500 | 438 |
| 271 | 20230622 | 141400 | 7472120000 | 54600 | 54500 | 54600 | 54500 | 188 |
| 272 | 20230622 | 141300 | 7461863000 | 54500 | 54400 | 54600 | 54400 | 372 |
| 273 | 20230622 | 141200 | 7441592600 | 54400 | 54500 | 54500 | 54400 | 164 |
| 274 | 20230622 | 141100 | 7432666900 | 54500 | 54500 | 54500 | 54400 | 712 |
| 275 | 20230622 | 141000 | 7393868300 | 54400 | 54400 | 54500 | 54400 | 569 |
| 276 | 20230622 | 140900 | 7362879100 | 54400 | 54800 | 54800 | 54400 | 3586 |
| 277 | 20230622 | 140800 | 7167107000 | 54800 | 54700 | 54800 | 54700 | 180 |
| 278 | 20230622 | 140700 | 7157259100 | 54700 | 54800 | 54800 | 54700 | 152 |
| 279 | 20230622 | 140600 | 7148938700 | 54700 | 54700 | 54800 | 54700 | 73 |
| 280 | 20230622 | 140500 | 7144945500 | 54800 | 54700 | 54800 | 54700 | 192 |
| 281 | 20230622 | 140400 | 7134438200 | 54800 | 54700 | 54800 | 54700 | 105 |
| 282 | 20230622 | 140300 | 7128691500 | 54800 | 54700 | 54800 | 54700 | 60 |
| 283 | 20230622 | 140200 | 7125407900 | 54700 | 54700 | 54800 | 54700 | 117 |
| 284 | 20230622 | 140100 | 7119002400 | 54700 | 54700 | 54800 | 54700 | 107 |
| 285 | 20230622 | 140000 | 7113145600 | 54700 | 54700 | 54800 | 54700 | 163 |
| 286 | 20230622 | 135900 | 7104225800 | 54700 | 54700 | 54800 | 54700 | 91 |
| 287 | 20230622 | 135800 | 7099246400 | 54700 | 54700 | 54800 | 54700 | 98 |
| 288 | 20230622 | 135700 | 7093880900 | 54700 | 54700 | 54800 | 54700 | 88 |
| 289 | 20230622 | 135600 | 7089064400 | 54700 | 54700 | 54700 | 54700 | 63 |
| 290 | 20230622 | 135500 | 7085618300 | 54800 | 54800 | 54800 | 54700 | 79 |
| 291 | 20230622 | 135400 | 7081293600 | 54700 | 54700 | 54800 | 54700 | 115 |
| 292 | 20230622 | 135300 | 7075001400 | 54700 | 54700 | 54800 | 54700 | 129 |
| 293 | 20230622 | 135200 | 7067936100 | 54700 | 54700 | 54800 | 54700 | 75 |
| 294 | 20230622 | 135100 | 7063831800 | 54700 | 54700 | 54800 | 54700 | 88 |
| 295 | 20230622 | 135000 | 7059016400 | 54700 | 54700 | 54800 | 54700 | 187 |
| 296 | 20230622 | 134900 | 7048783600 | 54700 | 54700 | 54800 | 54700 | 271 |
| 297 | 20230622 | 134800 | 7033943200 | 54700 | 54700 | 54800 | 54700 | 158 |
| 298 | 20230622 | 134700 | 7025297800 | 54700 | 54700 | 54800 | 54700 | 190 |
| 299 | 20230622 | 134600 | 7014898200 | 54700 | 54800 | 54800 | 54700 | 319 |
| 300 | 20230622 | 134500 | 6997418800 | 54800 | 54800 | 54900 | 54800 | 158 |
| 301 | 20230622 | 134400 | 6988758600 | 54800 | 54800 | 54900 | 54800 | 548 |
| 302 | 20230622 | 134300 | 6958685900 | 54800 | 54800 | 54900 | 54800 | 141 |
| 303 | 20230622 | 134200 | 6950956200 | 54800 | 54800 | 54900 | 54800 | 188 |
| 304 | 20230622 | 134100 | 6940649100 | 54800 | 54800 | 54900 | 54800 | 121 |
| 305 | 20230622 | 134000 | 6934016500 | 54800 | 54700 | 54900 | 54700 | 526 |
| 306 | 20230622 | 133900 | 6905198000 | 54800 | 54700 | 54800 | 54700 | 67 |
| 307 | 20230622 | 133800 | 6901530000 | 54700 | 54800 | 54800 | 54700 | 235 |
| 308 | 20230622 | 133700 | 6888660800 | 54700 | 54700 | 54800 | 54700 | 145 |
| 309 | 20230622 | 133600 | 6880721100 | 54700 | 54700 | 54800 | 54700 | 277 |
| 310 | 20230622 | 133500 | 6865554200 | 54700 | 54800 | 54800 | 54700 | 134 |
| 311 | 20230622 | 133400 | 6858219500 | 54700 | 54800 | 54800 | 54700 | 156 |
| 312 | 20230622 | 133300 | 6849675600 | 54700 | 54700 | 54800 | 54700 | 89 |
| 313 | 20230622 | 133200 | 6844803500 | 54700 | 54700 | 54800 | 54700 | 114 |
| 314 | 20230622 | 133100 | 6838566000 | 54700 | 54700 | 54800 | 54700 | 70 |
| 315 | 20230622 | 133000 | 6834735300 | 54700 | 54700 | 54800 | 54700 | 127 |
| 316 | 20230622 | 132900 | 6827782100 | 54700 | 54700 | 54800 | 54700 | 85 |
| 317 | 20230622 | 132800 | 6823129700 | 54700 | 54800 | 54800 | 54700 | 74 |
| 318 | 20230622 | 132700 | 6819080200 | 54800 | 54700 | 54800 | 54700 | 196 |
| 319 | 20230622 | 132600 | 6808350300 | 54700 | 54800 | 54800 | 54700 | 154 |
| 320 | 20230622 | 132500 | 6799920000 | 54700 | 54700 | 54700 | 54700 | 56 |
| 321 | 20230622 | 132400 | 6796856800 | 54700 | 54800 | 54800 | 54700 | 235 |
| 322 | 20230622 | 132300 | 6783984000 | 54700 | 54700 | 54800 | 54700 | 122 |
| 323 | 20230622 | 132200 | 6777308500 | 54700 | 54700 | 54800 | 54700 | 155 |
| 324 | 20230622 | 132100 | 6768824200 | 54700 | 54700 | 54800 | 54700 | 113 |
| 325 | 20230622 | 132000 | 6762639400 | 54700 | 54700 | 54800 | 54700 | 46 |
| 326 | 20230622 | 131900 | 6760120700 | 54700 | 54700 | 54800 | 54700 | 144 |
| 327 | 20230622 | 131800 | 6752237700 | 54800 | 54700 | 54800 | 54700 | 419 |
| 328 | 20230622 | 131700 | 6729312900 | 54700 | 54700 | 54700 | 54600 | 133 |
| 329 | 20230622 | 131600 | 6722040500 | 54600 | 54600 | 54700 | 54600 | 47 |
| 330 | 20230622 | 131500 | 6719472400 | 54600 | 54600 | 54700 | 54600 | 126 |
| 331 | 20230622 | 131400 | 6712591700 | 54600 | 54600 | 54700 | 54600 | 151 |
| 332 | 20230622 | 131300 | 6704343500 | 54700 | 54600 | 54700 | 54600 | 358 |
| 333 | 20230622 | 131200 | 6684772000 | 54600 | 54600 | 54700 | 54600 | 147 |
| 334 | 20230622 | 131100 | 6676742500 | 54600 | 54600 | 54700 | 54600 | 362 |
| 335 | 20230622 | 131000 | 6656955600 | 54600 | 54700 | 54800 | 54600 | 329 |
| 336 | 20230622 | 130900 | 6638969900 | 54700 | 54700 | 54800 | 54700 | 237 |
| 337 | 20230622 | 130800 | 6626004300 | 54700 | 54800 | 54900 | 54700 | 353 |
| 338 | 20230622 | 130700 | 6606666900 | 54800 | 54800 | 54900 | 54800 | 298 |
| 339 | 20230622 | 130600 | 6590333900 | 54800 | 54900 | 54900 | 54800 | 125 |
| 340 | 20230622 | 130500 | 6583477100 | 54900 | 54900 | 55000 | 54800 | 176 |
| 341 | 20230622 | 130400 | 6573812900 | 54900 | 54900 | 55000 | 54900 | 42 |
| 342 | 20230622 | 130300 | 6571504900 | 54900 | 54900 | 55000 | 54900 | 152 |
| 343 | 20230622 | 130200 | 6563154600 | 54900 | 54900 | 55000 | 54900 | 33 |
| 344 | 20230622 | 130100 | 6561340400 | 54900 | 54800 | 55000 | 54800 | 223 |
| 345 | 20230622 | 130000 | 6549089800 | 54800 | 54700 | 54800 | 54700 | 309 |
| 346 | 20230622 | 125900 | 6532156900 | 54900 | 54900 | 55000 | 54900 | 812 |
| 347 | 20230622 | 125800 | 6487573300 | 55000 | 55000 | 55000 | 54900 | 53 |
| 348 | 20230622 | 125700 | 6484658800 | 54900 | 55000 | 55000 | 54900 | 108 |
| 349 | 20230622 | 125600 | 6478724400 | 54900 | 55000 | 55000 | 54900 | 93 |
| 350 | 20230622 | 125500 | 6473612500 | 55000 | 54900 | 55000 | 54900 | 34 |
| 351 | 20230622 | 125400 | 6471745000 | 55000 | 55000 | 55000 | 54900 | 95 |
| 352 | 20230622 | 125300 | 6466520400 | 55000 | 54900 | 55000 | 54900 | 176 |
| 353 | 20230622 | 125200 | 6456855600 | 54900 | 54600 | 54900 | 54600 | 945 |
| 354 | 20230622 | 125100 | 6405072800 | 54600 | 54500 | 54700 | 54500 | 690 |
| 355 | 20230622 | 125000 | 6367398100 | 54500 | 54500 | 54600 | 54500 | 128 |
| 356 | 20230622 | 124900 | 6360413800 | 54500 | 54500 | 54600 | 54500 | 246 |
| 357 | 20230622 | 124800 | 6347002900 | 54500 | 54500 | 54600 | 54500 | 77 |
| 358 | 20230622 | 124700 | 6342799800 | 54600 | 54500 | 54600 | 54500 | 61 |
| 359 | 20230622 | 124600 | 6339472300 | 54500 | 54600 | 54600 | 54500 | 24 |
| 360 | 20230622 | 124500 | 6338162500 | 54500 | 54500 | 54600 | 54500 | 40 |
| 361 | 20230622 | 124400 | 6335979400 | 54500 | 54400 | 54600 | 54400 | 904 |
| 362 | 20230622 | 124300 | 6286691600 | 54400 | 54400 | 54500 | 54400 | 26 |
| 363 | 20230622 | 124200 | 6285275500 | 54400 | 54500 | 54500 | 54400 | 202 |
| 364 | 20230622 | 124100 | 6274275000 | 54500 | 54500 | 54500 | 54400 | 91 |
| 365 | 20230622 | 124000 | 6269321600 | 54400 | 54500 | 54500 | 54400 | 35 |
| 366 | 20230622 | 123900 | 6267415500 | 54500 | 54400 | 54500 | 54400 | 314 |
| 367 | 20230622 | 123800 | 6250325700 | 54400 | 54400 | 54500 | 54400 | 69 |
| 368 | 20230622 | 123700 | 6246570200 | 54400 | 54500 | 54500 | 54400 | 61 |
| 369 | 20230622 | 123600 | 6243248500 | 54500 | 54500 | 54500 | 54400 | 175 |
| 370 | 20230622 | 123500 | 6233723600 | 54400 | 54500 | 54500 | 54400 | 36 |
| 371 | 20230622 | 123400 | 6231764600 | 54500 | 54400 | 54500 | 54400 | 300 |
| 372 | 20230622 | 123300 | 6215427800 | 54400 | 54400 | 54500 | 54400 | 82 |
| 373 | 20230622 | 123200 | 6210965400 | 54400 | 54400 | 54500 | 54400 | 62 |
| 374 | 20230622 | 123100 | 6207590900 | 54400 | 54500 | 54500 | 54400 | 249 |
| 375 | 20230622 | 123000 | 6194034800 | 54500 | 54400 | 54500 | 54400 | 48 |
| 376 | 20230622 | 122900 | 6191420400 | 54400 | 54400 | 54500 | 54400 | 123 |
| 377 | 20230622 | 122800 | 6184721000 | 54400 | 54300 | 54400 | 54300 | 794 |
| 378 | 20230622 | 122700 | 6141534200 | 54300 | 54600 | 54700 | 54300 | 4720 |
| 379 | 20230622 | 122600 | 5884081900 | 54600 | 54700 | 54700 | 54600 | 38 |
| 380 | 20230622 | 122500 | 5882004600 | 54700 | 54600 | 54700 | 54600 | 55 |
| 381 | 20230622 | 122400 | 5878998500 | 54700 | 54700 | 54700 | 54600 | 142 |
| 382 | 20230622 | 122300 | 5871243500 | 54700 | 54600 | 54700 | 54600 | 374 |
| 383 | 20230622 | 122200 | 5850817000 | 54600 | 54600 | 54700 | 54600 | 34 |
| 384 | 20230622 | 122100 | 5848958100 | 54600 | 54700 | 54700 | 54600 | 69 |
| 385 | 20230622 | 122000 | 5845184200 | 54600 | 54600 | 54700 | 54600 | 34 |
| 386 | 20230622 | 121900 | 5843324800 | 54700 | 54600 | 54700 | 54600 | 212 |
| 387 | 20230622 | 121800 | 5831741700 | 54600 | 54700 | 54700 | 54600 | 141 |
| 388 | 20230622 | 121700 | 5824037600 | 54600 | 54600 | 54700 | 54600 | 27 |
| 389 | 20230622 | 121600 | 5822561800 | 54700 | 54700 | 54700 | 54600 | 272 |
| 390 | 20230622 | 121500 | 5807684100 | 54700 | 54700 | 54700 | 54600 | 21 |
| 391 | 20230622 | 121400 | 5806536000 | 54700 | 54600 | 54700 | 54600 | 41 |
| 392 | 20230622 | 121300 | 5804294500 | 54700 | 54600 | 54700 | 54600 | 41 |
| 393 | 20230622 | 121200 | 5802053000 | 54600 | 54600 | 54700 | 54600 | 121 |
| 394 | 20230622 | 121100 | 5795434700 | 54700 | 54600 | 54700 | 54600 | 156 |
| 395 | 20230622 | 121000 | 5786912300 | 54600 | 54600 | 54700 | 54600 | 23 |
| 396 | 20230622 | 120900 | 5785654900 | 54700 | 54600 | 54700 | 54600 | 73 |
| 397 | 20230622 | 120800 | 5781663000 | 54600 | 54600 | 54700 | 54600 | 25 |
| 398 | 20230622 | 120700 | 5780296200 | 54700 | 54600 | 54700 | 54600 | 366 |
| 399 | 20230622 | 120600 | 5760286200 | 54600 | 54700 | 54700 | 54600 | 76 |
| 400 | 20230622 | 120500 | 5756133500 | 54700 | 54600 | 54700 | 54600 | 85 |
| 401 | 20230622 | 120400 | 5751484500 | 54700 | 54600 | 54700 | 54600 | 82 |
| 402 | 20230622 | 120300 | 5746999700 | 54600 | 54700 | 54700 | 54600 | 34 |
| 403 | 20230622 | 120200 | 5745141100 | 54700 | 54700 | 54700 | 54600 | 235 |
| 404 | 20230622 | 120100 | 5732287500 | 54700 | 54600 | 54700 | 54600 | 30 |
| 405 | 20230622 | 120000 | 5730647600 | 54700 | 54600 | 54700 | 54600 | 86 |
| 406 | 20230622 | 115900 | 5725945900 | 54600 | 54600 | 54700 | 54600 | 75 |
| 407 | 20230622 | 115800 | 5721847600 | 54600 | 54600 | 54700 | 54600 | 108 |
| 408 | 20230622 | 115700 | 5715949100 | 54600 | 54600 | 54700 | 54600 | 37 |
| 409 | 20230622 | 115600 | 5713927300 | 54600 | 54700 | 54700 | 54600 | 122 |
| 410 | 20230622 | 115500 | 5707259900 | 54700 | 54600 | 54700 | 54600 | 97 |
| 411 | 20230622 | 115400 | 5701963600 | 54700 | 54700 | 54700 | 54600 | 578 |
| 412 | 20230622 | 115300 | 5670352600 | 54700 | 54700 | 54700 | 54600 | 320 |
| 413 | 20230622 | 115200 | 5652849700 | 54700 | 54600 | 54700 | 54600 | 56 |
| 414 | 20230622 | 115100 | 5649788500 | 54700 | 54600 | 54700 | 54600 | 83 |
| 415 | 20230622 | 115000 | 5645248700 | 54700 | 54600 | 54700 | 54600 | 118 |
| 416 | 20230622 | 114900 | 5638804000 | 54600 | 54600 | 54600 | 54500 | 1070 |
| 417 | 20230622 | 114800 | 5580382700 | 54500 | 54500 | 54600 | 54500 | 35 |
| 418 | 20230622 | 114700 | 5578472700 | 54500 | 54500 | 54600 | 54500 | 66 |
| 419 | 20230622 | 114600 | 5574870900 | 54500 | 54500 | 54600 | 54500 | 46 |
| 420 | 20230622 | 114500 | 5572360100 | 54600 | 54600 | 54600 | 54500 | 42 |
| 421 | 20230622 | 114400 | 5570067500 | 54600 | 54500 | 54600 | 54500 | 229 |
| 422 | 20230622 | 114300 | 5557582300 | 54500 | 54600 | 54600 | 54500 | 78 |
| 423 | 20230622 | 114200 | 5553328800 | 54500 | 54500 | 54600 | 54500 | 71 |
| 424 | 20230622 | 114100 | 5549453200 | 54500 | 54500 | 54600 | 54500 | 117 |
| 425 | 20230622 | 114000 | 5543075000 | 54600 | 54500 | 54600 | 54500 | 231 |
| 426 | 20230622 | 113900 | 5530483200 | 54500 | 54600 | 54600 | 54500 | 170 |
| 427 | 20230622 | 113800 | 5521214700 | 54500 | 54600 | 54600 | 54500 | 107 |
| 428 | 20230622 | 113700 | 5515378600 | 54500 | 54500 | 54600 | 54500 | 64 |
| 429 | 20230622 | 113600 | 5511889000 | 54500 | 54500 | 54600 | 54500 | 57 |
| 430 | 20230622 | 113500 | 5508780700 | 54500 | 54600 | 54600 | 54500 | 68 |
| 431 | 20230622 | 113400 | 5505071300 | 54500 | 54600 | 54600 | 54500 | 138 |
| 432 | 20230622 | 113300 | 5497544100 | 54600 | 54500 | 54600 | 54500 | 317 |
| 433 | 20230622 | 113200 | 5480238600 | 54600 | 54500 | 54600 | 54500 | 87 |
| 434 | 20230622 | 113100 | 5475494900 | 54500 | 54500 | 54600 | 54500 | 62 |
| 435 | 20230622 | 113000 | 5472113000 | 54500 | 54500 | 54600 | 54500 | 32 |
| 436 | 20230622 | 112900 | 5470367400 | 54500 | 54500 | 54600 | 54500 | 23 |
| 437 | 20230622 | 112800 | 5469112200 | 54500 | 54500 | 54600 | 54500 | 78 |
| 438 | 20230622 | 112700 | 5464857700 | 54500 | 54600 | 54600 | 54500 | 214 |
| 439 | 20230622 | 112600 | 5453179200 | 54500 | 54500 | 54600 | 54500 | 353 |
| 440 | 20230622 | 112500 | 5433939000 | 54500 | 54600 | 54600 | 54500 | 709 |
| 441 | 20230622 | 112400 | 5395294700 | 54600 | 54500 | 54600 | 54500 | 81 |
| 442 | 20230622 | 112300 | 5390875700 | 54600 | 54500 | 54600 | 54500 | 37 |
| 443 | 20230622 | 112200 | 5388857500 | 54500 | 54600 | 54600 | 54500 | 1308 |
| 444 | 20230622 | 112100 | 5317441900 | 54600 | 54600 | 54700 | 54600 | 43 |
| 445 | 20230622 | 112000 | 5315090800 | 54700 | 54600 | 54700 | 54600 | 52 |
| 446 | 20230622 | 111900 | 5312249900 | 54600 | 54600 | 54700 | 54600 | 102 |
| 447 | 20230622 | 111800 | 5306673000 | 54600 | 54600 | 54700 | 54600 | 99 |
| 448 | 20230622 | 111700 | 5301265000 | 54700 | 54600 | 54700 | 54600 | 664 |
| 449 | 20230622 | 111600 | 5265007100 | 54600 | 54700 | 54700 | 54600 | 232 |
| 450 | 20230622 | 111500 | 5252333100 | 54700 | 54700 | 54700 | 54600 | 221 |
| 451 | 20230622 | 111400 | 5240245800 | 54600 | 54600 | 54700 | 54600 | 87 |
| 452 | 20230622 | 111300 | 5235493200 | 54600 | 54600 | 54700 | 54600 | 133 |
| 453 | 20230622 | 111200 | 5228218300 | 54600 | 54600 | 54700 | 54600 | 175 |
| 454 | 20230622 | 111100 | 5218661400 | 54600 | 54800 | 54800 | 54600 | 625 |
| 455 | 20230622 | 111000 | 5184462500 | 54800 | 54800 | 54800 | 54700 | 48 |
| 456 | 20230622 | 110900 | 5181833800 | 54800 | 54700 | 54800 | 54700 | 34 |
| 457 | 20230622 | 110800 | 5179971500 | 54700 | 54800 | 54800 | 54700 | 26 |
| 458 | 20230622 | 110700 | 5178547600 | 54700 | 54700 | 54700 | 54700 | 348 |
| 459 | 20230622 | 110600 | 5159512000 | 54600 | 54700 | 54700 | 54600 | 107 |
| 460 | 20230622 | 110500 | 5153660800 | 54600 | 54700 | 54700 | 54600 | 19 |
| 461 | 20230622 | 110400 | 5152621700 | 54600 | 54700 | 54700 | 54600 | 324 |
| 462 | 20230622 | 110300 | 5134921000 | 54700 | 54700 | 54700 | 54600 | 63 |
| 463 | 20230622 | 110200 | 5131476700 | 54700 | 54700 | 54800 | 54700 | 83 |
| 464 | 20230622 | 110100 | 5126934900 | 54700 | 54800 | 54900 | 54700 | 457 |
| 465 | 20230622 | 110000 | 5101909800 | 54800 | 54800 | 54900 | 54700 | 187 |
| 466 | 20230622 | 105900 | 5091657900 | 54800 | 54600 | 54800 | 54600 | 201 |
| 467 | 20230622 | 105800 | 5080653400 | 54600 | 54700 | 54700 | 54600 | 245 |
| 468 | 20230622 | 105700 | 5067253000 | 54600 | 54600 | 54700 | 54600 | 106 |
| 469 | 20230622 | 105600 | 5061456100 | 54600 | 54700 | 54700 | 54600 | 36 |
| 470 | 20230622 | 105500 | 5059487100 | 54600 | 54800 | 54800 | 54600 | 334 |
| 471 | 20230622 | 105400 | 5041203200 | 54800 | 54600 | 54800 | 54600 | 300 |
| 472 | 20230622 | 105300 | 5024793600 | 54600 | 54400 | 54600 | 54400 | 370 |
| 473 | 20230622 | 105200 | 5004610000 | 54400 | 54500 | 54500 | 54400 | 85 |
| 474 | 20230622 | 105100 | 4999977900 | 54400 | 54400 | 54500 | 54300 | 341 |
| 475 | 20230622 | 105000 | 4981426300 | 54300 | 54400 | 54400 | 54300 | 393 |
| 476 | 20230622 | 104900 | 4960050400 | 54400 | 54500 | 54500 | 54400 | 63 |
| 477 | 20230622 | 104800 | 4956621100 | 54400 | 54500 | 54500 | 54400 | 159 |
| 478 | 20230622 | 104700 | 4947965500 | 54500 | 54500 | 54500 | 54400 | 88 |
| 479 | 20230622 | 104600 | 4943170100 | 54400 | 54500 | 54500 | 54400 | 51 |
| 480 | 20230622 | 104500 | 4940390700 | 54500 | 54400 | 54500 | 54400 | 151 |
| 481 | 20230622 | 104400 | 4932165900 | 54500 | 54500 | 54500 | 54500 | 87 |
| 482 | 20230622 | 104300 | 4927424400 | 54600 | 54500 | 54600 | 54400 | 219 |
| 483 | 20230622 | 104200 | 4915485700 | 54600 | 54500 | 54600 | 54500 | 172 |
| 484 | 20230622 | 104100 | 4906097600 | 54600 | 54500 | 54600 | 54500 | 178 |
| 485 | 20230622 | 104000 | 4896393900 | 54500 | 54800 | 54800 | 54500 | 933 |
| 486 | 20230622 | 103900 | 4845427400 | 54700 | 54800 | 54800 | 54700 | 193 |
| 487 | 20230622 | 103800 | 4834861800 | 54800 | 54700 | 54800 | 54600 | 379 |
| 488 | 20230622 | 103700 | 4814130800 | 54700 | 54500 | 54700 | 54500 | 669 |
| 489 | 20230622 | 103600 | 4777633300 | 54500 | 54300 | 54500 | 54300 | 232 |
| 490 | 20230622 | 103500 | 4765019200 | 54300 | 54200 | 54500 | 54100 | 706 |
| 491 | 20230622 | 103400 | 4726697200 | 54100 | 54000 | 54300 | 54000 | 1061 |
| 492 | 20230622 | 103300 | 4669299900 | 54000 | 54000 | 54000 | 53900 | 96 |
| 493 | 20230622 | 103200 | 4664117800 | 54000 | 54000 | 54100 | 54000 | 702 |
| 494 | 20230622 | 103100 | 4626206800 | 54100 | 54000 | 54100 | 54000 | 372 |
| 495 | 20230622 | 103000 | 4606113100 | 54100 | 54000 | 54100 | 54000 | 1427 |
| 496 | 20230622 | 102900 | 4529034100 | 54000 | 54000 | 54100 | 54000 | 624 |
| 497 | 20230622 | 102800 | 4495287000 | 54000 | 54000 | 54100 | 54000 | 389 |
| 498 | 20230622 | 102700 | 4474271400 | 54000 | 54000 | 54100 | 54000 | 565 |
| 499 | 20230622 | 102600 | 4443759400 | 54100 | 54000 | 54100 | 54000 | 489 |
| 500 | 20230622 | 102500 | 4417347500 | 54100 | 54100 | 54100 | 54000 | 1339 |
| 501 | 20230622 | 102400 | 4345019000 | 54000 | 54000 | 54100 | 54000 | 1071 |
| 502 | 20230622 | 102300 | 4287175500 | 54100 | 54200 | 54200 | 54000 | 3698 |
| 503 | 20230622 | 102200 | 4087148000 | 54300 | 54200 | 54300 | 54200 | 350 |
| 504 | 20230622 | 102100 | 4068173600 | 54300 | 54200 | 54300 | 54200 | 234 |
| 505 | 20230622 | 102000 | 4055487300 | 54200 | 54300 | 54300 | 54200 | 172 |
| 506 | 20230622 | 101900 | 4046160500 | 54300 | 54200 | 54300 | 54200 | 207 |
| 507 | 20230622 | 101800 | 4034935600 | 54200 | 54200 | 54300 | 54200 | 102 |
| 508 | 20230622 | 101700 | 4029403100 | 54200 | 54300 | 54300 | 54200 | 560 |
| 509 | 20230622 | 101600 | 3999022200 | 54300 | 54400 | 54400 | 54300 | 923 |
| 510 | 20230622 | 101500 | 3948856500 | 54400 | 54400 | 54500 | 54400 | 295 |
| 511 | 20230622 | 101400 | 3932795600 | 54400 | 54400 | 54500 | 54400 | 216 |
| 512 | 20230622 | 101300 | 3921041300 | 54500 | 54400 | 54500 | 54400 | 88 |
| 513 | 20230622 | 101200 | 3916252000 | 54400 | 54400 | 54500 | 54400 | 183 |
| 514 | 20230622 | 101100 | 3906294800 | 54400 | 54500 | 54600 | 54400 | 796 |
| 515 | 20230622 | 101000 | 3862923200 | 54500 | 54600 | 54600 | 54500 | 162 |
| 516 | 20230622 | 100900 | 3854088500 | 54600 | 54500 | 54600 | 54500 | 221 |
| 517 | 20230622 | 100800 | 3842033700 | 54500 | 54400 | 54600 | 54300 | 593 |
| 518 | 20230622 | 100700 | 3809765300 | 54300 | 54300 | 54500 | 54300 | 890 |
| 519 | 20230622 | 100600 | 3761355600 | 54300 | 54200 | 54400 | 54100 | 824 |
| 520 | 20230622 | 100500 | 3716649300 | 54200 | 54200 | 54300 | 54100 | 382 |
| 521 | 20230622 | 100400 | 3695945100 | 54200 | 54200 | 54300 | 54200 | 302 |
| 522 | 20230622 | 100300 | 3679575600 | 54300 | 54200 | 54300 | 54100 | 453 |
| 523 | 20230622 | 100200 | 3655022300 | 54200 | 54200 | 54300 | 54200 | 1473 |
| 524 | 20230622 | 100100 | 3575183700 | 54200 | 54200 | 54300 | 54200 | 687 |
| 525 | 20230622 | 100000 | 3537942000 | 54200 | 54200 | 54300 | 54200 | 409 |
| 526 | 20230622 | 095900 | 3515767500 | 54200 | 54300 | 54300 | 54200 | 272 |
| 527 | 20230622 | 095800 | 3501015600 | 54300 | 54300 | 54400 | 54300 | 484 |
| 528 | 20230622 | 095700 | 3474730500 | 54300 | 54300 | 54400 | 54300 | 267 |
| 529 | 20230622 | 095600 | 3460229800 | 54300 | 54300 | 54400 | 54300 | 571 |
| 530 | 20230622 | 095500 | 3429221700 | 54300 | 54400 | 54400 | 54300 | 268 |
| 531 | 20230622 | 095400 | 3414652600 | 54400 | 54400 | 54400 | 54300 | 106 |
| 532 | 20230622 | 095300 | 3408888800 | 54400 | 54400 | 54500 | 54300 | 901 |
| 533 | 20230622 | 095200 | 3359884800 | 54400 | 54400 | 54400 | 54300 | 227 |
| 534 | 20230622 | 095100 | 3347556500 | 54400 | 54400 | 54500 | 54300 | 1420 |
| 535 | 20230622 | 095000 | 3270408900 | 54400 | 54400 | 54500 | 54400 | 260 |
| 536 | 20230622 | 094900 | 3256263300 | 54400 | 54400 | 54500 | 54400 | 191 |
| 537 | 20230622 | 094800 | 3245867100 | 54400 | 54400 | 54500 | 54400 | 369 |
| 538 | 20230622 | 094700 | 3225786100 | 54400 | 54400 | 54500 | 54400 | 171 |
| 539 | 20230622 | 094600 | 3216476600 | 54400 | 54500 | 54500 | 54400 | 910 |
| 540 | 20230622 | 094500 | 3166910900 | 54500 | 54600 | 54600 | 54500 | 117 |
| 541 | 20230622 | 094400 | 3160530800 | 54500 | 54600 | 54600 | 54500 | 258 |
| 542 | 20230622 | 094300 | 3146467000 | 54500 | 54500 | 54600 | 54500 | 146 |
| 543 | 20230622 | 094200 | 3138508100 | 54500 | 54500 | 54500 | 54400 | 883 |
| 544 | 20230622 | 094100 | 3090393900 | 54500 | 54400 | 54600 | 54400 | 192 |
| 545 | 20230622 | 094000 | 3079929800 | 54500 | 54400 | 54600 | 54400 | 509 |
| 546 | 20230622 | 093900 | 3052214300 | 54500 | 54300 | 54500 | 54300 | 421 |
| 547 | 20230622 | 093800 | 3029314400 | 54300 | 54400 | 54500 | 54300 | 2246 |
| 548 | 20230622 | 093700 | 2907143300 | 54200 | 54300 | 54400 | 54100 | 2213 |
| 549 | 20230622 | 093600 | 2786956700 | 54300 | 54400 | 54600 | 54100 | 4923 |
| 550 | 20230622 | 093500 | 2519678400 | 54500 | 54600 | 54700 | 54400 | 2511 |
| 551 | 20230622 | 093400 | 2382738600 | 54600 | 54800 | 54800 | 54600 | 2431 |
| 552 | 20230622 | 093300 | 2249848200 | 54700 | 54800 | 54900 | 54700 | 421 |
| 553 | 20230622 | 093200 | 2226816500 | 54800 | 54800 | 54800 | 54700 | 525 |
| 554 | 20230622 | 093100 | 2198055800 | 54700 | 54800 | 54800 | 54700 | 239 |
| 555 | 20230622 | 093000 | 2184980300 | 54800 | 54800 | 54800 | 54700 | 322 |
| 556 | 20230622 | 092900 | 2167364100 | 54700 | 54700 | 54800 | 54700 | 901 |
| 557 | 20230622 | 092800 | 2118075500 | 54700 | 54800 | 54900 | 54700 | 1260 |
| 558 | 20230622 | 092700 | 2049035500 | 54800 | 54800 | 54900 | 54700 | 1382 |
| 559 | 20230622 | 092600 | 1973302400 | 54800 | 54800 | 54900 | 54800 | 563 |
| 560 | 20230622 | 092500 | 1942433400 | 54800 | 54800 | 54900 | 54700 | 912 |
| 561 | 20230622 | 092400 | 1892462600 | 54800 | 55100 | 55200 | 54800 | 2693 |
| 562 | 20230622 | 092300 | 1744404700 | 55000 | 54800 | 55000 | 54800 | 2358 |
| 563 | 20230622 | 092200 | 1614806800 | 54800 | 54900 | 55000 | 54800 | 855 |
| 564 | 20230622 | 092100 | 1567926800 | 54800 | 54900 | 55000 | 54800 | 1185 |
| 565 | 20230622 | 092000 | 1502848500 | 54900 | 54900 | 55000 | 54900 | 360 |
| 566 | 20230622 | 091900 | 1483079300 | 54900 | 55000 | 55100 | 54900 | 1326 |
| 567 | 20230622 | 091800 | 1410196700 | 55000 | 55000 | 55100 | 55000 | 544 |
| 568 | 20230622 | 091700 | 1380273400 | 55000 | 55000 | 55100 | 55000 | 336 |
| 569 | 20230622 | 091600 | 1361782700 | 55100 | 55100 | 55200 | 55000 | 484 |
| 570 | 20230622 | 091500 | 1335158000 | 55100 | 55100 | 55200 | 55000 | 1039 |
| 571 | 20230622 | 091400 | 1277899000 | 55100 | 55200 | 55200 | 54900 | 1201 |
| 572 | 20230622 | 091300 | 1211825600 | 55100 | 54800 | 55100 | 54800 | 1613 |
| 573 | 20230622 | 091200 | 1123206400 | 54800 | 54900 | 54900 | 54700 | 1027 |
| 574 | 20230622 | 091100 | 1067007500 | 54800 | 54800 | 54900 | 54700 | 519 |
| 575 | 20230622 | 091000 | 1038570500 | 54800 | 54800 | 54900 | 54700 | 406 |
| 576 | 20230622 | 090900 | 1016320800 | 54700 | 54600 | 54800 | 54600 | 1640 |
| 577 | 20230622 | 090800 | 926554400 | 54600 | 54800 | 54900 | 54600 | 783 |
| 578 | 20230622 | 090700 | 883697400 | 54900 | 55100 | 55100 | 54800 | 850 |
| 579 | 20230622 | 090600 | 836951900 | 55100 | 55100 | 55300 | 55000 | 1756 |
| 580 | 20230622 | 090500 | 740293400 | 55100 | 54700 | 55200 | 54700 | 923 |
| 581 | 20230622 | 090400 | 689492800 | 55000 | 54600 | 55000 | 54600 | 1529 |
| 582 | 20230622 | 090300 | 605691700 | 54500 | 54600 | 55000 | 54500 | 2205 |
| 583 | 20230622 | 090200 | 484900900 | 54600 | 54200 | 54600 | 54200 | 1480 |
| 584 | 20230622 | 090100 | 404330100 | 54200 | 54500 | 54500 | 54200 | 3314 |
| 585 | 20230622 | 090000 | 224407400 | 54500 | 54500 | 54900 | 54400 | 4112 |