39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 201100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 3 | 20230629 | 201000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 4 | 20230629 | 200900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 5 | 20230629 | 200800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 6 | 20230629 | 200700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 7 | 20230629 | 200600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 8 | 20230629 | 200500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 9 | 20230629 | 200400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 10 | 20230629 | 200300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 11 | 20230629 | 200200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 12 | 20230629 | 200100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 13 | 20230629 | 200000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 14 | 20230629 | 195900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 15 | 20230629 | 195800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 16 | 20230629 | 195700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 17 | 20230629 | 195600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 18 | 20230629 | 195500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 19 | 20230629 | 195400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 20 | 20230629 | 195300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 21 | 20230629 | 195200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 22 | 20230629 | 195100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 23 | 20230629 | 195000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 24 | 20230629 | 194900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 25 | 20230629 | 194800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 26 | 20230629 | 194700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 27 | 20230629 | 194600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 28 | 20230629 | 194500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 29 | 20230629 | 194400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 30 | 20230629 | 194300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 31 | 20230629 | 194200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 32 | 20230629 | 194100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 33 | 20230629 | 194000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 34 | 20230629 | 193900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 35 | 20230629 | 193800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 36 | 20230629 | 193700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 37 | 20230629 | 193600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 38 | 20230629 | 193500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 39 | 20230629 | 193400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 40 | 20230629 | 193300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 41 | 20230629 | 193200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 42 | 20230629 | 193100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 43 | 20230629 | 193000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 44 | 20230629 | 192900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 45 | 20230629 | 192800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 46 | 20230629 | 192700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 47 | 20230629 | 192600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 48 | 20230629 | 192500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 49 | 20230629 | 192400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 50 | 20230629 | 192300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 51 | 20230629 | 192200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 52 | 20230629 | 192100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 53 | 20230629 | 192000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 54 | 20230629 | 191900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 55 | 20230629 | 191800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 56 | 20230629 | 191700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 57 | 20230629 | 191600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 58 | 20230629 | 191500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 59 | 20230629 | 191400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 60 | 20230629 | 191300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 61 | 20230629 | 191200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 62 | 20230629 | 191100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 63 | 20230629 | 191000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 64 | 20230629 | 190900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 65 | 20230629 | 190800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 66 | 20230629 | 190700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 67 | 20230629 | 190600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 68 | 20230629 | 190500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 69 | 20230629 | 190400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 70 | 20230629 | 190300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 71 | 20230629 | 190200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 72 | 20230629 | 190100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 73 | 20230629 | 190000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 74 | 20230629 | 185900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 75 | 20230629 | 185800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 76 | 20230629 | 185700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 77 | 20230629 | 185600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 78 | 20230629 | 185500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 79 | 20230629 | 185400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 80 | 20230629 | 185300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 81 | 20230629 | 185200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 82 | 20230629 | 185100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 83 | 20230629 | 185000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 84 | 20230629 | 184900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 85 | 20230629 | 184800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 86 | 20230629 | 184700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 87 | 20230629 | 184600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 88 | 20230629 | 184500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 89 | 20230629 | 184400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 90 | 20230629 | 184300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 91 | 20230629 | 184200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 92 | 20230629 | 184100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 93 | 20230629 | 184000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 94 | 20230629 | 183900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 95 | 20230629 | 183800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 96 | 20230629 | 183700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 97 | 20230629 | 183600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 98 | 20230629 | 183500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 99 | 20230629 | 183400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 100 | 20230629 | 183300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 101 | 20230629 | 183200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 102 | 20230629 | 183100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 103 | 20230629 | 183000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 104 | 20230629 | 182900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 105 | 20230629 | 182800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 106 | 20230629 | 182700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 107 | 20230629 | 182600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 108 | 20230629 | 182500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 109 | 20230629 | 182400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 110 | 20230629 | 182300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 111 | 20230629 | 182200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 112 | 20230629 | 182100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 113 | 20230629 | 182000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 114 | 20230629 | 181900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 115 | 20230629 | 181800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 116 | 20230629 | 181700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 117 | 20230629 | 181600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 118 | 20230629 | 181500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 119 | 20230629 | 181400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 120 | 20230629 | 181300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 121 | 20230629 | 181200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 122 | 20230629 | 181100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 123 | 20230629 | 181000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 124 | 20230629 | 180900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 125 | 20230629 | 180800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 126 | 20230629 | 180700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 127 | 20230629 | 180600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 128 | 20230629 | 180500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 129 | 20230629 | 180400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 130 | 20230629 | 180300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 131 | 20230629 | 180200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 132 | 20230629 | 180100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 133 | 20230629 | 180000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 134 | 20230629 | 175900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 135 | 20230629 | 175800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 136 | 20230629 | 175700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 137 | 20230629 | 175600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 138 | 20230629 | 175500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 139 | 20230629 | 175400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 140 | 20230629 | 175300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 141 | 20230629 | 175200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 142 | 20230629 | 175100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 143 | 20230629 | 175000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 144 | 20230629 | 174900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 145 | 20230629 | 174800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 146 | 20230629 | 174700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 147 | 20230629 | 174600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 148 | 20230629 | 174500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 149 | 20230629 | 174400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 150 | 20230629 | 174300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 151 | 20230629 | 174200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 152 | 20230629 | 174100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 153 | 20230629 | 174000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 154 | 20230629 | 173900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 155 | 20230629 | 173800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 156 | 20230629 | 173700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 157 | 20230629 | 173600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 158 | 20230629 | 173500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 159 | 20230629 | 173400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 160 | 20230629 | 173300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 161 | 20230629 | 173200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 162 | 20230629 | 173100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 163 | 20230629 | 173000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 164 | 20230629 | 172900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 165 | 20230629 | 172800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 166 | 20230629 | 172700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 167 | 20230629 | 172600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 168 | 20230629 | 172500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 169 | 20230629 | 172400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 170 | 20230629 | 172300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 171 | 20230629 | 172200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 172 | 20230629 | 172100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 173 | 20230629 | 172000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 174 | 20230629 | 171900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 175 | 20230629 | 171800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 176 | 20230629 | 171700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 177 | 20230629 | 171600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 178 | 20230629 | 171500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 179 | 20230629 | 171400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 180 | 20230629 | 171300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 181 | 20230629 | 171200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 182 | 20230629 | 171100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 183 | 20230629 | 171000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 184 | 20230629 | 170900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 185 | 20230629 | 170800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 186 | 20230629 | 170700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 187 | 20230629 | 170600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 188 | 20230629 | 170500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 189 | 20230629 | 170400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 190 | 20230629 | 170300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 191 | 20230629 | 170200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 192 | 20230629 | 170100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 193 | 20230629 | 170000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 194 | 20230629 | 165900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 195 | 20230629 | 165800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 196 | 20230629 | 165700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 197 | 20230629 | 165600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 198 | 20230629 | 165500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 199 | 20230629 | 165400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 200 | 20230629 | 165300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 201 | 20230629 | 165200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 202 | 20230629 | 165100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 203 | 20230629 | 165000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 204 | 20230629 | 164900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 205 | 20230629 | 164800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 206 | 20230629 | 164700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 207 | 20230629 | 164600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 208 | 20230629 | 164500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 209 | 20230629 | 164400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 210 | 20230629 | 164300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 211 | 20230629 | 164200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 212 | 20230629 | 164100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 213 | 20230629 | 164000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 214 | 20230629 | 163900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 215 | 20230629 | 163800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 216 | 20230629 | 163700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 217 | 20230629 | 163600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 218 | 20230629 | 163500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 219 | 20230629 | 163400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 220 | 20230629 | 163300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 221 | 20230629 | 163200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 222 | 20230629 | 163100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 223 | 20230629 | 163000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 224 | 20230629 | 162900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 225 | 20230629 | 162800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 226 | 20230629 | 162700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 227 | 20230629 | 162600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 228 | 20230629 | 162500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 229 | 20230629 | 162400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 230 | 20230629 | 162300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 231 | 20230629 | 162200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 232 | 20230629 | 162100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 233 | 20230629 | 162000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 234 | 20230629 | 161900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 235 | 20230629 | 161800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 236 | 20230629 | 161700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 237 | 20230629 | 161600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 238 | 20230629 | 161500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 239 | 20230629 | 161400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 240 | 20230629 | 161300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 241 | 20230629 | 161200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 242 | 20230629 | 161100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 243 | 20230629 | 161000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 244 | 20230629 | 160900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 245 | 20230629 | 160800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 246 | 20230629 | 160700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 247 | 20230629 | 160600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 248 | 20230629 | 160500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 249 | 20230629 | 160400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 250 | 20230629 | 160300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 251 | 20230629 | 160200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 252 | 20230629 | 160100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 253 | 20230629 | 160000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 254 | 20230629 | 155900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 255 | 20230629 | 155800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 256 | 20230629 | 155700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 257 | 20230629 | 155600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 258 | 20230629 | 155500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 259 | 20230629 | 155400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 260 | 20230629 | 155300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 261 | 20230629 | 155200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 262 | 20230629 | 155100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 263 | 20230629 | 155000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 264 | 20230629 | 154900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 265 | 20230629 | 154800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 266 | 20230629 | 154700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 267 | 20230629 | 154600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 268 | 20230629 | 154500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 269 | 20230629 | 154400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 270 | 20230629 | 154300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 271 | 20230629 | 154200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 272 | 20230629 | 154100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 273 | 20230629 | 154000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 274 | 20230629 | 153900 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 275 | 20230629 | 153800 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 276 | 20230629 | 153700 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 277 | 20230629 | 153600 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 278 | 20230629 | 153500 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 279 | 20230629 | 153400 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 280 | 20230629 | 153300 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 281 | 20230629 | 153200 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 282 | 20230629 | 153100 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 0 |
| 283 | 20230629 | 153000 | 16332105000 | 142300 | 142300 | 142300 | 142300 | 1325 |
| 284 | 20230629 | 152900 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 285 | 20230629 | 152800 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 286 | 20230629 | 152700 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 287 | 20230629 | 152600 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 288 | 20230629 | 152500 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 289 | 20230629 | 152400 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 290 | 20230629 | 152300 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 291 | 20230629 | 152200 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 292 | 20230629 | 152100 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 293 | 20230629 | 152000 | 16143557500 | 142100 | 142100 | 142100 | 142100 | 0 |
| 294 | 20230629 | 151900 | 16143557500 | 142100 | 142900 | 143000 | 142100 | 374 |
| 295 | 20230629 | 151800 | 16090219100 | 142900 | 142900 | 142900 | 142600 | 116 |
| 296 | 20230629 | 151700 | 16073663900 | 142900 | 142600 | 142900 | 142600 | 287 |
| 297 | 20230629 | 151600 | 16032675500 | 142700 | 142700 | 142900 | 142600 | 241 |
| 298 | 20230629 | 151500 | 15998274700 | 142700 | 142900 | 142900 | 142700 | 312 |
| 299 | 20230629 | 151400 | 15953707800 | 142900 | 142900 | 143000 | 142800 | 241 |
| 300 | 20230629 | 151300 | 15919271300 | 142800 | 142800 | 142900 | 142800 | 117 |
| 301 | 20230629 | 151200 | 15902554700 | 142800 | 142900 | 143200 | 142700 | 730 |
| 302 | 20230629 | 151100 | 15798279100 | 143000 | 142900 | 143000 | 142800 | 409 |
| 303 | 20230629 | 151000 | 15739804800 | 142800 | 142800 | 142900 | 142700 | 237 |
| 304 | 20230629 | 150900 | 15705945600 | 142900 | 142700 | 142900 | 142600 | 359 |
| 305 | 20230629 | 150800 | 15654723200 | 142600 | 142800 | 142900 | 142600 | 164 |
| 306 | 20230629 | 150700 | 15631316300 | 142600 | 142500 | 142900 | 142500 | 401 |
| 307 | 20230629 | 150600 | 15574074900 | 142700 | 142500 | 142700 | 142500 | 242 |
| 308 | 20230629 | 150500 | 15539559300 | 142700 | 142400 | 142700 | 142400 | 307 |
| 309 | 20230629 | 150400 | 15495798000 | 142400 | 142300 | 142500 | 142300 | 163 |
| 310 | 20230629 | 150300 | 15472583200 | 142300 | 142200 | 142500 | 142200 | 152 |
| 311 | 20230629 | 150200 | 15450950300 | 142200 | 142200 | 142800 | 142100 | 274 |
| 312 | 20230629 | 150100 | 15411931300 | 142200 | 142000 | 142200 | 142000 | 220 |
| 313 | 20230629 | 150000 | 15380661600 | 142000 | 141900 | 142100 | 141800 | 201 |
| 314 | 20230629 | 145900 | 15352138100 | 142000 | 142100 | 142200 | 141900 | 370 |
| 315 | 20230629 | 145800 | 15299577000 | 142100 | 142200 | 142200 | 142100 | 192 |
| 316 | 20230629 | 145700 | 15272279700 | 142200 | 142100 | 142200 | 141900 | 168 |
| 317 | 20230629 | 145600 | 15248400700 | 142100 | 142100 | 142200 | 142000 | 310 |
| 318 | 20230629 | 145500 | 15204337800 | 142100 | 142100 | 142200 | 142000 | 346 |
| 319 | 20230629 | 145400 | 15155167100 | 142100 | 142100 | 142100 | 141900 | 382 |
| 320 | 20230629 | 145300 | 15100921700 | 142100 | 142100 | 142100 | 142000 | 203 |
| 321 | 20230629 | 145200 | 15072078200 | 142100 | 142000 | 142200 | 141900 | 783 |
| 322 | 20230629 | 145100 | 14960815300 | 142000 | 142000 | 142100 | 141900 | 270 |
| 323 | 20230629 | 145000 | 14922473300 | 142000 | 142100 | 142200 | 142000 | 363 |
| 324 | 20230629 | 144900 | 14870906800 | 142100 | 142000 | 142100 | 141900 | 183 |
| 325 | 20230629 | 144800 | 14844909800 | 142000 | 141900 | 142000 | 141900 | 254 |
| 326 | 20230629 | 144700 | 14808848600 | 142000 | 141900 | 142000 | 141800 | 301 |
| 327 | 20230629 | 144600 | 14766140100 | 141800 | 141900 | 142000 | 141800 | 273 |
| 328 | 20230629 | 144500 | 14727396200 | 141900 | 142000 | 142000 | 141900 | 104 |
| 329 | 20230629 | 144400 | 14712630400 | 141900 | 142000 | 142100 | 141800 | 566 |
| 330 | 20230629 | 144300 | 14632257900 | 142100 | 142100 | 142200 | 142000 | 377 |
| 331 | 20230629 | 144200 | 14578681400 | 142100 | 142100 | 142200 | 142000 | 292 |
| 332 | 20230629 | 144100 | 14537179200 | 142100 | 142000 | 142100 | 142000 | 252 |
| 333 | 20230629 | 144000 | 14501372200 | 142100 | 142100 | 142200 | 142000 | 464 |
| 334 | 20230629 | 143900 | 14435428900 | 142100 | 142000 | 142100 | 142000 | 168 |
| 335 | 20230629 | 143800 | 14411559100 | 142000 | 142100 | 142100 | 142000 | 204 |
| 336 | 20230629 | 143700 | 14382579800 | 142000 | 142100 | 142200 | 142000 | 735 |
| 337 | 20230629 | 143600 | 14278123100 | 142100 | 142100 | 142100 | 142000 | 160 |
| 338 | 20230629 | 143500 | 14255390400 | 142100 | 142100 | 142100 | 142000 | 177 |
| 339 | 20230629 | 143400 | 14230242500 | 142100 | 142000 | 142100 | 142000 | 195 |
| 340 | 20230629 | 143300 | 14202535100 | 142100 | 142000 | 142100 | 142000 | 157 |
| 341 | 20230629 | 143200 | 14180229100 | 142000 | 142000 | 142100 | 141900 | 167 |
| 342 | 20230629 | 143100 | 14156514800 | 142100 | 142100 | 142200 | 141900 | 317 |
| 343 | 20230629 | 143000 | 14111477600 | 142200 | 141900 | 142200 | 141900 | 135 |
| 344 | 20230629 | 142900 | 14092299900 | 141900 | 142000 | 142200 | 141800 | 394 |
| 345 | 20230629 | 142800 | 14036333100 | 142000 | 141900 | 142200 | 141900 | 258 |
| 346 | 20230629 | 142700 | 13999688100 | 142000 | 141800 | 142000 | 141800 | 207 |
| 347 | 20230629 | 142600 | 13970318100 | 141800 | 141800 | 141900 | 141700 | 281 |
| 348 | 20230629 | 142500 | 13930467000 | 141800 | 141800 | 141800 | 141700 | 119 |
| 349 | 20230629 | 142400 | 13913602100 | 141700 | 142000 | 142000 | 141700 | 571 |
| 350 | 20230629 | 142300 | 13832612500 | 142000 | 142000 | 142100 | 141900 | 286 |
| 351 | 20230629 | 142200 | 13791996600 | 142000 | 142100 | 142100 | 142000 | 53 |
| 352 | 20230629 | 142100 | 13784467400 | 142100 | 142100 | 142200 | 142000 | 219 |
| 353 | 20230629 | 142000 | 13753343200 | 142200 | 142200 | 142200 | 142100 | 215 |
| 354 | 20230629 | 141900 | 13722774000 | 142100 | 142100 | 142200 | 142100 | 55 |
| 355 | 20230629 | 141800 | 13714954600 | 142100 | 142100 | 142200 | 142100 | 56 |
| 356 | 20230629 | 141700 | 13706996300 | 142100 | 142200 | 142200 | 142000 | 134 |
| 357 | 20230629 | 141600 | 13687953000 | 142100 | 142300 | 142300 | 142000 | 305 |
| 358 | 20230629 | 141500 | 13644617500 | 142300 | 142100 | 142300 | 142000 | 112 |
| 359 | 20230629 | 141400 | 13628699100 | 142000 | 142100 | 142100 | 142000 | 105 |
| 360 | 20230629 | 141300 | 13613781500 | 142100 | 141800 | 142100 | 141800 | 159 |
| 361 | 20230629 | 141200 | 13591208400 | 141800 | 141900 | 141900 | 141800 | 135 |
| 362 | 20230629 | 141100 | 13572062200 | 141900 | 141900 | 142100 | 141800 | 488 |
| 363 | 20230629 | 141000 | 13502803000 | 141900 | 142000 | 142000 | 141900 | 82 |
| 364 | 20230629 | 140900 | 13491161100 | 141900 | 142000 | 142000 | 141900 | 108 |
| 365 | 20230629 | 140800 | 13475826900 | 141900 | 141900 | 142000 | 141900 | 71 |
| 366 | 20230629 | 140700 | 13465751300 | 142000 | 142100 | 142100 | 141900 | 150 |
| 367 | 20230629 | 140600 | 13444447600 | 142100 | 142100 | 142100 | 142000 | 96 |
| 368 | 20230629 | 140500 | 13430808000 | 142000 | 142000 | 142100 | 141900 | 124 |
| 369 | 20230629 | 140400 | 13413203200 | 142100 | 142000 | 142200 | 142000 | 67 |
| 370 | 20230629 | 140300 | 13403685700 | 142000 | 142000 | 142200 | 141900 | 606 |
| 371 | 20230629 | 140200 | 13317645000 | 142000 | 142100 | 142100 | 142000 | 106 |
| 372 | 20230629 | 140100 | 13302584900 | 142100 | 142000 | 142100 | 141900 | 96 |
| 373 | 20230629 | 140000 | 13288950500 | 142000 | 142500 | 142600 | 142000 | 818 |
| 374 | 20230629 | 135900 | 13172486200 | 142600 | 142700 | 142700 | 142400 | 148 |
| 375 | 20230629 | 135800 | 13151381100 | 142600 | 142300 | 142700 | 142300 | 230 |
| 376 | 20230629 | 135700 | 13118599000 | 142300 | 142300 | 142400 | 142200 | 588 |
| 377 | 20230629 | 135600 | 13034927200 | 142300 | 142000 | 142600 | 141900 | 115 |
| 378 | 20230629 | 135500 | 13018592600 | 142000 | 141800 | 142000 | 141800 | 598 |
| 379 | 20230629 | 135400 | 12933689300 | 141900 | 141700 | 141900 | 141700 | 107 |
| 380 | 20230629 | 135300 | 12918515300 | 141800 | 141800 | 141800 | 141700 | 28 |
| 381 | 20230629 | 135200 | 12914545300 | 141800 | 141700 | 141800 | 141700 | 58 |
| 382 | 20230629 | 135100 | 12906325200 | 141800 | 141800 | 141800 | 141700 | 129 |
| 383 | 20230629 | 135000 | 12888035600 | 141900 | 141800 | 141900 | 141800 | 81 |
| 384 | 20230629 | 134900 | 12876545700 | 141800 | 141900 | 141900 | 141800 | 39 |
| 385 | 20230629 | 134800 | 12871014200 | 141900 | 141700 | 141900 | 141700 | 79 |
| 386 | 20230629 | 134700 | 12859814300 | 141800 | 141900 | 141900 | 141700 | 89 |
| 387 | 20230629 | 134600 | 12847192300 | 141900 | 141800 | 141900 | 141800 | 148 |
| 388 | 20230629 | 134500 | 12826200600 | 141800 | 141800 | 141900 | 141800 | 114 |
| 389 | 20230629 | 134400 | 12810033100 | 141900 | 142100 | 142200 | 141800 | 730 |
| 390 | 20230629 | 134300 | 12706366800 | 142100 | 142200 | 142200 | 142100 | 159 |
| 391 | 20230629 | 134200 | 12683759900 | 142300 | 142300 | 142400 | 142200 | 93 |
| 392 | 20230629 | 134100 | 12670524500 | 142300 | 142400 | 142400 | 142200 | 86 |
| 393 | 20230629 | 134000 | 12658282400 | 142400 | 142400 | 142600 | 142300 | 265 |
| 394 | 20230629 | 133900 | 12620551900 | 142700 | 142300 | 142800 | 142300 | 101 |
| 395 | 20230629 | 133800 | 12606158800 | 142300 | 142200 | 142300 | 142200 | 52 |
| 396 | 20230629 | 133700 | 12598761300 | 142200 | 142100 | 142300 | 142100 | 102 |
| 397 | 20230629 | 133600 | 12584254500 | 142200 | 141900 | 142300 | 141900 | 156 |
| 398 | 20230629 | 133500 | 12562095600 | 141900 | 142000 | 142000 | 141900 | 65 |
| 399 | 20230629 | 133400 | 12552866900 | 141900 | 141800 | 142000 | 141800 | 53 |
| 400 | 20230629 | 133300 | 12545347300 | 141800 | 141700 | 141800 | 141600 | 114 |
| 401 | 20230629 | 133200 | 12529192400 | 141600 | 141700 | 141700 | 141600 | 52 |
| 402 | 20230629 | 133100 | 12521826300 | 141700 | 141600 | 141800 | 141600 | 122 |
| 403 | 20230629 | 133000 | 12504532900 | 141500 | 141900 | 141900 | 141400 | 346 |
| 404 | 20230629 | 132900 | 12455520000 | 141800 | 141900 | 142200 | 141800 | 145 |
| 405 | 20230629 | 132800 | 12434932300 | 141900 | 141800 | 142200 | 141800 | 104 |
| 406 | 20230629 | 132700 | 12420170300 | 141800 | 141600 | 142200 | 141500 | 326 |
| 407 | 20230629 | 132600 | 12373961700 | 141600 | 141900 | 142100 | 141600 | 480 |
| 408 | 20230629 | 132500 | 12305837800 | 141900 | 141700 | 142000 | 141500 | 273 |
| 409 | 20230629 | 132400 | 12267157200 | 141600 | 141500 | 141800 | 141400 | 162 |
| 410 | 20230629 | 132300 | 12244232300 | 141500 | 141600 | 141600 | 141400 | 201 |
| 411 | 20230629 | 132200 | 12215789300 | 141600 | 141700 | 141800 | 141500 | 309 |
| 412 | 20230629 | 132100 | 12172027400 | 141700 | 141800 | 141800 | 141700 | 171 |
| 413 | 20230629 | 132000 | 12147793200 | 141700 | 141900 | 141900 | 141700 | 175 |
| 414 | 20230629 | 131900 | 12122973800 | 141900 | 142200 | 142200 | 141800 | 178 |
| 415 | 20230629 | 131800 | 12097695100 | 142100 | 142400 | 142400 | 142100 | 153 |
| 416 | 20230629 | 131700 | 12075924300 | 142400 | 142400 | 142500 | 142300 | 101 |
| 417 | 20230629 | 131600 | 12061542300 | 142400 | 142600 | 142600 | 142300 | 263 |
| 418 | 20230629 | 131500 | 12024082600 | 142500 | 142500 | 142800 | 142500 | 321 |
| 419 | 20230629 | 131400 | 11978268600 | 142500 | 142500 | 142800 | 142500 | 103 |
| 420 | 20230629 | 131300 | 11963579700 | 142500 | 142400 | 142500 | 142400 | 68 |
| 421 | 20230629 | 131200 | 11953891900 | 142500 | 142400 | 142500 | 142400 | 64 |
| 422 | 20230629 | 131100 | 11944774800 | 142500 | 142400 | 142500 | 142400 | 52 |
| 423 | 20230629 | 131000 | 11937366200 | 142500 | 142500 | 142600 | 142400 | 81 |
| 424 | 20230629 | 130900 | 11925825400 | 142700 | 142300 | 142800 | 142300 | 103 |
| 425 | 20230629 | 130800 | 11911146800 | 142300 | 142400 | 142400 | 142300 | 105 |
| 426 | 20230629 | 130700 | 11896196000 | 142500 | 142400 | 142500 | 142400 | 43 |
| 427 | 20230629 | 130600 | 11890071200 | 142400 | 142500 | 142500 | 142400 | 69 |
| 428 | 20230629 | 130500 | 11880241700 | 142400 | 142300 | 142800 | 142300 | 68 |
| 429 | 20230629 | 130400 | 11870554900 | 142400 | 142700 | 142700 | 142300 | 115 |
| 430 | 20230629 | 130300 | 11854167600 | 142700 | 142800 | 142900 | 142700 | 169 |
| 431 | 20230629 | 130200 | 11830034300 | 142800 | 142700 | 142800 | 142600 | 76 |
| 432 | 20230629 | 130100 | 11819187300 | 142700 | 142900 | 142900 | 142600 | 82 |
| 433 | 20230629 | 130000 | 11807480800 | 142800 | 142900 | 143100 | 142800 | 129 |
| 434 | 20230629 | 125900 | 11789042600 | 142900 | 142700 | 142900 | 142600 | 133 |
| 435 | 20230629 | 125800 | 11770061000 | 142800 | 142900 | 142900 | 142700 | 60 |
| 436 | 20230629 | 125700 | 11761493300 | 142700 | 142700 | 142900 | 142700 | 129 |
| 437 | 20230629 | 125600 | 11743072200 | 142700 | 142800 | 143000 | 142700 | 187 |
| 438 | 20230629 | 125500 | 11716351300 | 142900 | 142800 | 143000 | 142800 | 279 |
| 439 | 20230629 | 125400 | 11676481900 | 142700 | 142700 | 142900 | 142700 | 165 |
| 440 | 20230629 | 125300 | 11652925900 | 142900 | 142600 | 142900 | 142500 | 233 |
| 441 | 20230629 | 125200 | 11619686500 | 142600 | 142200 | 142600 | 142200 | 92 |
| 442 | 20230629 | 125100 | 11606587900 | 142100 | 142000 | 142400 | 142000 | 219 |
| 443 | 20230629 | 125000 | 11575463000 | 142000 | 141500 | 142000 | 141300 | 625 |
| 444 | 20230629 | 124900 | 11487039200 | 141600 | 141400 | 141600 | 141300 | 141 |
| 445 | 20230629 | 124800 | 11467105800 | 141600 | 141800 | 141800 | 141400 | 237 |
| 446 | 20230629 | 124700 | 11433552500 | 141800 | 142300 | 142300 | 141800 | 610 |
| 447 | 20230629 | 124600 | 11346914900 | 142500 | 142600 | 142600 | 142300 | 67 |
| 448 | 20230629 | 124500 | 11337367800 | 142700 | 142700 | 142900 | 142500 | 185 |
| 449 | 20230629 | 124400 | 11310960500 | 142800 | 142700 | 142800 | 142700 | 66 |
| 450 | 20230629 | 124300 | 11301540400 | 142600 | 142500 | 142700 | 142500 | 86 |
| 451 | 20230629 | 124200 | 11289274100 | 142600 | 142500 | 142600 | 142400 | 118 |
| 452 | 20230629 | 124100 | 11272460000 | 142500 | 142600 | 142700 | 142400 | 71 |
| 453 | 20230629 | 124000 | 11262340400 | 142700 | 142700 | 142800 | 142500 | 125 |
| 454 | 20230629 | 123900 | 11244508100 | 142800 | 142700 | 142800 | 142600 | 160 |
| 455 | 20230629 | 123800 | 11221662400 | 142700 | 142600 | 142900 | 142600 | 94 |
| 456 | 20230629 | 123700 | 11208248500 | 142600 | 142700 | 142700 | 142500 | 175 |
| 457 | 20230629 | 123600 | 11183283000 | 142600 | 142800 | 142800 | 142500 | 139 |
| 458 | 20230629 | 123500 | 11163451400 | 142800 | 142300 | 142800 | 142300 | 127 |
| 459 | 20230629 | 123400 | 11145342700 | 142300 | 142300 | 142300 | 142200 | 80 |
| 460 | 20230629 | 123300 | 11133960000 | 142300 | 142600 | 142700 | 142200 | 644 |
| 461 | 20230629 | 123200 | 11042225700 | 142600 | 142900 | 142900 | 142600 | 64 |
| 462 | 20230629 | 123100 | 11033087300 | 142900 | 142900 | 143000 | 142700 | 212 |
| 463 | 20230629 | 123000 | 11002804300 | 143100 | 142800 | 143100 | 142800 | 53 |
| 464 | 20230629 | 122900 | 10995231000 | 142800 | 143100 | 143200 | 142800 | 497 |
| 465 | 20230629 | 122800 | 10924151400 | 143100 | 142800 | 143100 | 142800 | 193 |
| 466 | 20230629 | 122700 | 10896567400 | 142700 | 142800 | 142800 | 142700 | 44 |
| 467 | 20230629 | 122600 | 10890287100 | 142900 | 142900 | 143000 | 142700 | 97 |
| 468 | 20230629 | 122500 | 10876431800 | 142900 | 142900 | 142900 | 142700 | 138 |
| 469 | 20230629 | 122400 | 10856717400 | 142900 | 142700 | 142900 | 142600 | 112 |
| 470 | 20230629 | 122300 | 10840732800 | 142800 | 142800 | 142800 | 142600 | 71 |
| 471 | 20230629 | 122200 | 10830604100 | 142700 | 142800 | 142900 | 142700 | 119 |
| 472 | 20230629 | 122100 | 10813604900 | 142900 | 143000 | 143000 | 142800 | 124 |
| 473 | 20230629 | 122000 | 10795888700 | 143000 | 142800 | 143000 | 142600 | 405 |
| 474 | 20230629 | 121900 | 10738048100 | 142800 | 142700 | 142800 | 142500 | 202 |
| 475 | 20230629 | 121800 | 10709247500 | 142700 | 142400 | 142800 | 142400 | 48 |
| 476 | 20230629 | 121700 | 10702403600 | 142300 | 142300 | 142300 | 142200 | 43 |
| 477 | 20230629 | 121600 | 10696285100 | 142300 | 142200 | 142300 | 142200 | 119 |
| 478 | 20230629 | 121500 | 10679355100 | 142200 | 142300 | 142300 | 142200 | 54 |
| 479 | 20230629 | 121400 | 10671673000 | 142200 | 142700 | 142700 | 142200 | 86 |
| 480 | 20230629 | 121300 | 10659428300 | 142700 | 142100 | 142700 | 142100 | 63 |
| 481 | 20230629 | 121200 | 10650469300 | 142200 | 142100 | 142200 | 142100 | 95 |
| 482 | 20230629 | 121100 | 10636964400 | 142100 | 142300 | 142700 | 142100 | 179 |
| 483 | 20230629 | 121000 | 10611472800 | 142200 | 142100 | 142200 | 142100 | 148 |
| 484 | 20230629 | 120900 | 10590440100 | 142200 | 142300 | 142300 | 142100 | 59 |
| 485 | 20230629 | 120800 | 10582049900 | 142300 | 142000 | 142300 | 142000 | 118 |
| 486 | 20230629 | 120700 | 10565268500 | 142200 | 142300 | 142300 | 142000 | 113 |
| 487 | 20230629 | 120600 | 10549205400 | 142300 | 142300 | 142500 | 142300 | 191 |
| 488 | 20230629 | 120500 | 10522010600 | 142300 | 142000 | 142300 | 142000 | 79 |
| 489 | 20230629 | 120400 | 10510782200 | 142100 | 142200 | 142200 | 142100 | 98 |
| 490 | 20230629 | 120300 | 10496853100 | 142300 | 142400 | 142400 | 142200 | 141 |
| 491 | 20230629 | 120200 | 10476786900 | 142400 | 142400 | 142400 | 142200 | 34 |
| 492 | 20230629 | 120100 | 10471946200 | 142300 | 142400 | 142500 | 142300 | 85 |
| 493 | 20230629 | 120000 | 10459840800 | 142500 | 142600 | 142600 | 142400 | 113 |
| 494 | 20230629 | 115900 | 10443735700 | 142600 | 142700 | 142700 | 142500 | 147 |
| 495 | 20230629 | 115800 | 10422779800 | 142600 | 142400 | 142800 | 142300 | 91 |
| 496 | 20230629 | 115700 | 10409793700 | 142600 | 142300 | 142600 | 142300 | 362 |
| 497 | 20230629 | 115600 | 10358274900 | 142300 | 142000 | 142300 | 142000 | 52 |
| 498 | 20230629 | 115500 | 10350882300 | 142000 | 142400 | 142400 | 142000 | 151 |
| 499 | 20230629 | 115400 | 10329419700 | 142300 | 142100 | 142400 | 142100 | 53 |
| 500 | 20230629 | 115300 | 10321876900 | 142100 | 141900 | 142100 | 141900 | 186 |
| 501 | 20230629 | 115200 | 10295454700 | 142100 | 142100 | 142100 | 142000 | 104 |
| 502 | 20230629 | 115100 | 10280681800 | 142100 | 141900 | 142300 | 141900 | 51 |
| 503 | 20230629 | 115000 | 10273438400 | 142000 | 142600 | 142600 | 141900 | 614 |
| 504 | 20230629 | 114900 | 10186074900 | 142600 | 142500 | 142700 | 142500 | 223 |
| 505 | 20230629 | 114800 | 10154276400 | 142500 | 142500 | 142600 | 142500 | 70 |
| 506 | 20230629 | 114700 | 10144295700 | 142600 | 142700 | 142700 | 142500 | 181 |
| 507 | 20230629 | 114600 | 10118486600 | 142600 | 142600 | 142700 | 142600 | 171 |
| 508 | 20230629 | 114500 | 10094097200 | 142600 | 142400 | 142600 | 142400 | 145 |
| 509 | 20230629 | 114400 | 10073438600 | 142400 | 142400 | 142500 | 142200 | 94 |
| 510 | 20230629 | 114300 | 10060052900 | 142500 | 142300 | 142500 | 142200 | 113 |
| 511 | 20230629 | 114200 | 10043965200 | 142200 | 142200 | 142200 | 142100 | 99 |
| 512 | 20230629 | 114100 | 10029888000 | 142000 | 142100 | 142200 | 142000 | 56 |
| 513 | 20230629 | 114000 | 10021931500 | 142100 | 142200 | 142200 | 142100 | 89 |
| 514 | 20230629 | 113900 | 10009281000 | 142200 | 142200 | 142200 | 142100 | 148 |
| 515 | 20230629 | 113800 | 9988238700 | 142100 | 142000 | 142100 | 141900 | 63 |
| 516 | 20230629 | 113700 | 9979290900 | 142000 | 142000 | 142000 | 141900 | 135 |
| 517 | 20230629 | 113600 | 9960123200 | 142000 | 141900 | 142000 | 141900 | 175 |
| 518 | 20230629 | 113500 | 9935283300 | 141900 | 141800 | 141900 | 141800 | 77 |
| 519 | 20230629 | 113400 | 9924361400 | 141800 | 142000 | 142000 | 141800 | 134 |
| 520 | 20230629 | 113300 | 9905343600 | 142000 | 141900 | 142000 | 141800 | 101 |
| 521 | 20230629 | 113200 | 9891011800 | 141900 | 141900 | 142000 | 141800 | 79 |
| 522 | 20230629 | 113100 | 9879803600 | 141900 | 141800 | 141900 | 141800 | 62 |
| 523 | 20230629 | 113000 | 9871009400 | 141800 | 142100 | 142100 | 141700 | 181 |
| 524 | 20230629 | 112900 | 9845340500 | 142200 | 142000 | 142200 | 141800 | 65 |
| 525 | 20230629 | 112800 | 9836111300 | 142000 | 141900 | 142000 | 141900 | 190 |
| 526 | 20230629 | 112700 | 9809135500 | 141900 | 142000 | 142000 | 141900 | 73 |
| 527 | 20230629 | 112600 | 9798772000 | 142000 | 141900 | 142000 | 141900 | 80 |
| 528 | 20230629 | 112500 | 9787416100 | 141900 | 141900 | 142000 | 141900 | 84 |
| 529 | 20230629 | 112400 | 9775492600 | 142000 | 141900 | 142000 | 141900 | 90 |
| 530 | 20230629 | 112300 | 9762716900 | 142000 | 142000 | 142000 | 141700 | 88 |
| 531 | 20230629 | 112200 | 9750232300 | 141900 | 141700 | 142000 | 141600 | 177 |
| 532 | 20230629 | 112100 | 9725143100 | 141600 | 141700 | 141800 | 141600 | 90 |
| 533 | 20230629 | 112000 | 9712389500 | 141700 | 142000 | 142000 | 141700 | 159 |
| 534 | 20230629 | 111900 | 9689838000 | 142000 | 141900 | 142000 | 141800 | 96 |
| 535 | 20230629 | 111800 | 9676215200 | 141800 | 141700 | 141800 | 141600 | 159 |
| 536 | 20230629 | 111700 | 9653686700 | 141700 | 141900 | 142000 | 141700 | 138 |
| 537 | 20230629 | 111600 | 9634119900 | 142000 | 141900 | 142000 | 141900 | 103 |
| 538 | 20230629 | 111500 | 9619497000 | 141900 | 141900 | 142000 | 141900 | 69 |
| 539 | 20230629 | 111400 | 9609703300 | 141900 | 141900 | 142200 | 141900 | 124 |
| 540 | 20230629 | 111300 | 9592089400 | 141900 | 141900 | 142000 | 141800 | 88 |
| 541 | 20230629 | 111200 | 9579598500 | 141900 | 141800 | 142000 | 141500 | 596 |
| 542 | 20230629 | 111100 | 9495212200 | 141800 | 141900 | 142000 | 141800 | 184 |
| 543 | 20230629 | 111000 | 9469100800 | 142000 | 141900 | 142000 | 141900 | 97 |
| 544 | 20230629 | 110900 | 9455331000 | 142000 | 142200 | 142200 | 141200 | 1655 |
| 545 | 20230629 | 110800 | 9221256600 | 142200 | 142100 | 142200 | 141900 | 312 |
| 546 | 20230629 | 110700 | 9176947700 | 142100 | 142700 | 142800 | 142100 | 614 |
| 547 | 20230629 | 110600 | 9089435600 | 142800 | 142800 | 142900 | 142700 | 61 |
| 548 | 20230629 | 110500 | 9080723900 | 142800 | 142800 | 143000 | 142800 | 111 |
| 549 | 20230629 | 110400 | 9064864500 | 142800 | 142800 | 142900 | 142700 | 230 |
| 550 | 20230629 | 110300 | 9032020800 | 142900 | 143000 | 143000 | 142800 | 265 |
| 551 | 20230629 | 110200 | 8994137800 | 143000 | 143000 | 143100 | 143000 | 64 |
| 552 | 20230629 | 110100 | 8984982700 | 143100 | 143100 | 143200 | 143100 | 92 |
| 553 | 20230629 | 110000 | 8971814400 | 143100 | 143700 | 143700 | 143100 | 320 |
| 554 | 20230629 | 105900 | 8925923400 | 143700 | 143700 | 143700 | 143500 | 123 |
| 555 | 20230629 | 105800 | 8908260500 | 143600 | 143600 | 143600 | 143500 | 130 |
| 556 | 20230629 | 105700 | 8889595400 | 143500 | 143600 | 143700 | 143500 | 120 |
| 557 | 20230629 | 105600 | 8872359300 | 143600 | 143500 | 143600 | 143500 | 105 |
| 558 | 20230629 | 105500 | 8857283400 | 143600 | 143400 | 143700 | 143400 | 94 |
| 559 | 20230629 | 105400 | 8843786700 | 143500 | 143200 | 143600 | 143200 | 153 |
| 560 | 20230629 | 105300 | 8821859800 | 143200 | 143300 | 143300 | 143200 | 134 |
| 561 | 20230629 | 105200 | 8802659900 | 143300 | 143300 | 143300 | 143200 | 97 |
| 562 | 20230629 | 105100 | 8788762400 | 143200 | 143300 | 143300 | 143200 | 111 |
| 563 | 20230629 | 105000 | 8772861700 | 143300 | 143200 | 143300 | 143200 | 96 |
| 564 | 20230629 | 104900 | 8759106600 | 143300 | 142900 | 143300 | 142900 | 261 |
| 565 | 20230629 | 104800 | 8721775000 | 143000 | 143200 | 143300 | 142900 | 142 |
| 566 | 20230629 | 104700 | 8701454200 | 143300 | 143300 | 143300 | 143000 | 124 |
| 567 | 20230629 | 104600 | 8683694900 | 143300 | 143200 | 143300 | 143200 | 130 |
| 568 | 20230629 | 104500 | 8665077800 | 143200 | 143100 | 143200 | 142900 | 105 |
| 569 | 20230629 | 104400 | 8650054900 | 143100 | 143000 | 143100 | 142900 | 185 |
| 570 | 20230629 | 104300 | 8623599800 | 143000 | 143000 | 143100 | 143000 | 72 |
| 571 | 20230629 | 104200 | 8613301400 | 143000 | 143300 | 143300 | 143000 | 140 |
| 572 | 20230629 | 104100 | 8593256600 | 143400 | 143600 | 143600 | 143300 | 145 |
| 573 | 20230629 | 104000 | 8572454200 | 143600 | 143400 | 143800 | 143400 | 159 |
| 574 | 20230629 | 103900 | 8549626400 | 143400 | 143300 | 143400 | 143300 | 114 |
| 575 | 20230629 | 103800 | 8533282300 | 143300 | 143400 | 143500 | 143300 | 159 |
| 576 | 20230629 | 103700 | 8510472000 | 143300 | 143300 | 143400 | 143300 | 63 |
| 577 | 20230629 | 103600 | 8501440900 | 143400 | 143000 | 143400 | 143000 | 621 |
| 578 | 20230629 | 103500 | 8412565300 | 143000 | 143000 | 143100 | 143000 | 175 |
| 579 | 20230629 | 103400 | 8387528800 | 143000 | 142900 | 143100 | 142800 | 91 |
| 580 | 20230629 | 103300 | 8374525100 | 142800 | 142800 | 142900 | 142800 | 86 |
| 581 | 20230629 | 103200 | 8362242200 | 142800 | 142700 | 143000 | 142700 | 166 |
| 582 | 20230629 | 103100 | 8338517400 | 142600 | 142700 | 142700 | 142500 | 134 |
| 583 | 20230629 | 103000 | 8319407600 | 142800 | 142600 | 142800 | 142400 | 311 |
| 584 | 20230629 | 102900 | 8275063200 | 142600 | 142700 | 142700 | 142500 | 89 |
| 585 | 20230629 | 102800 | 8262375500 | 142700 | 142800 | 142800 | 142500 | 94 |
| 586 | 20230629 | 102700 | 8248962900 | 142800 | 143000 | 143200 | 142700 | 205 |
| 587 | 20230629 | 102600 | 8219669400 | 142900 | 142900 | 143100 | 142800 | 175 |
| 588 | 20230629 | 102500 | 8194663200 | 143000 | 143000 | 143200 | 143000 | 149 |
| 589 | 20230629 | 102400 | 8173344500 | 143100 | 143000 | 143100 | 142900 | 109 |
| 590 | 20230629 | 102300 | 8157755500 | 143000 | 143400 | 143400 | 143000 | 117 |
| 591 | 20230629 | 102200 | 8140998400 | 143400 | 143400 | 143500 | 143300 | 127 |
| 592 | 20230629 | 102100 | 8122786200 | 143400 | 143900 | 143900 | 143300 | 519 |
| 593 | 20230629 | 102000 | 8048218400 | 143900 | 144100 | 144100 | 143900 | 135 |
| 594 | 20230629 | 101900 | 8028776500 | 144100 | 144000 | 144200 | 144000 | 184 |
| 595 | 20230629 | 101800 | 8002271700 | 144000 | 144300 | 144400 | 144000 | 289 |
| 596 | 20230629 | 101700 | 7960615200 | 144500 | 144800 | 144900 | 144500 | 186 |
| 597 | 20230629 | 101600 | 7933691700 | 144900 | 145300 | 145300 | 144900 | 419 |
| 598 | 20230629 | 101500 | 7872897300 | 145300 | 144700 | 145300 | 144600 | 469 |
| 599 | 20230629 | 101400 | 7804936900 | 144800 | 144800 | 144800 | 144700 | 199 |
| 600 | 20230629 | 101300 | 7776132900 | 144800 | 145500 | 145600 | 144800 | 1045 |
| 601 | 20230629 | 101200 | 7624161900 | 145400 | 145600 | 145700 | 145300 | 655 |
| 602 | 20230629 | 101100 | 7528838000 | 145600 | 145000 | 145600 | 145000 | 470 |
| 603 | 20230629 | 101000 | 7460544600 | 145000 | 144800 | 145100 | 144800 | 650 |
| 604 | 20230629 | 100900 | 7366302600 | 144900 | 144600 | 144900 | 144500 | 220 |
| 605 | 20230629 | 100800 | 7334457700 | 144500 | 144200 | 144800 | 144000 | 316 |
| 606 | 20230629 | 100700 | 7288765000 | 144000 | 144200 | 144200 | 143800 | 192 |
| 607 | 20230629 | 100600 | 7261107400 | 144200 | 144800 | 144800 | 144200 | 344 |
| 608 | 20230629 | 100500 | 7211440500 | 144800 | 144800 | 145000 | 144800 | 338 |
| 609 | 20230629 | 100400 | 7162470800 | 144700 | 144600 | 144800 | 144600 | 346 |
| 610 | 20230629 | 100300 | 7112413000 | 144700 | 144600 | 144700 | 144500 | 133 |
| 611 | 20230629 | 100200 | 7093182500 | 144600 | 144600 | 144700 | 144500 | 532 |
| 612 | 20230629 | 100100 | 7016250900 | 144600 | 144500 | 144700 | 144500 | 277 |
| 613 | 20230629 | 100000 | 6976198800 | 144500 | 144300 | 144600 | 144300 | 157 |
| 614 | 20230629 | 095900 | 6953525900 | 144200 | 143900 | 144400 | 143900 | 183 |
| 615 | 20230629 | 095800 | 6927148700 | 144000 | 143900 | 144400 | 143900 | 243 |
| 616 | 20230629 | 095700 | 6892125600 | 143900 | 144200 | 144200 | 143900 | 452 |
| 617 | 20230629 | 095600 | 6827026800 | 144200 | 143100 | 144200 | 143100 | 961 |
| 618 | 20230629 | 095500 | 6688883500 | 143100 | 143000 | 143200 | 142900 | 355 |
| 619 | 20230629 | 095400 | 6638105700 | 142800 | 142400 | 142800 | 142200 | 344 |
| 620 | 20230629 | 095300 | 6589051400 | 142300 | 142300 | 142300 | 142200 | 225 |
| 621 | 20230629 | 095200 | 6557039200 | 142300 | 142000 | 142300 | 142000 | 196 |
| 622 | 20230629 | 095100 | 6529186200 | 142200 | 141900 | 142200 | 141900 | 57 |
| 623 | 20230629 | 095000 | 6521090100 | 141900 | 141700 | 141900 | 141700 | 37 |
| 624 | 20230629 | 094900 | 6515844500 | 141600 | 141400 | 141700 | 141400 | 157 |
| 625 | 20230629 | 094800 | 6493613300 | 141400 | 142200 | 142200 | 141400 | 847 |
| 626 | 20230629 | 094700 | 6373330200 | 142300 | 141400 | 142300 | 141400 | 538 |
| 627 | 20230629 | 094600 | 6296977100 | 141400 | 141400 | 141400 | 141300 | 289 |
| 628 | 20230629 | 094500 | 6256120000 | 141400 | 140900 | 141400 | 140900 | 1171 |
| 629 | 20230629 | 094400 | 6090972000 | 140900 | 140800 | 140900 | 140700 | 140 |
| 630 | 20230629 | 094300 | 6071260500 | 140700 | 141100 | 141100 | 140700 | 321 |
| 631 | 20230629 | 094200 | 6026037400 | 141100 | 141400 | 141400 | 141100 | 205 |
| 632 | 20230629 | 094100 | 5997093000 | 141400 | 141700 | 141800 | 141400 | 794 |
| 633 | 20230629 | 094000 | 5884658600 | 141700 | 141900 | 142100 | 141700 | 222 |
| 634 | 20230629 | 093900 | 5853169300 | 141700 | 141100 | 142000 | 141000 | 438 |
| 635 | 20230629 | 093800 | 5791313400 | 141000 | 142100 | 142100 | 141000 | 1467 |
| 636 | 20230629 | 093700 | 5583599000 | 142200 | 142300 | 142300 | 142100 | 207 |
| 637 | 20230629 | 093600 | 5554165600 | 142200 | 142300 | 142300 | 142200 | 104 |
| 638 | 20230629 | 093500 | 5539374900 | 142200 | 142000 | 142300 | 142000 | 144 |
| 639 | 20230629 | 093400 | 5518918400 | 142000 | 142000 | 142100 | 142000 | 267 |
| 640 | 20230629 | 093300 | 5480986700 | 142000 | 142100 | 142200 | 141900 | 499 |
| 641 | 20230629 | 093200 | 5410091600 | 142100 | 143000 | 143000 | 142100 | 1197 |
| 642 | 20230629 | 093100 | 5239403800 | 142900 | 143200 | 143200 | 142900 | 877 |
| 643 | 20230629 | 093000 | 5114013900 | 143200 | 142600 | 143300 | 142600 | 250 |
| 644 | 20230629 | 092900 | 5078314200 | 142700 | 142800 | 142800 | 142700 | 605 |
| 645 | 20230629 | 092800 | 4991973000 | 143000 | 143200 | 143200 | 142700 | 502 |
| 646 | 20230629 | 092700 | 4920198900 | 143200 | 143200 | 143300 | 143200 | 305 |
| 647 | 20230629 | 092600 | 4876509300 | 143300 | 144000 | 144000 | 143300 | 646 |
| 648 | 20230629 | 092500 | 4783665500 | 143900 | 143800 | 144000 | 143800 | 65 |
| 649 | 20230629 | 092400 | 4774313300 | 143800 | 143900 | 143900 | 143800 | 319 |
| 650 | 20230629 | 092300 | 4728433800 | 143900 | 144700 | 144700 | 143900 | 261 |
| 651 | 20230629 | 092200 | 4690756700 | 144800 | 144900 | 145300 | 144700 | 1183 |
| 652 | 20230629 | 092100 | 4519243900 | 144800 | 144500 | 144800 | 144200 | 274 |
| 653 | 20230629 | 092000 | 4479657300 | 144300 | 144200 | 144300 | 143800 | 1525 |
| 654 | 20230629 | 091900 | 4260029300 | 144100 | 144600 | 145400 | 144100 | 3613 |
| 655 | 20230629 | 091800 | 3736604000 | 144600 | 144000 | 144600 | 143900 | 633 |
| 656 | 20230629 | 091700 | 3645334800 | 144000 | 143600 | 144200 | 143600 | 511 |
| 657 | 20230629 | 091600 | 3571777600 | 143600 | 143200 | 143700 | 143100 | 730 |
| 658 | 20230629 | 091500 | 3467160400 | 143200 | 143700 | 144400 | 143100 | 1734 |
| 659 | 20230629 | 091400 | 3217378900 | 143700 | 144400 | 144500 | 143500 | 2248 |
| 660 | 20230629 | 091300 | 2893264700 | 144300 | 145500 | 145500 | 144300 | 1019 |
| 661 | 20230629 | 091200 | 2745782100 | 145300 | 146900 | 146900 | 145300 | 1550 |
| 662 | 20230629 | 091100 | 2519027800 | 146900 | 145400 | 147000 | 145400 | 2810 |
| 663 | 20230629 | 091000 | 2108104100 | 145400 | 144400 | 146000 | 144300 | 4654 |
| 664 | 20230629 | 090900 | 1432116600 | 144400 | 143800 | 144700 | 143700 | 726 |
| 665 | 20230629 | 090800 | 1327357300 | 144300 | 144400 | 145800 | 143800 | 2622 |
| 666 | 20230629 | 090700 | 947666400 | 144400 | 142800 | 144400 | 142800 | 1835 |
| 667 | 20230629 | 090600 | 684718900 | 142500 | 141800 | 142700 | 141800 | 631 |
| 668 | 20230629 | 090500 | 595012800 | 141700 | 141100 | 141700 | 141000 | 1771 |
| 669 | 20230629 | 090400 | 344324400 | 141100 | 140800 | 141200 | 140700 | 206 |
| 670 | 20230629 | 090300 | 315292300 | 140800 | 141300 | 141500 | 140700 | 191 |
| 671 | 20230629 | 090200 | 288362400 | 141500 | 140900 | 141700 | 140300 | 1230 |
| 672 | 20230629 | 090100 | 115026800 | 141100 | 141600 | 141800 | 141100 | 439 |
| 673 | 20230629 | 090000 | 52861600 | 141600 | 140900 | 141900 | 140800 | 340 |