31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 3 | 20230626 | 183800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20230626 | 183700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20230626 | 183600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20230626 | 183500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20230626 | 183400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20230626 | 183300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20230626 | 183200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20230626 | 183100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20230626 | 183000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20230626 | 182900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20230626 | 182800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20230626 | 182700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20230626 | 182600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20230626 | 182500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20230626 | 182400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20230626 | 182300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20230626 | 182200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20230626 | 182100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20230626 | 182000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20230626 | 181900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20230626 | 181800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20230626 | 181700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20230626 | 181600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20230626 | 181500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20230626 | 181400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20230626 | 181300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20230626 | 181200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20230626 | 181100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20230626 | 181000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20230626 | 180900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 33 | 20230626 | 180800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20230626 | 180700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20230626 | 180600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20230626 | 180500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20230626 | 180400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20230626 | 180300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20230626 | 180200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20230626 | 180100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20230626 | 180000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20230626 | 175900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20230626 | 175800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20230626 | 175700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20230626 | 175600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20230626 | 175500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20230626 | 175400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20230626 | 175300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20230626 | 175200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20230626 | 175100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20230626 | 175000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20230626 | 174900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20230626 | 174800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20230626 | 174700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20230626 | 174600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20230626 | 174500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20230626 | 174400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20230626 | 174300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20230626 | 174200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20230626 | 174100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20230626 | 174000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20230626 | 173900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 63 | 20230626 | 173800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20230626 | 173700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20230626 | 173600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20230626 | 173500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20230626 | 173400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20230626 | 173300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20230626 | 173200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20230626 | 173100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20230626 | 173000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20230626 | 172900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20230626 | 172800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20230626 | 172700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20230626 | 172600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20230626 | 172500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20230626 | 172400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20230626 | 172300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20230626 | 172200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20230626 | 172100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20230626 | 172000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20230626 | 171900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20230626 | 171800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20230626 | 171700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20230626 | 171600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20230626 | 171500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20230626 | 171400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20230626 | 171300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20230626 | 171200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20230626 | 171100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20230626 | 171000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20230626 | 170900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 93 | 20230626 | 170800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20230626 | 170700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20230626 | 170600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20230626 | 170500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20230626 | 170400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20230626 | 170300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20230626 | 170200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20230626 | 170100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20230626 | 170000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20230626 | 165900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20230626 | 165800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20230626 | 165700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20230626 | 165600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20230626 | 165500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20230626 | 165400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20230626 | 165300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20230626 | 165200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20230626 | 165100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20230626 | 165000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20230626 | 164900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20230626 | 164800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20230626 | 164700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20230626 | 164600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20230626 | 164500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20230626 | 164400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20230626 | 164300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20230626 | 164200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20230626 | 164100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20230626 | 164000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20230626 | 163900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 123 | 20230626 | 163800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20230626 | 163700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20230626 | 163600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20230626 | 163500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20230626 | 163400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20230626 | 163300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20230626 | 163200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20230626 | 163100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20230626 | 163000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20230626 | 162900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20230626 | 162800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20230626 | 162700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20230626 | 162600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20230626 | 162500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20230626 | 162400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20230626 | 162300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20230626 | 162200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20230626 | 162100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20230626 | 162000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20230626 | 161900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20230626 | 161800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20230626 | 161700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20230626 | 161600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20230626 | 161500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20230626 | 161400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20230626 | 161300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20230626 | 161200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20230626 | 161100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20230626 | 161000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20230626 | 160900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 153 | 20230626 | 160800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20230626 | 160700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20230626 | 160600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20230626 | 160500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20230626 | 160400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20230626 | 160300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20230626 | 160200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20230626 | 160100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20230626 | 160000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20230626 | 155900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20230626 | 155800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20230626 | 155700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20230626 | 155600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20230626 | 155500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20230626 | 155400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20230626 | 155300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20230626 | 155200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20230626 | 155100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20230626 | 155000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20230626 | 154900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20230626 | 154800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20230626 | 154700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20230626 | 154600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20230626 | 154500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20230626 | 154400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20230626 | 154300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20230626 | 154200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20230626 | 154100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20230626 | 154000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20230626 | 153900 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 183 | 20230626 | 153800 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20230626 | 153700 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20230626 | 153600 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20230626 | 153500 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20230626 | 153400 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20230626 | 153300 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20230626 | 153200 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20230626 | 153100 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20230626 | 153000 | 6319455100 | 69300 | 69300 | 69300 | 69300 | 5359 |
| 192 | 20230626 | 152900 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 193 | 20230626 | 152800 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 194 | 20230626 | 152700 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 195 | 20230626 | 152600 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 196 | 20230626 | 152500 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 197 | 20230626 | 152400 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 198 | 20230626 | 152300 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 199 | 20230626 | 152200 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 200 | 20230626 | 152100 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 201 | 20230626 | 152000 | 5948076400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 202 | 20230626 | 151900 | 5948076400 | 68800 | 69000 | 69000 | 68300 | 227 |
| 203 | 20230626 | 151800 | 5932503200 | 68900 | 68900 | 69000 | 68900 | 29 |
| 204 | 20230626 | 151700 | 5930504900 | 69000 | 69000 | 69000 | 68900 | 382 |
| 205 | 20230626 | 151600 | 5904174200 | 68900 | 69000 | 69100 | 68900 | 129 |
| 206 | 20230626 | 151500 | 5895269900 | 69000 | 68900 | 69000 | 68900 | 291 |
| 207 | 20230626 | 151400 | 5875193000 | 69000 | 69000 | 69000 | 68900 | 211 |
| 208 | 20230626 | 151300 | 5860634700 | 69000 | 69000 | 69000 | 69000 | 76 |
| 209 | 20230626 | 151200 | 5855390700 | 69000 | 69000 | 69000 | 68900 | 234 |
| 210 | 20230626 | 151100 | 5839254600 | 69000 | 69000 | 69100 | 69000 | 466 |
| 211 | 20230626 | 151000 | 5807088500 | 69000 | 68900 | 69100 | 68900 | 176 |
| 212 | 20230626 | 150900 | 5794951900 | 69000 | 68900 | 69100 | 68900 | 855 |
| 213 | 20230626 | 150800 | 5735956500 | 69000 | 69000 | 69000 | 68900 | 145 |
| 214 | 20230626 | 150700 | 5725951800 | 69000 | 68600 | 69000 | 68600 | 335 |
| 215 | 20230626 | 150600 | 5702924700 | 68800 | 68900 | 68900 | 68600 | 584 |
| 216 | 20230626 | 150500 | 5662717900 | 69000 | 69000 | 69000 | 68900 | 47 |
| 217 | 20230626 | 150400 | 5659475000 | 69000 | 69000 | 69100 | 68900 | 208 |
| 218 | 20230626 | 150300 | 5645121800 | 68900 | 68900 | 69000 | 68900 | 116 |
| 219 | 20230626 | 150200 | 5637125800 | 69000 | 68800 | 69000 | 68800 | 50 |
| 220 | 20230626 | 150100 | 5633679800 | 68800 | 69000 | 69000 | 68800 | 240 |
| 221 | 20230626 | 150000 | 5617133000 | 69000 | 68900 | 69000 | 68900 | 115 |
| 222 | 20230626 | 145900 | 5609201700 | 68900 | 69100 | 69100 | 68500 | 313 |
| 223 | 20230626 | 145800 | 5587642400 | 69100 | 69200 | 69400 | 69100 | 221 |
| 224 | 20230626 | 145700 | 5572332500 | 69200 | 69300 | 69300 | 69000 | 181 |
| 225 | 20230626 | 145600 | 5559814800 | 69200 | 69200 | 69200 | 69100 | 250 |
| 226 | 20230626 | 145500 | 5542525500 | 69100 | 69100 | 69200 | 69100 | 229 |
| 227 | 20230626 | 145400 | 5526691900 | 69200 | 69200 | 69200 | 69100 | 197 |
| 228 | 20230626 | 145300 | 5513060900 | 69200 | 69200 | 69200 | 69100 | 168 |
| 229 | 20230626 | 145200 | 5501435700 | 69200 | 69400 | 69400 | 69100 | 421 |
| 230 | 20230626 | 145100 | 5472262000 | 69300 | 69400 | 69400 | 69300 | 142 |
| 231 | 20230626 | 145000 | 5462417600 | 69300 | 69300 | 69400 | 69200 | 351 |
| 232 | 20230626 | 144900 | 5438075200 | 69400 | 69400 | 69400 | 69300 | 272 |
| 233 | 20230626 | 144800 | 5419217800 | 69200 | 69200 | 69400 | 69100 | 384 |
| 234 | 20230626 | 144700 | 5392624000 | 69200 | 69200 | 69200 | 69100 | 109 |
| 235 | 20230626 | 144600 | 5385081400 | 69200 | 69300 | 69300 | 69100 | 208 |
| 236 | 20230626 | 144500 | 5370685500 | 69300 | 69300 | 69300 | 69100 | 265 |
| 237 | 20230626 | 144400 | 5352340500 | 69200 | 69200 | 69300 | 69100 | 355 |
| 238 | 20230626 | 144300 | 5327774300 | 69200 | 69200 | 69200 | 69000 | 383 |
| 239 | 20230626 | 144200 | 5301286700 | 69200 | 69100 | 69200 | 69100 | 116 |
| 240 | 20230626 | 144100 | 5293260900 | 69200 | 69000 | 69200 | 69000 | 193 |
| 241 | 20230626 | 144000 | 5279916300 | 69100 | 69200 | 69200 | 69000 | 294 |
| 242 | 20230626 | 143900 | 5259585300 | 69200 | 69200 | 69300 | 69200 | 165 |
| 243 | 20230626 | 143800 | 5248163000 | 69100 | 69200 | 69200 | 69100 | 264 |
| 244 | 20230626 | 143700 | 5229900900 | 69200 | 69300 | 69300 | 69100 | 171 |
| 245 | 20230626 | 143600 | 5218067500 | 69300 | 69200 | 69300 | 69200 | 235 |
| 246 | 20230626 | 143500 | 5201798000 | 69300 | 69200 | 69300 | 69100 | 216 |
| 247 | 20230626 | 143400 | 5186844000 | 69200 | 69200 | 69300 | 69100 | 239 |
| 248 | 20230626 | 143300 | 5170305700 | 69300 | 69300 | 69300 | 69100 | 70 |
| 249 | 20230626 | 143200 | 5165455500 | 69400 | 69200 | 69400 | 69200 | 344 |
| 250 | 20230626 | 143100 | 5141622600 | 69400 | 69100 | 69400 | 69000 | 613 |
| 251 | 20230626 | 143000 | 5099203100 | 69200 | 69100 | 69200 | 69000 | 155 |
| 252 | 20230626 | 142900 | 5088492200 | 69000 | 69100 | 69100 | 69000 | 206 |
| 253 | 20230626 | 142800 | 5074258900 | 69100 | 69100 | 69100 | 69000 | 238 |
| 254 | 20230626 | 142700 | 5057823700 | 69100 | 69000 | 69200 | 68900 | 218 |
| 255 | 20230626 | 142600 | 5042768100 | 69000 | 69100 | 69200 | 69000 | 184 |
| 256 | 20230626 | 142500 | 5030047700 | 69100 | 69200 | 69200 | 69000 | 210 |
| 257 | 20230626 | 142400 | 5015541500 | 69200 | 69000 | 69200 | 69000 | 316 |
| 258 | 20230626 | 142300 | 4993720400 | 69000 | 69000 | 69100 | 68900 | 156 |
| 259 | 20230626 | 142200 | 4982953300 | 69000 | 69000 | 69100 | 68900 | 532 |
| 260 | 20230626 | 142100 | 4946241400 | 69000 | 69300 | 69300 | 69000 | 444 |
| 261 | 20230626 | 142000 | 4915560200 | 69300 | 69300 | 69300 | 69200 | 284 |
| 262 | 20230626 | 141900 | 4895880100 | 69300 | 69100 | 69300 | 69100 | 340 |
| 263 | 20230626 | 141800 | 4872359100 | 69200 | 69200 | 69200 | 69100 | 129 |
| 264 | 20230626 | 141700 | 4863432500 | 69100 | 69200 | 69300 | 69100 | 213 |
| 265 | 20230626 | 141600 | 4848691300 | 69300 | 69100 | 69300 | 69100 | 369 |
| 266 | 20230626 | 141500 | 4823162000 | 69200 | 69200 | 69200 | 69100 | 191 |
| 267 | 20230626 | 141400 | 4809945000 | 69100 | 69000 | 69200 | 69000 | 313 |
| 268 | 20230626 | 141300 | 4788331800 | 69000 | 69000 | 69000 | 68900 | 175 |
| 269 | 20230626 | 141200 | 4776257000 | 69000 | 69000 | 69000 | 68900 | 296 |
| 270 | 20230626 | 141100 | 4755833200 | 69000 | 69000 | 69000 | 68900 | 56 |
| 271 | 20230626 | 141000 | 4751969500 | 69000 | 69000 | 69000 | 68900 | 302 |
| 272 | 20230626 | 140900 | 4731132600 | 69000 | 68900 | 69000 | 68900 | 131 |
| 273 | 20230626 | 140800 | 4722095800 | 68900 | 69000 | 69000 | 68900 | 350 |
| 274 | 20230626 | 140700 | 4697951000 | 69000 | 69000 | 69000 | 68900 | 78 |
| 275 | 20230626 | 140600 | 4692569200 | 69000 | 68900 | 69000 | 68900 | 149 |
| 276 | 20230626 | 140500 | 4682288300 | 69000 | 68800 | 69000 | 68800 | 118 |
| 277 | 20230626 | 140400 | 4674157800 | 68900 | 68800 | 68900 | 68800 | 175 |
| 278 | 20230626 | 140300 | 4662100500 | 68900 | 68900 | 68900 | 68900 | 137 |
| 279 | 20230626 | 140200 | 4652661200 | 68900 | 68900 | 68900 | 68900 | 114 |
| 280 | 20230626 | 140100 | 4644806600 | 68900 | 68900 | 68900 | 68800 | 102 |
| 281 | 20230626 | 140000 | 4637779000 | 68900 | 68800 | 68900 | 68700 | 195 |
| 282 | 20230626 | 135900 | 4624349900 | 68900 | 68800 | 69000 | 68700 | 138 |
| 283 | 20230626 | 135800 | 4614847100 | 68800 | 68700 | 68800 | 68700 | 93 |
| 284 | 20230626 | 135700 | 4608448900 | 68800 | 68800 | 68800 | 68700 | 133 |
| 285 | 20230626 | 135600 | 4599298600 | 68800 | 68800 | 68800 | 68700 | 204 |
| 286 | 20230626 | 135500 | 4585263500 | 68800 | 68700 | 68800 | 68600 | 85 |
| 287 | 20230626 | 135400 | 4579421200 | 68700 | 68700 | 68800 | 68700 | 189 |
| 288 | 20230626 | 135300 | 4566427400 | 68700 | 68700 | 68700 | 68600 | 86 |
| 289 | 20230626 | 135200 | 4560519300 | 68700 | 68600 | 68700 | 68500 | 311 |
| 290 | 20230626 | 135100 | 4539156900 | 68700 | 68600 | 68700 | 68600 | 238 |
| 291 | 20230626 | 135000 | 4522811300 | 68600 | 68600 | 68800 | 68500 | 103 |
| 292 | 20230626 | 134900 | 4515739900 | 68700 | 68800 | 68800 | 68700 | 211 |
| 293 | 20230626 | 134800 | 4501238100 | 68900 | 68700 | 68900 | 68700 | 197 |
| 294 | 20230626 | 134700 | 4487684800 | 68800 | 68700 | 68800 | 68700 | 130 |
| 295 | 20230626 | 134600 | 4478745900 | 68800 | 68900 | 68900 | 68700 | 210 |
| 296 | 20230626 | 134500 | 4464293900 | 68900 | 68900 | 68900 | 68800 | 58 |
| 297 | 20230626 | 134400 | 4460302800 | 68900 | 68600 | 68900 | 68600 | 263 |
| 298 | 20230626 | 134300 | 4442225900 | 68700 | 68600 | 68700 | 68500 | 140 |
| 299 | 20230626 | 134200 | 4432618500 | 68700 | 68900 | 68900 | 68500 | 280 |
| 300 | 20230626 | 134100 | 4413381500 | 68900 | 68900 | 69000 | 68800 | 206 |
| 301 | 20230626 | 134000 | 4399190100 | 69000 | 69000 | 69000 | 68900 | 157 |
| 302 | 20230626 | 133900 | 4388365900 | 68900 | 68900 | 69000 | 68900 | 207 |
| 303 | 20230626 | 133800 | 4374090600 | 69000 | 68900 | 69000 | 68900 | 152 |
| 304 | 20230626 | 133700 | 4363614000 | 68900 | 68900 | 68900 | 68800 | 147 |
| 305 | 20230626 | 133600 | 4353488200 | 68900 | 68900 | 68900 | 68800 | 89 |
| 306 | 20230626 | 133500 | 4347363800 | 68900 | 68900 | 69000 | 68800 | 450 |
| 307 | 20230626 | 133400 | 4316382500 | 68900 | 69000 | 69000 | 68800 | 260 |
| 308 | 20230626 | 133300 | 4298475300 | 69000 | 69200 | 69200 | 69000 | 275 |
| 309 | 20230626 | 133200 | 4279498800 | 69100 | 69200 | 69200 | 69000 | 349 |
| 310 | 20230626 | 133100 | 4255365500 | 69200 | 69200 | 69200 | 69100 | 110 |
| 311 | 20230626 | 133000 | 4247756200 | 69200 | 69200 | 69200 | 69100 | 152 |
| 312 | 20230626 | 132900 | 4237238900 | 69200 | 69200 | 69200 | 69100 | 120 |
| 313 | 20230626 | 132800 | 4228936100 | 69200 | 69200 | 69300 | 69100 | 224 |
| 314 | 20230626 | 132700 | 4213432200 | 69100 | 69200 | 69200 | 69100 | 221 |
| 315 | 20230626 | 132600 | 4198153400 | 69200 | 69100 | 69200 | 69100 | 107 |
| 316 | 20230626 | 132500 | 4190751500 | 69200 | 69200 | 69200 | 69100 | 150 |
| 317 | 20230626 | 132400 | 4180371600 | 69200 | 69200 | 69200 | 69100 | 301 |
| 318 | 20230626 | 132300 | 4159552400 | 69200 | 69200 | 69200 | 69100 | 125 |
| 319 | 20230626 | 132200 | 4150903600 | 69200 | 69200 | 69200 | 69100 | 117 |
| 320 | 20230626 | 132100 | 4142807300 | 69200 | 69300 | 69300 | 69100 | 93 |
| 321 | 20230626 | 132000 | 4136372600 | 69300 | 69300 | 69300 | 69200 | 279 |
| 322 | 20230626 | 131900 | 4117063200 | 69300 | 69200 | 69300 | 69200 | 114 |
| 323 | 20230626 | 131800 | 4109166400 | 69200 | 69200 | 69300 | 69200 | 518 |
| 324 | 20230626 | 131700 | 4073284700 | 69300 | 69300 | 69400 | 69300 | 113 |
| 325 | 20230626 | 131600 | 4065453100 | 69300 | 69300 | 69300 | 69300 | 176 |
| 326 | 20230626 | 131500 | 4053256300 | 69300 | 69300 | 69300 | 69200 | 160 |
| 327 | 20230626 | 131400 | 4042171200 | 69400 | 69200 | 69400 | 69200 | 162 |
| 328 | 20230626 | 131300 | 4030940500 | 69200 | 69300 | 69400 | 69200 | 229 |
| 329 | 20230626 | 131200 | 4015071400 | 69300 | 69200 | 69300 | 69100 | 127 |
| 330 | 20230626 | 131100 | 4006279600 | 69200 | 69300 | 69400 | 69200 | 257 |
| 331 | 20230626 | 131000 | 3988472000 | 69400 | 69300 | 69400 | 69300 | 203 |
| 332 | 20230626 | 130900 | 3974395200 | 69300 | 69300 | 69300 | 69200 | 72 |
| 333 | 20230626 | 130800 | 3969406600 | 69300 | 69400 | 69400 | 69300 | 337 |
| 334 | 20230626 | 130700 | 3946049400 | 69400 | 69400 | 69400 | 69400 | 109 |
| 335 | 20230626 | 130600 | 3938484800 | 69300 | 69200 | 69300 | 69200 | 236 |
| 336 | 20230626 | 130500 | 3922136100 | 69200 | 69300 | 69300 | 69200 | 67 |
| 337 | 20230626 | 130400 | 3917497700 | 69300 | 69300 | 69400 | 69200 | 265 |
| 338 | 20230626 | 130300 | 3899128700 | 69400 | 69200 | 69400 | 69200 | 125 |
| 339 | 20230626 | 130200 | 3890467500 | 69100 | 69400 | 69400 | 69100 | 161 |
| 340 | 20230626 | 130100 | 3879306000 | 69300 | 69400 | 69400 | 69300 | 162 |
| 341 | 20230626 | 130000 | 3868065300 | 69400 | 69200 | 69400 | 69100 | 207 |
| 342 | 20230626 | 125900 | 3853731700 | 69000 | 69400 | 69500 | 68900 | 292 |
| 343 | 20230626 | 125800 | 3833506400 | 69400 | 69500 | 69500 | 69400 | 74 |
| 344 | 20230626 | 125700 | 3828365200 | 69400 | 69500 | 69500 | 69400 | 81 |
| 345 | 20230626 | 125600 | 3822736900 | 69500 | 69300 | 69500 | 69300 | 351 |
| 346 | 20230626 | 125500 | 3798382900 | 69300 | 69400 | 69400 | 69300 | 64 |
| 347 | 20230626 | 125400 | 3793942400 | 69400 | 69400 | 69400 | 69300 | 387 |
| 348 | 20230626 | 125300 | 3767086300 | 69400 | 69400 | 69400 | 69300 | 332 |
| 349 | 20230626 | 125200 | 3744055800 | 69500 | 69400 | 69500 | 69400 | 143 |
| 350 | 20230626 | 125100 | 3734127400 | 69400 | 69300 | 69400 | 69200 | 108 |
| 351 | 20230626 | 125000 | 3726643300 | 69300 | 69400 | 69400 | 69300 | 138 |
| 352 | 20230626 | 124900 | 3717075700 | 69300 | 69400 | 69400 | 69300 | 274 |
| 353 | 20230626 | 124800 | 3698070600 | 69300 | 69300 | 69500 | 69300 | 168 |
| 354 | 20230626 | 124700 | 3686423700 | 69300 | 69300 | 69400 | 69300 | 389 |
| 355 | 20230626 | 124600 | 3659465100 | 69300 | 69300 | 69300 | 69200 | 77 |
| 356 | 20230626 | 124500 | 3654130700 | 69300 | 69300 | 69300 | 69200 | 137 |
| 357 | 20230626 | 124400 | 3644637600 | 69300 | 69300 | 69300 | 69100 | 355 |
| 358 | 20230626 | 124300 | 3620059900 | 69300 | 69300 | 69300 | 69200 | 92 |
| 359 | 20230626 | 124200 | 3613685400 | 69300 | 69500 | 69500 | 69200 | 217 |
| 360 | 20230626 | 124100 | 3598645300 | 69500 | 69500 | 69500 | 69400 | 197 |
| 361 | 20230626 | 124000 | 3584962600 | 69400 | 69300 | 69400 | 69200 | 240 |
| 362 | 20230626 | 123900 | 3568331100 | 69300 | 69300 | 69300 | 69200 | 67 |
| 363 | 20230626 | 123800 | 3563689700 | 69300 | 69500 | 69500 | 69300 | 192 |
| 364 | 20230626 | 123700 | 3550358700 | 69500 | 69500 | 69500 | 69400 | 200 |
| 365 | 20230626 | 123600 | 3536460700 | 69500 | 69500 | 69500 | 69400 | 161 |
| 366 | 20230626 | 123500 | 3525272500 | 69500 | 69500 | 69500 | 69400 | 177 |
| 367 | 20230626 | 123400 | 3512979700 | 69500 | 69500 | 69600 | 69500 | 184 |
| 368 | 20230626 | 123300 | 3500177100 | 69500 | 69600 | 69600 | 69500 | 365 |
| 369 | 20230626 | 123200 | 3474804600 | 69600 | 69600 | 69600 | 69500 | 302 |
| 370 | 20230626 | 123100 | 3453795800 | 69500 | 69600 | 69600 | 69500 | 146 |
| 371 | 20230626 | 123000 | 3443636200 | 69600 | 69600 | 69600 | 69500 | 127 |
| 372 | 20230626 | 122900 | 3434798200 | 69600 | 69600 | 69600 | 69500 | 261 |
| 373 | 20230626 | 122800 | 3416641400 | 69600 | 69600 | 69600 | 69500 | 167 |
| 374 | 20230626 | 122700 | 3405020400 | 69600 | 69500 | 69600 | 69500 | 482 |
| 375 | 20230626 | 122600 | 3371512800 | 69500 | 69500 | 69500 | 69400 | 208 |
| 376 | 20230626 | 122500 | 3357065000 | 69500 | 69500 | 69600 | 69500 | 285 |
| 377 | 20230626 | 122400 | 3337250500 | 69500 | 69400 | 69500 | 69400 | 228 |
| 378 | 20230626 | 122300 | 3321406600 | 69500 | 69400 | 69500 | 69400 | 240 |
| 379 | 20230626 | 122200 | 3304737000 | 69500 | 69400 | 69500 | 69400 | 163 |
| 380 | 20230626 | 122100 | 3293411100 | 69500 | 69400 | 69500 | 69400 | 266 |
| 381 | 20230626 | 122000 | 3274942200 | 69400 | 69500 | 69500 | 69400 | 502 |
| 382 | 20230626 | 121900 | 3240094900 | 69400 | 69500 | 69500 | 69400 | 90 |
| 383 | 20230626 | 121800 | 3233844500 | 69500 | 69500 | 69500 | 69500 | 235 |
| 384 | 20230626 | 121700 | 3217512000 | 69400 | 69500 | 69500 | 69400 | 728 |
| 385 | 20230626 | 121600 | 3166927300 | 69500 | 69500 | 69500 | 69400 | 154 |
| 386 | 20230626 | 121500 | 3156229200 | 69400 | 69300 | 69500 | 69300 | 160 |
| 387 | 20230626 | 121400 | 3145119100 | 69200 | 69500 | 69500 | 69200 | 103 |
| 388 | 20230626 | 121300 | 3137981800 | 69400 | 69400 | 69500 | 69300 | 429 |
| 389 | 20230626 | 121200 | 3108216100 | 69400 | 69400 | 69400 | 69300 | 243 |
| 390 | 20230626 | 121100 | 3091353400 | 69300 | 69400 | 69400 | 69300 | 239 |
| 391 | 20230626 | 121000 | 3074779900 | 69400 | 69400 | 69400 | 69300 | 87 |
| 392 | 20230626 | 120900 | 3068743200 | 69400 | 69300 | 69400 | 69300 | 339 |
| 393 | 20230626 | 120800 | 3045225100 | 69200 | 69300 | 69300 | 69200 | 28 |
| 394 | 20230626 | 120700 | 3043286300 | 69300 | 69400 | 69400 | 69300 | 234 |
| 395 | 20230626 | 120600 | 3027055500 | 69400 | 69300 | 69400 | 69300 | 241 |
| 396 | 20230626 | 120500 | 3010351700 | 69300 | 69200 | 69300 | 69200 | 137 |
| 397 | 20230626 | 120400 | 3000865900 | 69200 | 69200 | 69300 | 69200 | 223 |
| 398 | 20230626 | 120300 | 2985429800 | 69300 | 69300 | 69300 | 69300 | 48 |
| 399 | 20230626 | 120200 | 2982103400 | 69300 | 69300 | 69300 | 69200 | 344 |
| 400 | 20230626 | 120100 | 2958265400 | 69200 | 69300 | 69300 | 69200 | 253 |
| 401 | 20230626 | 120000 | 2940742000 | 69300 | 69200 | 69300 | 69200 | 44 |
| 402 | 20230626 | 115900 | 2937695800 | 69300 | 69200 | 69300 | 69200 | 215 |
| 403 | 20230626 | 115800 | 2922799900 | 69200 | 69300 | 69300 | 69200 | 171 |
| 404 | 20230626 | 115700 | 2910959000 | 69300 | 69300 | 69400 | 69200 | 148 |
| 405 | 20230626 | 115600 | 2900705200 | 69300 | 69300 | 69400 | 69300 | 226 |
| 406 | 20230626 | 115500 | 2885035100 | 69300 | 69300 | 69400 | 69300 | 434 |
| 407 | 20230626 | 115400 | 2854919200 | 69300 | 69400 | 69400 | 69300 | 261 |
| 408 | 20230626 | 115300 | 2836823900 | 69400 | 69300 | 69400 | 69300 | 359 |
| 409 | 20230626 | 115200 | 2811944300 | 69300 | 69200 | 69300 | 69100 | 300 |
| 410 | 20230626 | 115100 | 2791186200 | 69200 | 69100 | 69200 | 69100 | 145 |
| 411 | 20230626 | 115000 | 2781154000 | 69100 | 69100 | 69200 | 69000 | 302 |
| 412 | 20230626 | 114900 | 2760295100 | 69100 | 69200 | 69200 | 69100 | 216 |
| 413 | 20230626 | 114800 | 2745356100 | 69200 | 69200 | 69200 | 69200 | 120 |
| 414 | 20230626 | 114700 | 2737052100 | 69200 | 69100 | 69200 | 69100 | 125 |
| 415 | 20230626 | 114600 | 2728407700 | 69100 | 69200 | 69200 | 69100 | 100 |
| 416 | 20230626 | 114500 | 2721496200 | 69100 | 69100 | 69200 | 69000 | 295 |
| 417 | 20230626 | 114400 | 2701108300 | 69100 | 69100 | 69100 | 69000 | 73 |
| 418 | 20230626 | 114300 | 2696065100 | 69100 | 69100 | 69200 | 69100 | 177 |
| 419 | 20230626 | 114200 | 2683833600 | 69200 | 69100 | 69200 | 69100 | 104 |
| 420 | 20230626 | 114100 | 2676638800 | 69100 | 69000 | 69100 | 69000 | 178 |
| 421 | 20230626 | 114000 | 2664343700 | 69000 | 69100 | 69200 | 69000 | 207 |
| 422 | 20230626 | 113900 | 2650050500 | 69100 | 69100 | 69300 | 69100 | 132 |
| 423 | 20230626 | 113800 | 2640923600 | 69000 | 69100 | 69100 | 69000 | 118 |
| 424 | 20230626 | 113700 | 2632772600 | 69100 | 69100 | 69200 | 69100 | 462 |
| 425 | 20230626 | 113600 | 2600828500 | 69300 | 69200 | 69300 | 69200 | 109 |
| 426 | 20230626 | 113500 | 2593281500 | 69100 | 69200 | 69200 | 69100 | 61 |
| 427 | 20230626 | 113400 | 2589062200 | 69200 | 69200 | 69400 | 69200 | 141 |
| 428 | 20230626 | 113300 | 2579294300 | 69200 | 69300 | 69300 | 69200 | 355 |
| 429 | 20230626 | 113200 | 2554709900 | 69300 | 69300 | 69300 | 69200 | 18 |
| 430 | 20230626 | 113100 | 2553463500 | 69300 | 69300 | 69300 | 69200 | 259 |
| 431 | 20230626 | 113000 | 2535522100 | 69200 | 69300 | 69300 | 69200 | 70 |
| 432 | 20230626 | 112900 | 2530672200 | 69300 | 69200 | 69300 | 69200 | 203 |
| 433 | 20230626 | 112800 | 2516607300 | 69200 | 69300 | 69300 | 69100 | 93 |
| 434 | 20230626 | 112700 | 2510171300 | 69200 | 69300 | 69300 | 69200 | 202 |
| 435 | 20230626 | 112600 | 2496182300 | 69300 | 69300 | 69300 | 69200 | 105 |
| 436 | 20230626 | 112500 | 2488906900 | 69300 | 69200 | 69300 | 69200 | 292 |
| 437 | 20230626 | 112400 | 2468679700 | 69300 | 69200 | 69300 | 69200 | 97 |
| 438 | 20230626 | 112300 | 2461961800 | 69200 | 69300 | 69300 | 69100 | 446 |
| 439 | 20230626 | 112200 | 2431095200 | 69300 | 69300 | 69300 | 69100 | 264 |
| 440 | 20230626 | 112100 | 2412825400 | 69300 | 69300 | 69300 | 69200 | 280 |
| 441 | 20230626 | 112000 | 2393422400 | 69300 | 69300 | 69400 | 69300 | 115 |
| 442 | 20230626 | 111900 | 2385447000 | 69300 | 69300 | 69300 | 69200 | 218 |
| 443 | 20230626 | 111800 | 2370347800 | 69300 | 69400 | 69400 | 69300 | 144 |
| 444 | 20230626 | 111700 | 2360362100 | 69400 | 69300 | 69400 | 69200 | 186 |
| 445 | 20230626 | 111600 | 2347465800 | 69200 | 69300 | 69300 | 69200 | 273 |
| 446 | 20230626 | 111500 | 2328563300 | 69300 | 69300 | 69300 | 69200 | 98 |
| 447 | 20230626 | 111400 | 2321773000 | 69300 | 69300 | 69300 | 69200 | 130 |
| 448 | 20230626 | 111300 | 2312765200 | 69300 | 69200 | 69300 | 69200 | 241 |
| 449 | 20230626 | 111200 | 2296073400 | 69300 | 69300 | 69300 | 69200 | 253 |
| 450 | 20230626 | 111100 | 2278556700 | 69300 | 69300 | 69300 | 69200 | 81 |
| 451 | 20230626 | 111000 | 2272944500 | 69200 | 69300 | 69300 | 69200 | 170 |
| 452 | 20230626 | 110900 | 2261174600 | 69300 | 69200 | 69300 | 69200 | 213 |
| 453 | 20230626 | 110800 | 2246431600 | 69200 | 69200 | 69200 | 69100 | 101 |
| 454 | 20230626 | 110700 | 2239443500 | 69200 | 69100 | 69200 | 69100 | 172 |
| 455 | 20230626 | 110600 | 2227549000 | 69200 | 69200 | 69200 | 69100 | 117 |
| 456 | 20230626 | 110500 | 2219453700 | 69200 | 69100 | 69200 | 69100 | 232 |
| 457 | 20230626 | 110400 | 2203400500 | 69100 | 69200 | 69200 | 69100 | 184 |
| 458 | 20230626 | 110300 | 2190677800 | 69100 | 69200 | 69200 | 69000 | 241 |
| 459 | 20230626 | 110200 | 2174028100 | 69200 | 69200 | 69200 | 69100 | 265 |
| 460 | 20230626 | 110100 | 2155708700 | 69100 | 69000 | 69200 | 68900 | 163 |
| 461 | 20230626 | 110000 | 2144448000 | 69000 | 69100 | 69100 | 69000 | 261 |
| 462 | 20230626 | 105900 | 2126435900 | 69100 | 69100 | 69100 | 69000 | 73 |
| 463 | 20230626 | 105800 | 2121392800 | 69000 | 69000 | 69100 | 69000 | 200 |
| 464 | 20230626 | 105700 | 2107578000 | 69000 | 69100 | 69100 | 69000 | 234 |
| 465 | 20230626 | 105600 | 2091419900 | 69100 | 69000 | 69100 | 69000 | 443 |
| 466 | 20230626 | 105500 | 2060852800 | 69000 | 68900 | 69000 | 68900 | 257 |
| 467 | 20230626 | 105400 | 2043127400 | 69000 | 69100 | 69100 | 69000 | 339 |
| 468 | 20230626 | 105300 | 2019734700 | 69100 | 69000 | 69100 | 69000 | 124 |
| 469 | 20230626 | 105200 | 2011170700 | 69100 | 69000 | 69100 | 68900 | 107 |
| 470 | 20230626 | 105100 | 2003786600 | 69000 | 69100 | 69100 | 69000 | 114 |
| 471 | 20230626 | 105000 | 1995916800 | 69100 | 68900 | 69100 | 68900 | 192 |
| 472 | 20230626 | 104900 | 1982655700 | 68900 | 69100 | 69100 | 68900 | 218 |
| 473 | 20230626 | 104800 | 1967598200 | 69100 | 69200 | 69200 | 69000 | 523 |
| 474 | 20230626 | 104700 | 1931467500 | 69200 | 69100 | 69200 | 69100 | 238 |
| 475 | 20230626 | 104600 | 1915012200 | 69100 | 68900 | 69200 | 68900 | 795 |
| 476 | 20230626 | 104500 | 1860144700 | 68900 | 68900 | 69000 | 68900 | 215 |
| 477 | 20230626 | 104400 | 1845319800 | 69000 | 68900 | 69000 | 68900 | 122 |
| 478 | 20230626 | 104300 | 1836909000 | 68900 | 68900 | 68900 | 68800 | 615 |
| 479 | 20230626 | 104200 | 1794536300 | 68900 | 68800 | 68900 | 68600 | 86 |
| 480 | 20230626 | 104100 | 1788621300 | 68900 | 68700 | 68900 | 68700 | 237 |
| 481 | 20230626 | 104000 | 1772306700 | 68800 | 68600 | 68800 | 68600 | 253 |
| 482 | 20230626 | 103900 | 1754921700 | 68600 | 68400 | 68800 | 68400 | 220 |
| 483 | 20230626 | 103800 | 1739821100 | 68300 | 68400 | 68700 | 68300 | 193 |
| 484 | 20230626 | 103700 | 1726581900 | 68400 | 68600 | 68600 | 68400 | 220 |
| 485 | 20230626 | 103600 | 1711515300 | 68500 | 68300 | 68900 | 68300 | 201 |
| 486 | 20230626 | 103500 | 1697733300 | 68400 | 68600 | 68600 | 68300 | 109 |
| 487 | 20230626 | 103400 | 1690277600 | 68400 | 68600 | 68700 | 68400 | 208 |
| 488 | 20230626 | 103300 | 1676003700 | 68600 | 68300 | 68900 | 68300 | 182 |
| 489 | 20230626 | 103200 | 1663521900 | 68300 | 68800 | 68800 | 68300 | 395 |
| 490 | 20230626 | 103100 | 1636418800 | 68800 | 69200 | 69200 | 68800 | 148 |
| 491 | 20230626 | 103000 | 1626199100 | 69200 | 69200 | 69200 | 69000 | 239 |
| 492 | 20230626 | 102900 | 1609683200 | 69100 | 69200 | 69200 | 69100 | 73 |
| 493 | 20230626 | 102800 | 1604636600 | 69200 | 69100 | 69300 | 69100 | 299 |
| 494 | 20230626 | 102700 | 1583959500 | 69100 | 69100 | 69100 | 68800 | 286 |
| 495 | 20230626 | 102600 | 1564221200 | 69100 | 69100 | 69100 | 69000 | 61 |
| 496 | 20230626 | 102500 | 1560006200 | 69000 | 69100 | 69300 | 69000 | 406 |
| 497 | 20230626 | 102400 | 1531939400 | 69200 | 69300 | 69300 | 69100 | 276 |
| 498 | 20230626 | 102300 | 1512843900 | 69300 | 69100 | 69300 | 69100 | 129 |
| 499 | 20230626 | 102200 | 1503914400 | 69200 | 69100 | 69200 | 69100 | 115 |
| 500 | 20230626 | 102100 | 1495963400 | 69100 | 69100 | 69100 | 68900 | 297 |
| 501 | 20230626 | 102000 | 1475463600 | 69200 | 69100 | 69200 | 69100 | 168 |
| 502 | 20230626 | 101900 | 1463853800 | 69000 | 69200 | 69300 | 69000 | 414 |
| 503 | 20230626 | 101800 | 1435198100 | 69200 | 69100 | 69200 | 69100 | 268 |
| 504 | 20230626 | 101700 | 1416675400 | 69200 | 69000 | 69200 | 69000 | 375 |
| 505 | 20230626 | 101600 | 1390771000 | 69000 | 69000 | 69000 | 68900 | 83 |
| 506 | 20230626 | 101500 | 1385046500 | 69000 | 69000 | 69000 | 69000 | 102 |
| 507 | 20230626 | 101400 | 1378008500 | 69000 | 69000 | 69100 | 68800 | 282 |
| 508 | 20230626 | 101300 | 1358539900 | 68900 | 68900 | 69100 | 68900 | 299 |
| 509 | 20230626 | 101200 | 1337918900 | 69000 | 69000 | 69000 | 68900 | 177 |
| 510 | 20230626 | 101100 | 1325717500 | 69000 | 68900 | 69000 | 68800 | 248 |
| 511 | 20230626 | 101000 | 1308620500 | 68800 | 69000 | 69000 | 68800 | 186 |
| 512 | 20230626 | 100900 | 1295814900 | 69000 | 68900 | 69000 | 68800 | 275 |
| 513 | 20230626 | 100800 | 1276876900 | 68900 | 68900 | 68900 | 68700 | 350 |
| 514 | 20230626 | 100700 | 1252774800 | 68800 | 69100 | 69100 | 68800 | 419 |
| 515 | 20230626 | 100600 | 1223885000 | 69100 | 69000 | 69100 | 68900 | 529 |
| 516 | 20230626 | 100500 | 1187374300 | 69000 | 68600 | 69000 | 68600 | 611 |
| 517 | 20230626 | 100400 | 1145340000 | 68600 | 68700 | 68700 | 68600 | 1084 |
| 518 | 20230626 | 100300 | 1070886700 | 68700 | 68700 | 68700 | 68600 | 717 |
| 519 | 20230626 | 100200 | 1021629400 | 68800 | 68700 | 68800 | 68700 | 658 |
| 520 | 20230626 | 100100 | 976382100 | 68600 | 68300 | 68600 | 68300 | 2867 |
| 521 | 20230626 | 100000 | 780080500 | 68300 | 68300 | 68300 | 68200 | 63 |
| 522 | 20230626 | 095900 | 775778000 | 68300 | 68300 | 68300 | 68200 | 44 |
| 523 | 20230626 | 095800 | 772772900 | 68200 | 68300 | 68300 | 68200 | 86 |
| 524 | 20230626 | 095700 | 766901200 | 68300 | 68200 | 68300 | 68200 | 60 |
| 525 | 20230626 | 095600 | 762804000 | 68300 | 68200 | 68300 | 68200 | 71 |
| 526 | 20230626 | 095500 | 757956800 | 68200 | 68000 | 68200 | 68000 | 915 |
| 527 | 20230626 | 095400 | 695624500 | 68000 | 68000 | 68000 | 67900 | 68 |
| 528 | 20230626 | 095300 | 691002000 | 68000 | 67900 | 68000 | 67900 | 75 |
| 529 | 20230626 | 095200 | 685903700 | 68000 | 68000 | 68000 | 67900 | 92 |
| 530 | 20230626 | 095100 | 679649100 | 68000 | 68000 | 68000 | 68000 | 50 |
| 531 | 20230626 | 095000 | 676249100 | 67900 | 68000 | 68000 | 67900 | 29 |
| 532 | 20230626 | 094900 | 674278600 | 67900 | 68000 | 68000 | 67900 | 50 |
| 533 | 20230626 | 094800 | 670878700 | 68000 | 68000 | 68000 | 68000 | 8 |
| 534 | 20230626 | 094700 | 670334700 | 67900 | 67900 | 67900 | 67900 | 33 |
| 535 | 20230626 | 094600 | 668094000 | 67900 | 67900 | 67900 | 67900 | 27 |
| 536 | 20230626 | 094500 | 666260700 | 67800 | 67800 | 67800 | 67700 | 91 |
| 537 | 20230626 | 094400 | 660091000 | 67800 | 67800 | 67800 | 67800 | 173 |
| 538 | 20230626 | 094300 | 648361600 | 67800 | 67900 | 67900 | 67800 | 188 |
| 539 | 20230626 | 094200 | 635610400 | 67900 | 67900 | 67900 | 67900 | 49 |
| 540 | 20230626 | 094100 | 632283300 | 67900 | 67900 | 68000 | 67900 | 39 |
| 541 | 20230626 | 094000 | 629633900 | 67900 | 67900 | 67900 | 67800 | 351 |
| 542 | 20230626 | 093900 | 605829800 | 68000 | 68000 | 68000 | 67900 | 126 |
| 543 | 20230626 | 093800 | 597269500 | 67900 | 67900 | 68000 | 67900 | 70 |
| 544 | 20230626 | 093700 | 592516400 | 67900 | 67900 | 68000 | 67900 | 87 |
| 545 | 20230626 | 093600 | 586603500 | 68000 | 68000 | 68000 | 67900 | 122 |
| 546 | 20230626 | 093500 | 578318700 | 67900 | 68000 | 68000 | 67900 | 103 |
| 547 | 20230626 | 093400 | 571318600 | 68000 | 67900 | 68000 | 67900 | 55 |
| 548 | 20230626 | 093300 | 567582200 | 67900 | 67900 | 67900 | 67800 | 336 |
| 549 | 20230626 | 093200 | 544768800 | 67900 | 67700 | 67900 | 67700 | 104 |
| 550 | 20230626 | 093100 | 537712100 | 67800 | 67800 | 67800 | 67800 | 1 |
| 551 | 20230626 | 093000 | 537644300 | 67800 | 67700 | 67800 | 67700 | 132 |
| 552 | 20230626 | 092900 | 528705500 | 67700 | 67800 | 67800 | 67700 | 54 |
| 553 | 20230626 | 092800 | 525047200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 554 | 20230626 | 092700 | 525047200 | 67700 | 67600 | 67700 | 67600 | 41 |
| 555 | 20230626 | 092600 | 522272100 | 67700 | 67800 | 67800 | 67700 | 426 |
| 556 | 20230626 | 092500 | 493391400 | 67800 | 67600 | 67800 | 67600 | 64 |
| 557 | 20230626 | 092400 | 489053000 | 67600 | 67600 | 67700 | 67600 | 811 |
| 558 | 20230626 | 092300 | 434175300 | 67500 | 67800 | 67800 | 67500 | 528 |
| 559 | 20230626 | 092200 | 398482400 | 67900 | 67800 | 67900 | 67600 | 277 |
| 560 | 20230626 | 092100 | 379704600 | 67600 | 67800 | 68000 | 67600 | 976 |
| 561 | 20230626 | 092000 | 313414100 | 68000 | 67800 | 68000 | 67800 | 145 |
| 562 | 20230626 | 091900 | 303562600 | 67900 | 67900 | 67900 | 67900 | 280 |
| 563 | 20230626 | 091800 | 284550600 | 67900 | 67900 | 67900 | 67800 | 63 |
| 564 | 20230626 | 091700 | 280273400 | 67800 | 67700 | 67800 | 67600 | 528 |
| 565 | 20230626 | 091600 | 244523800 | 67700 | 67700 | 67700 | 67700 | 13 |
| 566 | 20230626 | 091500 | 243643700 | 67700 | 67200 | 67700 | 67200 | 229 |
| 567 | 20230626 | 091400 | 228192300 | 67200 | 67300 | 67300 | 67200 | 304 |
| 568 | 20230626 | 091300 | 207737400 | 67300 | 67200 | 67300 | 67200 | 62 |
| 569 | 20230626 | 091200 | 203565600 | 67000 | 67200 | 67300 | 67000 | 401 |
| 570 | 20230626 | 091100 | 176641900 | 67200 | 67100 | 67200 | 67100 | 33 |
| 571 | 20230626 | 091000 | 174424500 | 66800 | 67300 | 67300 | 66800 | 220 |
| 572 | 20230626 | 090900 | 159657000 | 67300 | 67500 | 67600 | 67300 | 246 |
| 573 | 20230626 | 090800 | 143062900 | 67400 | 67300 | 67600 | 67300 | 329 |
| 574 | 20230626 | 090700 | 120877500 | 67300 | 67400 | 67400 | 67300 | 73 |
| 575 | 20230626 | 090600 | 115957800 | 67500 | 67500 | 67600 | 67300 | 87 |
| 576 | 20230626 | 090500 | 110091200 | 67500 | 67400 | 67600 | 67300 | 127 |
| 577 | 20230626 | 090400 | 101530400 | 67800 | 67600 | 67800 | 67400 | 238 |
| 578 | 20230626 | 090300 | 85420100 | 67300 | 67500 | 67700 | 67000 | 89 |
| 579 | 20230626 | 090200 | 79422900 | 67500 | 67300 | 67500 | 66800 | 217 |
| 580 | 20230626 | 090100 | 64825300 | 66800 | 66900 | 67400 | 66800 | 288 |
| 581 | 20230626 | 090000 | 45566100 | 67400 | 67300 | 67400 | 66600 | 679 |