34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 3 | 20230620 | 193200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 4 | 20230620 | 193100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 5 | 20230620 | 193000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 6 | 20230620 | 192900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 7 | 20230620 | 192800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 8 | 20230620 | 192700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 9 | 20230620 | 192600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 10 | 20230620 | 192500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 11 | 20230620 | 192400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 12 | 20230620 | 192300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 13 | 20230620 | 192200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 14 | 20230620 | 192100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 15 | 20230620 | 192000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 16 | 20230620 | 191900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 17 | 20230620 | 191800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 18 | 20230620 | 191700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 19 | 20230620 | 191600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 20 | 20230620 | 191500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 21 | 20230620 | 191400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 22 | 20230620 | 191300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 23 | 20230620 | 191200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 24 | 20230620 | 191100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 25 | 20230620 | 191000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 26 | 20230620 | 190900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 27 | 20230620 | 190800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 28 | 20230620 | 190700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 29 | 20230620 | 190600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 30 | 20230620 | 190500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 31 | 20230620 | 190400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 32 | 20230620 | 190300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 33 | 20230620 | 190200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 34 | 20230620 | 190100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 35 | 20230620 | 190000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 36 | 20230620 | 185900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 37 | 20230620 | 185800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 38 | 20230620 | 185700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 39 | 20230620 | 185600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 40 | 20230620 | 185500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 41 | 20230620 | 185400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 42 | 20230620 | 185300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 43 | 20230620 | 185200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 44 | 20230620 | 185100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 45 | 20230620 | 185000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 46 | 20230620 | 184900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 47 | 20230620 | 184800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 48 | 20230620 | 184700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 49 | 20230620 | 184600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 50 | 20230620 | 184500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 51 | 20230620 | 184400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 52 | 20230620 | 184300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 53 | 20230620 | 184200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 54 | 20230620 | 184100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 55 | 20230620 | 184000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 56 | 20230620 | 183900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 57 | 20230620 | 183800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 58 | 20230620 | 183700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 59 | 20230620 | 183600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 60 | 20230620 | 183500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 61 | 20230620 | 183400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 62 | 20230620 | 183300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 63 | 20230620 | 183200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 64 | 20230620 | 183100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 65 | 20230620 | 183000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 66 | 20230620 | 182900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 67 | 20230620 | 182800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 68 | 20230620 | 182700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 69 | 20230620 | 182600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 70 | 20230620 | 182500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 71 | 20230620 | 182400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 72 | 20230620 | 182300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 73 | 20230620 | 182200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 74 | 20230620 | 182100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 75 | 20230620 | 182000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 76 | 20230620 | 181900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 77 | 20230620 | 181800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 78 | 20230620 | 181700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 79 | 20230620 | 181600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 80 | 20230620 | 181500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 81 | 20230620 | 181400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 82 | 20230620 | 181300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 83 | 20230620 | 181200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 84 | 20230620 | 181100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 85 | 20230620 | 181000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 86 | 20230620 | 180900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 87 | 20230620 | 180800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 88 | 20230620 | 180700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 89 | 20230620 | 180600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 90 | 20230620 | 180500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 91 | 20230620 | 180400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 92 | 20230620 | 180300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 93 | 20230620 | 180200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 94 | 20230620 | 180100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 95 | 20230620 | 180000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 96 | 20230620 | 175900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 97 | 20230620 | 175800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 98 | 20230620 | 175700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 99 | 20230620 | 175600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 100 | 20230620 | 175500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 101 | 20230620 | 175400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 102 | 20230620 | 175300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 103 | 20230620 | 175200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 104 | 20230620 | 175100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 105 | 20230620 | 175000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 106 | 20230620 | 174900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 107 | 20230620 | 174800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 108 | 20230620 | 174700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 109 | 20230620 | 174600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 110 | 20230620 | 174500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 111 | 20230620 | 174400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 112 | 20230620 | 174300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 113 | 20230620 | 174200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 114 | 20230620 | 174100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 115 | 20230620 | 174000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 116 | 20230620 | 173900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 117 | 20230620 | 173800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 118 | 20230620 | 173700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 119 | 20230620 | 173600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 120 | 20230620 | 173500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 121 | 20230620 | 173400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 122 | 20230620 | 173300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 123 | 20230620 | 173200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 124 | 20230620 | 173100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 125 | 20230620 | 173000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 126 | 20230620 | 172900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 127 | 20230620 | 172800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 128 | 20230620 | 172700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 129 | 20230620 | 172600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 130 | 20230620 | 172500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 131 | 20230620 | 172400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 132 | 20230620 | 172300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 133 | 20230620 | 172200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 134 | 20230620 | 172100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 135 | 20230620 | 172000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 136 | 20230620 | 171900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 137 | 20230620 | 171800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 138 | 20230620 | 171700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 139 | 20230620 | 171600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 140 | 20230620 | 171500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 141 | 20230620 | 171400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 142 | 20230620 | 171300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 143 | 20230620 | 171200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 144 | 20230620 | 171100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 145 | 20230620 | 171000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 146 | 20230620 | 170900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 147 | 20230620 | 170800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 148 | 20230620 | 170700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 149 | 20230620 | 170600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 150 | 20230620 | 170500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 151 | 20230620 | 170400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 152 | 20230620 | 170300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 153 | 20230620 | 170200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 154 | 20230620 | 170100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 155 | 20230620 | 170000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 156 | 20230620 | 165900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 157 | 20230620 | 165800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 158 | 20230620 | 165700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 159 | 20230620 | 165600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 160 | 20230620 | 165500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 161 | 20230620 | 165400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 162 | 20230620 | 165300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 163 | 20230620 | 165200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 164 | 20230620 | 165100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 165 | 20230620 | 165000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 166 | 20230620 | 164900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 167 | 20230620 | 164800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 168 | 20230620 | 164700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 169 | 20230620 | 164600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 170 | 20230620 | 164500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 171 | 20230620 | 164400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 172 | 20230620 | 164300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 173 | 20230620 | 164200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 174 | 20230620 | 164100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 175 | 20230620 | 164000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 176 | 20230620 | 163900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 177 | 20230620 | 163800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 178 | 20230620 | 163700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 179 | 20230620 | 163600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 180 | 20230620 | 163500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 181 | 20230620 | 163400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 182 | 20230620 | 163300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 183 | 20230620 | 163200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 184 | 20230620 | 163100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 185 | 20230620 | 163000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 186 | 20230620 | 162900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 187 | 20230620 | 162800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 188 | 20230620 | 162700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 189 | 20230620 | 162600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 190 | 20230620 | 162500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 191 | 20230620 | 162400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 192 | 20230620 | 162300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 193 | 20230620 | 162200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 194 | 20230620 | 162100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 195 | 20230620 | 162000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 196 | 20230620 | 161900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 197 | 20230620 | 161800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 198 | 20230620 | 161700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 199 | 20230620 | 161600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 200 | 20230620 | 161500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 201 | 20230620 | 161400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 202 | 20230620 | 161300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 203 | 20230620 | 161200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 204 | 20230620 | 161100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 205 | 20230620 | 161000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 206 | 20230620 | 160900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 207 | 20230620 | 160800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 208 | 20230620 | 160700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 209 | 20230620 | 160600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 210 | 20230620 | 160500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 211 | 20230620 | 160400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 212 | 20230620 | 160300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 213 | 20230620 | 160200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 214 | 20230620 | 160100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 215 | 20230620 | 160000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 216 | 20230620 | 155900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 217 | 20230620 | 155800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 218 | 20230620 | 155700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 219 | 20230620 | 155600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 220 | 20230620 | 155500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 221 | 20230620 | 155400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 222 | 20230620 | 155300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 223 | 20230620 | 155200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 224 | 20230620 | 155100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 225 | 20230620 | 155000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 226 | 20230620 | 154900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 227 | 20230620 | 154800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 228 | 20230620 | 154700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 229 | 20230620 | 154600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 230 | 20230620 | 154500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 231 | 20230620 | 154400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 232 | 20230620 | 154300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 233 | 20230620 | 154200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 234 | 20230620 | 154100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 235 | 20230620 | 154000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 236 | 20230620 | 153900 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 237 | 20230620 | 153800 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 238 | 20230620 | 153700 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 239 | 20230620 | 153600 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 240 | 20230620 | 153500 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 241 | 20230620 | 153400 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 242 | 20230620 | 153300 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 243 | 20230620 | 153200 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 244 | 20230620 | 153100 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 0 |
| 245 | 20230620 | 153000 | 57884482500 | 66700 | 66700 | 66700 | 66700 | 8729 |
| 246 | 20230620 | 152900 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 247 | 20230620 | 152800 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 248 | 20230620 | 152700 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 249 | 20230620 | 152600 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 250 | 20230620 | 152500 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 251 | 20230620 | 152400 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 252 | 20230620 | 152300 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 253 | 20230620 | 152200 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 254 | 20230620 | 152100 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 255 | 20230620 | 152000 | 57302258200 | 66700 | 66700 | 66700 | 66700 | 0 |
| 256 | 20230620 | 151900 | 57302258200 | 66700 | 66400 | 66700 | 66300 | 3250 |
| 257 | 20230620 | 151800 | 57086272500 | 66400 | 66800 | 66900 | 66400 | 2335 |
| 258 | 20230620 | 151700 | 56930709600 | 66800 | 66700 | 67000 | 66700 | 2479 |
| 259 | 20230620 | 151600 | 56764819600 | 66700 | 67100 | 67100 | 66400 | 3590 |
| 260 | 20230620 | 151500 | 56525297600 | 67100 | 66600 | 67100 | 66400 | 4606 |
| 261 | 20230620 | 151400 | 56217809900 | 66400 | 67200 | 67300 | 66200 | 5400 |
| 262 | 20230620 | 151300 | 55858081700 | 67300 | 67900 | 68300 | 67000 | 8268 |
| 263 | 20230620 | 151200 | 55298889400 | 67900 | 66300 | 68500 | 66300 | 22085 |
| 264 | 20230620 | 151100 | 53808638700 | 66300 | 65300 | 66500 | 65300 | 11238 |
| 265 | 20230620 | 151000 | 53068887200 | 65200 | 64900 | 65300 | 64700 | 2925 |
| 266 | 20230620 | 150900 | 52878495000 | 64900 | 65000 | 65100 | 64900 | 798 |
| 267 | 20230620 | 150800 | 52826609600 | 65000 | 65100 | 65100 | 65000 | 1901 |
| 268 | 20230620 | 150700 | 52702982300 | 65100 | 65200 | 65200 | 65100 | 102 |
| 269 | 20230620 | 150600 | 52696332900 | 65200 | 65000 | 65200 | 65000 | 486 |
| 270 | 20230620 | 150500 | 52664676700 | 65200 | 65400 | 65400 | 65000 | 927 |
| 271 | 20230620 | 150400 | 52604231000 | 65400 | 65200 | 65400 | 65100 | 681 |
| 272 | 20230620 | 150300 | 52559785100 | 65300 | 65300 | 65400 | 65100 | 671 |
| 273 | 20230620 | 150200 | 52516000100 | 65100 | 65500 | 65500 | 65100 | 329 |
| 274 | 20230620 | 150100 | 52494516500 | 65500 | 65000 | 65500 | 65000 | 1115 |
| 275 | 20230620 | 150000 | 52421719900 | 65000 | 65000 | 65100 | 64900 | 631 |
| 276 | 20230620 | 145900 | 52380708700 | 65100 | 65100 | 65200 | 65000 | 381 |
| 277 | 20230620 | 145800 | 52355928000 | 65000 | 65200 | 65200 | 65000 | 573 |
| 278 | 20230620 | 145700 | 52318628700 | 65200 | 65000 | 65200 | 65000 | 878 |
| 279 | 20230620 | 145600 | 52261492800 | 65000 | 65000 | 65200 | 64800 | 1162 |
| 280 | 20230620 | 145500 | 52186008500 | 65000 | 65400 | 65400 | 65000 | 1415 |
| 281 | 20230620 | 145400 | 52093779900 | 65500 | 65600 | 65600 | 65300 | 599 |
| 282 | 20230620 | 145300 | 52054614700 | 65700 | 65500 | 65700 | 65300 | 1462 |
| 283 | 20230620 | 145200 | 51958839100 | 65500 | 65500 | 65600 | 65400 | 1387 |
| 284 | 20230620 | 145100 | 51868036300 | 65500 | 65700 | 65800 | 65400 | 2596 |
| 285 | 20230620 | 145000 | 51697539400 | 65600 | 65300 | 65700 | 65300 | 3036 |
| 286 | 20230620 | 144900 | 51498808300 | 65300 | 65300 | 65400 | 65200 | 703 |
| 287 | 20230620 | 144800 | 51452902100 | 65300 | 65300 | 65500 | 65200 | 2166 |
| 288 | 20230620 | 144700 | 51311366200 | 65100 | 65200 | 65200 | 65100 | 625 |
| 289 | 20230620 | 144600 | 51270629300 | 65200 | 64700 | 65300 | 64700 | 2278 |
| 290 | 20230620 | 144500 | 51122488400 | 64700 | 64700 | 64800 | 64600 | 384 |
| 291 | 20230620 | 144400 | 51097643600 | 64700 | 64700 | 64800 | 64700 | 813 |
| 292 | 20230620 | 144300 | 51045028900 | 64700 | 64700 | 64800 | 64700 | 251 |
| 293 | 20230620 | 144200 | 51028788100 | 64700 | 64800 | 64800 | 64700 | 318 |
| 294 | 20230620 | 144100 | 51008182700 | 64900 | 65100 | 65100 | 64800 | 335 |
| 295 | 20230620 | 144000 | 50986436100 | 65000 | 64700 | 65100 | 64600 | 3287 |
| 296 | 20230620 | 143900 | 50772905400 | 64700 | 64600 | 64700 | 64600 | 592 |
| 297 | 20230620 | 143800 | 50734643100 | 64700 | 64700 | 64800 | 64600 | 203 |
| 298 | 20230620 | 143700 | 50721522300 | 64700 | 64800 | 64900 | 64700 | 556 |
| 299 | 20230620 | 143600 | 50685512300 | 64800 | 64900 | 65100 | 64700 | 2611 |
| 300 | 20230620 | 143500 | 50515891900 | 64900 | 64700 | 65000 | 64600 | 1257 |
| 301 | 20230620 | 143400 | 50434400900 | 64600 | 64700 | 64700 | 64600 | 424 |
| 302 | 20230620 | 143300 | 50406973500 | 64600 | 64600 | 64800 | 64500 | 401 |
| 303 | 20230620 | 143200 | 50381054300 | 64600 | 64600 | 64900 | 64500 | 820 |
| 304 | 20230620 | 143100 | 50328070900 | 64500 | 64900 | 65000 | 64500 | 3776 |
| 305 | 20230620 | 143000 | 50083146600 | 64800 | 64200 | 64800 | 64200 | 4482 |
| 306 | 20230620 | 142900 | 49793521400 | 64300 | 64500 | 64500 | 64200 | 679 |
| 307 | 20230620 | 142800 | 49749856800 | 64200 | 64200 | 64500 | 64100 | 1045 |
| 308 | 20230620 | 142700 | 49682617000 | 64100 | 64300 | 64300 | 63900 | 852 |
| 309 | 20230620 | 142600 | 49627997700 | 64300 | 64200 | 64400 | 64200 | 345 |
| 310 | 20230620 | 142500 | 49605819900 | 64200 | 64200 | 64400 | 64100 | 1311 |
| 311 | 20230620 | 142400 | 49521541400 | 64200 | 63800 | 64200 | 63700 | 689 |
| 312 | 20230620 | 142300 | 49477446200 | 63800 | 63800 | 63800 | 63600 | 458 |
| 313 | 20230620 | 142200 | 49448266900 | 63700 | 63900 | 63900 | 63700 | 318 |
| 314 | 20230620 | 142100 | 49427959200 | 63800 | 63800 | 64000 | 63700 | 1076 |
| 315 | 20230620 | 142000 | 49359272900 | 63800 | 64000 | 64000 | 63800 | 805 |
| 316 | 20230620 | 141900 | 49307814700 | 64100 | 64200 | 64200 | 64000 | 331 |
| 317 | 20230620 | 141800 | 49286597800 | 64200 | 64300 | 64300 | 64000 | 1940 |
| 318 | 20230620 | 141700 | 49162052000 | 64300 | 64100 | 64300 | 64000 | 1392 |
| 319 | 20230620 | 141600 | 49072730200 | 64100 | 63800 | 64100 | 63800 | 803 |
| 320 | 20230620 | 141500 | 49021315500 | 63900 | 64100 | 64100 | 63900 | 928 |
| 321 | 20230620 | 141400 | 48961938000 | 64100 | 64200 | 64300 | 64000 | 1665 |
| 322 | 20230620 | 141300 | 48855082500 | 64100 | 63700 | 64200 | 63600 | 1542 |
| 323 | 20230620 | 141200 | 48756490600 | 63600 | 64000 | 64200 | 63600 | 1508 |
| 324 | 20230620 | 141100 | 48660139500 | 64200 | 63400 | 64200 | 63300 | 5324 |
| 325 | 20230620 | 141000 | 48320851900 | 63500 | 63200 | 63500 | 63200 | 573 |
| 326 | 20230620 | 140900 | 48284553500 | 63300 | 63100 | 63300 | 63100 | 51 |
| 327 | 20230620 | 140800 | 48281333700 | 63000 | 63100 | 63100 | 63000 | 89 |
| 328 | 20230620 | 140700 | 48275720300 | 63100 | 63000 | 63100 | 63000 | 86 |
| 329 | 20230620 | 140600 | 48270298500 | 63000 | 63100 | 63100 | 63000 | 166 |
| 330 | 20230620 | 140500 | 48259824200 | 63100 | 63100 | 63300 | 63100 | 178 |
| 331 | 20230620 | 140400 | 48248575100 | 63100 | 63000 | 63200 | 62900 | 345 |
| 332 | 20230620 | 140300 | 48226828400 | 62900 | 62900 | 63000 | 62900 | 64 |
| 333 | 20230620 | 140200 | 48222802300 | 62900 | 62800 | 62900 | 62800 | 96 |
| 334 | 20230620 | 140100 | 48216772600 | 62800 | 62700 | 62900 | 62700 | 18 |
| 335 | 20230620 | 140000 | 48215642600 | 62700 | 62700 | 62700 | 62700 | 205 |
| 336 | 20230620 | 135900 | 48202789100 | 62700 | 62800 | 62800 | 62700 | 195 |
| 337 | 20230620 | 135800 | 48190543800 | 62800 | 63000 | 63000 | 62800 | 48 |
| 338 | 20230620 | 135700 | 48187526600 | 63100 | 62900 | 63100 | 62800 | 367 |
| 339 | 20230620 | 135600 | 48164451800 | 62900 | 63100 | 63100 | 62900 | 410 |
| 340 | 20230620 | 135500 | 48138623100 | 63100 | 63200 | 63200 | 63000 | 160 |
| 341 | 20230620 | 135400 | 48128539800 | 63100 | 63100 | 63200 | 63000 | 193 |
| 342 | 20230620 | 135300 | 48116349500 | 63000 | 63000 | 63200 | 63000 | 62 |
| 343 | 20230620 | 135200 | 48112443300 | 63200 | 63300 | 63300 | 63000 | 208 |
| 344 | 20230620 | 135100 | 48099316900 | 63100 | 63300 | 63300 | 63100 | 400 |
| 345 | 20230620 | 135000 | 48074024900 | 63300 | 63300 | 63300 | 63100 | 110 |
| 346 | 20230620 | 134900 | 48067065200 | 63100 | 63000 | 63300 | 63000 | 181 |
| 347 | 20230620 | 134800 | 48055649400 | 63000 | 63500 | 63500 | 63000 | 1390 |
| 348 | 20230620 | 134700 | 47967751700 | 63500 | 63500 | 63600 | 63300 | 863 |
| 349 | 20230620 | 134600 | 47912982400 | 63500 | 63400 | 63600 | 63400 | 2795 |
| 350 | 20230620 | 134500 | 47735453400 | 63400 | 63000 | 63700 | 62900 | 4483 |
| 351 | 20230620 | 134400 | 47451364100 | 63000 | 62800 | 63400 | 62800 | 2812 |
| 352 | 20230620 | 134300 | 47273765600 | 62800 | 62700 | 62900 | 62700 | 971 |
| 353 | 20230620 | 134200 | 47212786100 | 62700 | 62500 | 62700 | 62400 | 652 |
| 354 | 20230620 | 134100 | 47171985300 | 62500 | 62500 | 62600 | 62500 | 227 |
| 355 | 20230620 | 134000 | 47157797100 | 62500 | 62500 | 62600 | 62400 | 150 |
| 356 | 20230620 | 133900 | 47148423000 | 62600 | 62600 | 62600 | 62500 | 84 |
| 357 | 20230620 | 133800 | 47143167700 | 62600 | 62600 | 62700 | 62500 | 625 |
| 358 | 20230620 | 133700 | 47104068600 | 62600 | 62700 | 62700 | 62600 | 291 |
| 359 | 20230620 | 133600 | 47085823800 | 62600 | 62400 | 62700 | 62400 | 332 |
| 360 | 20230620 | 133500 | 47065048100 | 62500 | 62500 | 62500 | 62300 | 380 |
| 361 | 20230620 | 133400 | 47041323200 | 62500 | 62500 | 62500 | 62400 | 74 |
| 362 | 20230620 | 133300 | 47036704700 | 62400 | 62400 | 62500 | 62300 | 234 |
| 363 | 20230620 | 133200 | 47022106100 | 62400 | 62200 | 62500 | 62200 | 501 |
| 364 | 20230620 | 133100 | 46990868900 | 62200 | 62100 | 62200 | 62000 | 839 |
| 365 | 20230620 | 133000 | 46938687800 | 62100 | 62100 | 62200 | 62000 | 176 |
| 366 | 20230620 | 132900 | 46927759400 | 62000 | 62100 | 62200 | 62000 | 228 |
| 367 | 20230620 | 132800 | 46913597300 | 62100 | 62200 | 62200 | 62100 | 125 |
| 368 | 20230620 | 132700 | 46905834500 | 62200 | 62000 | 62200 | 62000 | 281 |
| 369 | 20230620 | 132600 | 46888406200 | 62000 | 61900 | 62000 | 61900 | 259 |
| 370 | 20230620 | 132500 | 46872355300 | 61900 | 61900 | 62000 | 61800 | 365 |
| 371 | 20230620 | 132400 | 46849795100 | 61800 | 62000 | 62000 | 61800 | 590 |
| 372 | 20230620 | 132300 | 46813283200 | 62000 | 62100 | 62200 | 62000 | 554 |
| 373 | 20230620 | 132200 | 46778916800 | 62200 | 62100 | 62200 | 62100 | 174 |
| 374 | 20230620 | 132100 | 46768111200 | 62000 | 62100 | 62100 | 62000 | 332 |
| 375 | 20230620 | 132000 | 46747510600 | 62100 | 62200 | 62200 | 62000 | 232 |
| 376 | 20230620 | 131900 | 46733106900 | 62100 | 62200 | 62200 | 62100 | 236 |
| 377 | 20230620 | 131800 | 46718436600 | 62200 | 62200 | 62300 | 62200 | 128 |
| 378 | 20230620 | 131700 | 46710474900 | 62200 | 62200 | 62200 | 62100 | 24 |
| 379 | 20230620 | 131600 | 46708982200 | 62100 | 62100 | 62200 | 62100 | 137 |
| 380 | 20230620 | 131500 | 46700471300 | 62200 | 62000 | 62200 | 62000 | 217 |
| 381 | 20230620 | 131400 | 46686997200 | 62100 | 62100 | 62100 | 62000 | 600 |
| 382 | 20230620 | 131300 | 46649776000 | 62000 | 62200 | 62200 | 62000 | 391 |
| 383 | 20230620 | 131200 | 46625521100 | 62200 | 62200 | 62200 | 62100 | 131 |
| 384 | 20230620 | 131100 | 46617378200 | 62200 | 62000 | 62400 | 61900 | 811 |
| 385 | 20230620 | 131000 | 46567098900 | 62100 | 62100 | 62300 | 62000 | 377 |
| 386 | 20230620 | 130900 | 46543690200 | 62000 | 62200 | 62300 | 62000 | 1064 |
| 387 | 20230620 | 130800 | 46477648200 | 62200 | 62200 | 62400 | 62100 | 351 |
| 388 | 20230620 | 130700 | 46455825600 | 62300 | 62200 | 62300 | 62100 | 164 |
| 389 | 20230620 | 130600 | 46445625700 | 62200 | 62200 | 62500 | 62200 | 222 |
| 390 | 20230620 | 130500 | 46431816700 | 62100 | 62200 | 62500 | 62100 | 404 |
| 391 | 20230620 | 130400 | 46406687900 | 62300 | 62400 | 62400 | 62300 | 255 |
| 392 | 20230620 | 130300 | 46390788900 | 62500 | 62400 | 62500 | 62400 | 4 |
| 393 | 20230620 | 130200 | 46390539200 | 62400 | 62500 | 62600 | 62400 | 69 |
| 394 | 20230620 | 130100 | 46386227100 | 62600 | 62500 | 62600 | 62400 | 114 |
| 395 | 20230620 | 130000 | 46379096100 | 62500 | 62500 | 62500 | 62400 | 64 |
| 396 | 20230620 | 125900 | 46375099600 | 62500 | 62400 | 62500 | 62400 | 74 |
| 397 | 20230620 | 125800 | 46370474900 | 62500 | 62600 | 62600 | 62400 | 66 |
| 398 | 20230620 | 125700 | 46366348000 | 62600 | 62700 | 62700 | 62300 | 1016 |
| 399 | 20230620 | 125600 | 46302796600 | 62700 | 62600 | 62800 | 62600 | 1637 |
| 400 | 20230620 | 125500 | 46200188100 | 62800 | 62700 | 62900 | 62600 | 1274 |
| 401 | 20230620 | 125400 | 46120254700 | 62700 | 62600 | 62700 | 62500 | 2136 |
| 402 | 20230620 | 125300 | 45986497500 | 62500 | 62700 | 62700 | 62400 | 436 |
| 403 | 20230620 | 125200 | 45959195700 | 62600 | 62400 | 62600 | 62300 | 1252 |
| 404 | 20230620 | 125100 | 45881047300 | 62300 | 62300 | 62400 | 62300 | 176 |
| 405 | 20230620 | 125000 | 45870078900 | 62300 | 62300 | 62400 | 62300 | 273 |
| 406 | 20230620 | 124900 | 45853070900 | 62300 | 62300 | 62400 | 62300 | 111 |
| 407 | 20230620 | 124800 | 45846148000 | 62200 | 62300 | 62300 | 62200 | 148 |
| 408 | 20230620 | 124700 | 45836938700 | 62300 | 62200 | 62300 | 62100 | 124 |
| 409 | 20230620 | 124600 | 45829226700 | 62300 | 62300 | 62300 | 62100 | 139 |
| 410 | 20230620 | 124500 | 45820581200 | 62400 | 62200 | 62400 | 62100 | 474 |
| 411 | 20230620 | 124400 | 45791060700 | 62100 | 62100 | 62300 | 62100 | 362 |
| 412 | 20230620 | 124300 | 45768579800 | 62300 | 62300 | 62300 | 62100 | 97 |
| 413 | 20230620 | 124200 | 45762543700 | 62300 | 62300 | 62300 | 62100 | 42 |
| 414 | 20230620 | 124100 | 45759931000 | 62300 | 62300 | 62300 | 62100 | 59 |
| 415 | 20230620 | 124000 | 45756260500 | 62400 | 62200 | 62400 | 62000 | 596 |
| 416 | 20230620 | 123900 | 45719267600 | 62100 | 62400 | 62400 | 62100 | 762 |
| 417 | 20230620 | 123800 | 45671849900 | 62300 | 62300 | 62400 | 62300 | 107 |
| 418 | 20230620 | 123700 | 45665175200 | 62400 | 62400 | 62400 | 62300 | 32 |
| 419 | 20230620 | 123600 | 45663180100 | 62400 | 62300 | 62400 | 62300 | 15 |
| 420 | 20230620 | 123500 | 45662245400 | 62300 | 62400 | 62400 | 62300 | 57 |
| 421 | 20230620 | 123400 | 45658690900 | 62400 | 62300 | 62400 | 62200 | 80 |
| 422 | 20230620 | 123300 | 45653711800 | 62200 | 62300 | 62300 | 62200 | 88 |
| 423 | 20230620 | 123200 | 45648231300 | 62400 | 62300 | 62400 | 62300 | 153 |
| 424 | 20230620 | 123100 | 45638698500 | 62300 | 62300 | 62400 | 62300 | 282 |
| 425 | 20230620 | 123000 | 45621129800 | 62300 | 62300 | 62400 | 62200 | 147 |
| 426 | 20230620 | 122900 | 45611968800 | 62300 | 62400 | 62500 | 62300 | 1394 |
| 427 | 20230620 | 122800 | 45525096400 | 62300 | 62300 | 62400 | 62300 | 359 |
| 428 | 20230620 | 122700 | 45502716800 | 62300 | 62300 | 62500 | 62200 | 1372 |
| 429 | 20230620 | 122600 | 45417221900 | 62200 | 62300 | 62300 | 62200 | 142 |
| 430 | 20230620 | 122500 | 45408386600 | 62300 | 62200 | 62300 | 62100 | 302 |
| 431 | 20230620 | 122400 | 45389603300 | 62300 | 62100 | 62300 | 62100 | 451 |
| 432 | 20230620 | 122300 | 45361566000 | 62100 | 61900 | 62100 | 61900 | 220 |
| 433 | 20230620 | 122200 | 45347925200 | 62000 | 62000 | 62100 | 61900 | 155 |
| 434 | 20230620 | 122100 | 45338315500 | 62100 | 62100 | 62100 | 62000 | 233 |
| 435 | 20230620 | 122000 | 45323868400 | 62100 | 62100 | 62100 | 61900 | 550 |
| 436 | 20230620 | 121900 | 45289754000 | 62100 | 62000 | 62100 | 62000 | 150 |
| 437 | 20230620 | 121800 | 45280447900 | 61900 | 61800 | 61900 | 61800 | 85 |
| 438 | 20230620 | 121700 | 45275186600 | 61900 | 62000 | 62000 | 61900 | 150 |
| 439 | 20230620 | 121600 | 45265898700 | 62000 | 61800 | 62000 | 61800 | 367 |
| 440 | 20230620 | 121500 | 45243192900 | 61900 | 61900 | 61900 | 61800 | 93 |
| 441 | 20230620 | 121400 | 45237437200 | 61800 | 61800 | 61900 | 61800 | 128 |
| 442 | 20230620 | 121300 | 45229526600 | 61800 | 61800 | 61900 | 61800 | 97 |
| 443 | 20230620 | 121200 | 45223531700 | 61900 | 61900 | 61900 | 61700 | 300 |
| 444 | 20230620 | 121100 | 45205014200 | 62000 | 61900 | 62100 | 61900 | 85 |
| 445 | 20230620 | 121000 | 45199746900 | 61900 | 61800 | 61900 | 61700 | 438 |
| 446 | 20230620 | 120900 | 45172700900 | 61800 | 61700 | 61800 | 61600 | 729 |
| 447 | 20230620 | 120800 | 45127736500 | 61700 | 61800 | 61800 | 61600 | 526 |
| 448 | 20230620 | 120700 | 45095281200 | 61700 | 61800 | 61900 | 61700 | 398 |
| 449 | 20230620 | 120600 | 45070705300 | 61800 | 61700 | 61900 | 61700 | 36 |
| 450 | 20230620 | 120500 | 45068482700 | 61900 | 61700 | 61900 | 61600 | 685 |
| 451 | 20230620 | 120400 | 45026225800 | 61800 | 61900 | 61900 | 61700 | 74 |
| 452 | 20230620 | 120300 | 45021652900 | 61600 | 61900 | 61900 | 61600 | 870 |
| 453 | 20230620 | 120200 | 44967942000 | 61800 | 61800 | 61900 | 61700 | 181 |
| 454 | 20230620 | 120100 | 44956757100 | 61800 | 61800 | 61900 | 61700 | 406 |
| 455 | 20230620 | 120000 | 44931688000 | 61800 | 62000 | 62000 | 61800 | 246 |
| 456 | 20230620 | 115900 | 44916479000 | 61900 | 62000 | 62100 | 61800 | 383 |
| 457 | 20230620 | 115800 | 44892748200 | 61900 | 61700 | 62000 | 61700 | 431 |
| 458 | 20230620 | 115700 | 44866097200 | 61700 | 62000 | 62000 | 61700 | 460 |
| 459 | 20230620 | 115600 | 44837664800 | 61800 | 62200 | 62200 | 61800 | 805 |
| 460 | 20230620 | 115500 | 44787819000 | 62200 | 62400 | 62400 | 62000 | 413 |
| 461 | 20230620 | 115400 | 44762153700 | 62300 | 62200 | 62300 | 62200 | 220 |
| 462 | 20230620 | 115300 | 44748452800 | 62100 | 62100 | 62200 | 62000 | 269 |
| 463 | 20230620 | 115200 | 44731748900 | 62100 | 62000 | 62100 | 61900 | 658 |
| 464 | 20230620 | 115100 | 44690953600 | 61900 | 62000 | 62100 | 61900 | 151 |
| 465 | 20230620 | 115000 | 44681591900 | 62000 | 62100 | 62100 | 62000 | 199 |
| 466 | 20230620 | 114900 | 44669251600 | 62000 | 62000 | 62100 | 62000 | 55 |
| 467 | 20230620 | 114800 | 44665841500 | 62000 | 62100 | 62100 | 62000 | 111 |
| 468 | 20230620 | 114700 | 44658957000 | 62200 | 62000 | 62200 | 62000 | 492 |
| 469 | 20230620 | 114600 | 44628412700 | 62200 | 61900 | 62200 | 61900 | 634 |
| 470 | 20230620 | 114500 | 44589082200 | 61900 | 62000 | 62100 | 61900 | 688 |
| 471 | 20230620 | 114400 | 44546471900 | 61900 | 61600 | 61900 | 61600 | 968 |
| 472 | 20230620 | 114300 | 44486709100 | 61600 | 61700 | 61900 | 61500 | 2111 |
| 473 | 20230620 | 114200 | 44356594800 | 61900 | 61900 | 62100 | 61600 | 4397 |
| 474 | 20230620 | 114100 | 44085044000 | 61900 | 62200 | 62300 | 61900 | 2376 |
| 475 | 20230620 | 114000 | 43937634500 | 62400 | 62400 | 62500 | 62200 | 1217 |
| 476 | 20230620 | 113900 | 43861806400 | 62200 | 62200 | 62500 | 62200 | 881 |
| 477 | 20230620 | 113800 | 43806957400 | 62100 | 62400 | 62400 | 62100 | 572 |
| 478 | 20230620 | 113700 | 43771337200 | 62400 | 62300 | 62400 | 62100 | 588 |
| 479 | 20230620 | 113600 | 43734751400 | 62300 | 62400 | 62400 | 62200 | 285 |
| 480 | 20230620 | 113500 | 43717014600 | 62400 | 62200 | 62500 | 62200 | 409 |
| 481 | 20230620 | 113400 | 43691535300 | 62500 | 62400 | 62500 | 62100 | 519 |
| 482 | 20230620 | 113300 | 43659253400 | 62200 | 62300 | 62500 | 62200 | 303 |
| 483 | 20230620 | 113200 | 43640374300 | 62400 | 62300 | 62400 | 62200 | 839 |
| 484 | 20230620 | 113100 | 43588172100 | 62300 | 62500 | 62700 | 62300 | 1213 |
| 485 | 20230620 | 113000 | 43512502200 | 62500 | 62600 | 62800 | 62400 | 464 |
| 486 | 20230620 | 112900 | 43483496800 | 62800 | 62900 | 62900 | 62400 | 1566 |
| 487 | 20230620 | 112800 | 43385412000 | 62700 | 62900 | 62900 | 62700 | 130 |
| 488 | 20230620 | 112700 | 43377245500 | 62800 | 62800 | 62800 | 62700 | 124 |
| 489 | 20230620 | 112600 | 43369461000 | 62800 | 62800 | 62900 | 62700 | 253 |
| 490 | 20230620 | 112500 | 43353572600 | 62900 | 62900 | 62900 | 62800 | 195 |
| 491 | 20230620 | 112400 | 43341310600 | 62900 | 62900 | 62900 | 62800 | 495 |
| 492 | 20230620 | 112300 | 43310205200 | 62800 | 62800 | 62900 | 62700 | 490 |
| 493 | 20230620 | 112200 | 43279451000 | 62900 | 62800 | 62900 | 62600 | 167 |
| 494 | 20230620 | 112100 | 43268964500 | 62800 | 62800 | 62800 | 62500 | 274 |
| 495 | 20230620 | 112000 | 43251771500 | 62800 | 62800 | 62800 | 62500 | 764 |
| 496 | 20230620 | 111900 | 43203869200 | 62800 | 62700 | 62800 | 62700 | 136 |
| 497 | 20230620 | 111800 | 43195340000 | 62800 | 62400 | 62800 | 62400 | 848 |
| 498 | 20230620 | 111700 | 43142238800 | 62500 | 62300 | 62500 | 62300 | 709 |
| 499 | 20230620 | 111600 | 43098027800 | 62400 | 62500 | 62500 | 62300 | 237 |
| 500 | 20230620 | 111500 | 43083259900 | 62300 | 62500 | 62500 | 62300 | 622 |
| 501 | 20230620 | 111400 | 43044438800 | 62500 | 62600 | 62700 | 62400 | 986 |
| 502 | 20230620 | 111300 | 42982859000 | 62700 | 63000 | 63000 | 62500 | 1693 |
| 503 | 20230620 | 111200 | 42876674400 | 63000 | 62900 | 63000 | 62700 | 462 |
| 504 | 20230620 | 111100 | 42847642900 | 62800 | 62800 | 62800 | 62700 | 675 |
| 505 | 20230620 | 111000 | 42805293400 | 62800 | 62500 | 62800 | 62500 | 535 |
| 506 | 20230620 | 110900 | 42771775900 | 62500 | 62600 | 62700 | 62400 | 583 |
| 507 | 20230620 | 110800 | 42735301100 | 62700 | 62200 | 62700 | 61900 | 1448 |
| 508 | 20230620 | 110700 | 42645173500 | 62100 | 62400 | 62400 | 62000 | 2806 |
| 509 | 20230620 | 110600 | 42470990800 | 62200 | 62300 | 62600 | 62100 | 3568 |
| 510 | 20230620 | 110500 | 42249138400 | 62200 | 62600 | 62700 | 62200 | 3718 |
| 511 | 20230620 | 110400 | 42017471200 | 62700 | 62600 | 62700 | 62500 | 161 |
| 512 | 20230620 | 110300 | 42007403600 | 62800 | 62600 | 62800 | 62500 | 238 |
| 513 | 20230620 | 110200 | 41992522800 | 62800 | 62900 | 62900 | 62500 | 263 |
| 514 | 20230620 | 110100 | 41976075700 | 62700 | 62800 | 62900 | 62500 | 1417 |
| 515 | 20230620 | 110000 | 41887360300 | 62800 | 62800 | 62900 | 62500 | 1718 |
| 516 | 20230620 | 105900 | 41779787300 | 62900 | 62800 | 62900 | 62700 | 458 |
| 517 | 20230620 | 105800 | 41751022800 | 62800 | 62800 | 62900 | 62700 | 276 |
| 518 | 20230620 | 105700 | 41733688800 | 62800 | 62900 | 62900 | 62700 | 558 |
| 519 | 20230620 | 105600 | 41698674300 | 62900 | 62700 | 63000 | 62700 | 1690 |
| 520 | 20230620 | 105500 | 41592569300 | 62700 | 63000 | 63000 | 62700 | 1126 |
| 521 | 20230620 | 105400 | 41521841800 | 63000 | 62900 | 63100 | 62800 | 750 |
| 522 | 20230620 | 105300 | 41474606000 | 63000 | 63000 | 63200 | 62800 | 666 |
| 523 | 20230620 | 105200 | 41432676600 | 63200 | 63000 | 63200 | 62900 | 632 |
| 524 | 20230620 | 105100 | 41392848000 | 63000 | 63000 | 63300 | 62900 | 2419 |
| 525 | 20230620 | 105000 | 41240181500 | 62900 | 62900 | 63000 | 62800 | 398 |
| 526 | 20230620 | 104900 | 41215136500 | 62900 | 62700 | 63000 | 62600 | 916 |
| 527 | 20230620 | 104800 | 41157643700 | 62700 | 63000 | 63000 | 62700 | 1015 |
| 528 | 20230620 | 104700 | 41093896800 | 63000 | 62900 | 63000 | 62800 | 1421 |
| 529 | 20230620 | 104600 | 41004445200 | 62900 | 63000 | 63000 | 62800 | 966 |
| 530 | 20230620 | 104500 | 40943742900 | 63000 | 62600 | 63200 | 62600 | 4464 |
| 531 | 20230620 | 104400 | 40662874400 | 62500 | 62500 | 62500 | 62500 | 0 |
| 532 | 20230620 | 104300 | 40662874400 | 62500 | 62500 | 62500 | 62500 | 0 |
| 533 | 20230620 | 104200 | 40662874400 | 62500 | 62500 | 62700 | 62500 | 1550 |
| 534 | 20230620 | 104100 | 40565910100 | 62500 | 62700 | 62900 | 62500 | 2094 |
| 535 | 20230620 | 104000 | 40434578600 | 62700 | 62500 | 62800 | 62500 | 5800 |
| 536 | 20230620 | 103900 | 40071594000 | 62600 | 63000 | 63000 | 62600 | 4908 |
| 537 | 20230620 | 103800 | 39763639300 | 63000 | 63200 | 63300 | 63000 | 3608 |
| 538 | 20230620 | 103700 | 39535976100 | 63200 | 63400 | 63400 | 63200 | 2251 |
| 539 | 20230620 | 103600 | 39393488000 | 63400 | 63500 | 63600 | 63300 | 1705 |
| 540 | 20230620 | 103500 | 39285297800 | 63500 | 63700 | 63700 | 63500 | 2675 |
| 541 | 20230620 | 103400 | 39115251200 | 63700 | 63900 | 64000 | 63500 | 5881 |
| 542 | 20230620 | 103300 | 38740200900 | 63900 | 63800 | 63900 | 63500 | 1634 |
| 543 | 20230620 | 103200 | 38636022800 | 63900 | 63700 | 64000 | 63300 | 6074 |
| 544 | 20230620 | 103100 | 38248906200 | 63700 | 63600 | 63800 | 63200 | 5591 |
| 545 | 20230620 | 103000 | 37893528800 | 63700 | 63800 | 63800 | 63200 | 8936 |
| 546 | 20230620 | 102900 | 37326656300 | 63900 | 63600 | 64000 | 63500 | 4052 |
| 547 | 20230620 | 102800 | 37068337000 | 63500 | 64200 | 64200 | 63500 | 5257 |
| 548 | 20230620 | 102700 | 36732484700 | 64200 | 64000 | 64300 | 64000 | 2446 |
| 549 | 20230620 | 102600 | 36575473800 | 64000 | 64300 | 64400 | 63900 | 5018 |
| 550 | 20230620 | 102500 | 36253827100 | 64300 | 65100 | 65300 | 64100 | 11281 |
| 551 | 20230620 | 102400 | 35527392100 | 65000 | 65200 | 65900 | 65000 | 5594 |
| 552 | 20230620 | 102300 | 35162947500 | 65100 | 66100 | 66200 | 65100 | 6377 |
| 553 | 20230620 | 102200 | 34745323500 | 66100 | 65700 | 66200 | 65600 | 1960 |
| 554 | 20230620 | 102100 | 34616068200 | 65700 | 65700 | 65800 | 65500 | 2304 |
| 555 | 20230620 | 102000 | 34464789000 | 65700 | 65800 | 66000 | 65500 | 3011 |
| 556 | 20230620 | 101900 | 34267203200 | 65800 | 65500 | 65900 | 65500 | 3526 |
| 557 | 20230620 | 101800 | 34035532300 | 65500 | 66000 | 66100 | 65200 | 10040 |
| 558 | 20230620 | 101700 | 33377114300 | 66000 | 66500 | 66600 | 66000 | 5303 |
| 559 | 20230620 | 101600 | 33026107200 | 66600 | 66100 | 66600 | 65500 | 8801 |
| 560 | 20230620 | 101500 | 32446573100 | 66000 | 66400 | 66600 | 65900 | 11538 |
| 561 | 20230620 | 101400 | 31683220300 | 66400 | 66400 | 67300 | 66300 | 10386 |
| 562 | 20230620 | 101300 | 30989420800 | 66300 | 67100 | 67300 | 66300 | 14275 |
| 563 | 20230620 | 101200 | 30036152100 | 67300 | 68300 | 68500 | 67100 | 11355 |
| 564 | 20230620 | 101100 | 29265251600 | 68500 | 68500 | 69100 | 68000 | 15050 |
| 565 | 20230620 | 101000 | 28232630400 | 68400 | 68200 | 68500 | 67300 | 10252 |
| 566 | 20230620 | 100900 | 27535860300 | 68100 | 68100 | 68700 | 67300 | 21963 |
| 567 | 20230620 | 100800 | 26043940500 | 68100 | 68800 | 68800 | 67400 | 25953 |
| 568 | 20230620 | 100700 | 24279058500 | 68800 | 69400 | 69500 | 68400 | 35472 |
| 569 | 20230620 | 100600 | 21827305500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 570 | 20230620 | 100500 | 21827305500 | 69600 | 69300 | 69600 | 69300 | 6662 |
| 571 | 20230620 | 100400 | 21364106700 | 69300 | 67300 | 69500 | 67100 | 69605 |
| 572 | 20230620 | 100300 | 16610767800 | 67300 | 65400 | 67500 | 65300 | 36571 |
| 573 | 20230620 | 100200 | 14177510400 | 65400 | 64400 | 66000 | 64300 | 23623 |
| 574 | 20230620 | 100100 | 12632958700 | 64400 | 64000 | 64500 | 64000 | 1489 |
| 575 | 20230620 | 100000 | 12537220400 | 64000 | 64200 | 64300 | 64000 | 2704 |
| 576 | 20230620 | 095900 | 12363931200 | 64300 | 64300 | 64500 | 64200 | 1067 |
| 577 | 20230620 | 095800 | 12295268700 | 64200 | 64100 | 64600 | 64000 | 1813 |
| 578 | 20230620 | 095700 | 12178591500 | 64000 | 64700 | 64800 | 64000 | 4617 |
| 579 | 20230620 | 095600 | 11881039600 | 64700 | 64300 | 65300 | 64300 | 16739 |
| 580 | 20230620 | 095500 | 10795422500 | 64300 | 63500 | 64300 | 63500 | 5820 |
| 581 | 20230620 | 095400 | 10423354000 | 63500 | 63400 | 63700 | 63300 | 1317 |
| 582 | 20230620 | 095300 | 10339712400 | 63400 | 63800 | 64000 | 63400 | 4574 |
| 583 | 20230620 | 095200 | 10047807600 | 63700 | 63200 | 63700 | 63000 | 3593 |
| 584 | 20230620 | 095100 | 9819860400 | 63300 | 63300 | 63700 | 63100 | 7748 |
| 585 | 20230620 | 095000 | 9327991700 | 63300 | 62500 | 63700 | 62400 | 5824 |
| 586 | 20230620 | 094900 | 8961197100 | 62400 | 62200 | 62400 | 62100 | 3017 |
| 587 | 20230620 | 094800 | 8773353900 | 62200 | 62100 | 62300 | 62000 | 888 |
| 588 | 20230620 | 094700 | 8718239900 | 62000 | 61900 | 62100 | 61900 | 2025 |
| 589 | 20230620 | 094600 | 8592667700 | 61800 | 61700 | 61900 | 61700 | 627 |
| 590 | 20230620 | 094500 | 8553928600 | 61800 | 61700 | 61800 | 61500 | 255 |
| 591 | 20230620 | 094400 | 8538182100 | 61700 | 61800 | 61900 | 61600 | 2410 |
| 592 | 20230620 | 094300 | 8389409900 | 61700 | 61600 | 61800 | 61400 | 2013 |
| 593 | 20230620 | 094200 | 8265341700 | 61600 | 61300 | 61700 | 61300 | 623 |
| 594 | 20230620 | 094100 | 8227048800 | 61300 | 61300 | 61400 | 61100 | 1020 |
| 595 | 20230620 | 094000 | 8164504700 | 61300 | 61000 | 61400 | 61000 | 966 |
| 596 | 20230620 | 093900 | 8105389100 | 60900 | 60800 | 61000 | 60700 | 499 |
| 597 | 20230620 | 093800 | 8075060600 | 60800 | 60900 | 60900 | 60800 | 286 |
| 598 | 20230620 | 093700 | 8057667600 | 60800 | 60700 | 60800 | 60600 | 310 |
| 599 | 20230620 | 093600 | 8038845500 | 60600 | 60900 | 60900 | 60600 | 677 |
| 600 | 20230620 | 093500 | 7997755000 | 61000 | 60600 | 61000 | 60600 | 279 |
| 601 | 20230620 | 093400 | 7980802900 | 60600 | 60800 | 60900 | 60600 | 821 |
| 602 | 20230620 | 093300 | 7930929200 | 60800 | 60500 | 60900 | 60500 | 598 |
| 603 | 20230620 | 093200 | 7894670400 | 60500 | 60600 | 60600 | 60400 | 1540 |
| 604 | 20230620 | 093100 | 7801624500 | 60500 | 60500 | 60700 | 60500 | 2037 |
| 605 | 20230620 | 093000 | 7678309800 | 60500 | 61200 | 61300 | 60400 | 6760 |
| 606 | 20230620 | 092900 | 7267626000 | 61200 | 61100 | 61200 | 61000 | 620 |
| 607 | 20230620 | 092800 | 7229783200 | 61000 | 61300 | 61500 | 61000 | 1613 |
| 608 | 20230620 | 092700 | 7131055900 | 61300 | 61100 | 61300 | 61100 | 231 |
| 609 | 20230620 | 092600 | 7116930700 | 61100 | 61000 | 61100 | 60800 | 1037 |
| 610 | 20230620 | 092500 | 7053757200 | 61000 | 61000 | 61100 | 60900 | 1966 |
| 611 | 20230620 | 092400 | 6933916000 | 61100 | 61100 | 61500 | 61000 | 2090 |
| 612 | 20230620 | 092300 | 6806223900 | 61100 | 61500 | 61600 | 61000 | 7856 |
| 613 | 20230620 | 092200 | 6324163700 | 61500 | 61700 | 61800 | 61500 | 3054 |
| 614 | 20230620 | 092100 | 6135948500 | 61700 | 61900 | 62000 | 61700 | 2401 |
| 615 | 20230620 | 092000 | 5987605500 | 62000 | 62300 | 62300 | 62000 | 1613 |
| 616 | 20230620 | 091900 | 5887394900 | 62300 | 62300 | 62400 | 62200 | 753 |
| 617 | 20230620 | 091800 | 5840482400 | 62300 | 62300 | 62500 | 62200 | 1175 |
| 618 | 20230620 | 091700 | 5767312400 | 62300 | 62400 | 62600 | 62200 | 808 |
| 619 | 20230620 | 091600 | 5716898200 | 62300 | 62300 | 62300 | 62100 | 1499 |
| 620 | 20230620 | 091500 | 5623606500 | 62200 | 62400 | 62500 | 62200 | 474 |
| 621 | 20230620 | 091400 | 5594030600 | 62400 | 61900 | 62400 | 61800 | 1229 |
| 622 | 20230620 | 091300 | 5517668600 | 62000 | 62100 | 62200 | 61800 | 2771 |
| 623 | 20230620 | 091200 | 5345980500 | 62000 | 62200 | 62300 | 62000 | 1115 |
| 624 | 20230620 | 091100 | 5276691300 | 62100 | 62100 | 62200 | 61700 | 4423 |
| 625 | 20230620 | 091000 | 5002946700 | 62200 | 62300 | 62400 | 62000 | 3233 |
| 626 | 20230620 | 090900 | 4801864500 | 62200 | 62700 | 63100 | 62100 | 3945 |
| 627 | 20230620 | 090800 | 4555242800 | 62600 | 62600 | 62900 | 62200 | 3305 |
| 628 | 20230620 | 090700 | 4348912900 | 62600 | 63700 | 63700 | 62600 | 6822 |
| 629 | 20230620 | 090600 | 3918522100 | 63600 | 63800 | 64100 | 63600 | 2934 |
| 630 | 20230620 | 090500 | 3731422000 | 63700 | 63700 | 63800 | 63400 | 2376 |
| 631 | 20230620 | 090400 | 3580367800 | 63700 | 64400 | 64600 | 63700 | 4428 |
| 632 | 20230620 | 090300 | 3296641300 | 64500 | 64100 | 64700 | 64000 | 6864 |
| 633 | 20230620 | 090200 | 2855245100 | 64400 | 64800 | 65500 | 63700 | 20934 |
| 634 | 20230620 | 090100 | 1496282700 | 64800 | 62800 | 65000 | 62800 | 14455 |
| 635 | 20230620 | 090000 | 568972700 | 62900 | 63300 | 63300 | 62800 | 9001 |