34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 3 | 20230626 | 193100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 4 | 20230626 | 193000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 5 | 20230626 | 192900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 6 | 20230626 | 192800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 7 | 20230626 | 192700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 8 | 20230626 | 192600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 9 | 20230626 | 192500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 10 | 20230626 | 192400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 11 | 20230626 | 192300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 12 | 20230626 | 192200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 13 | 20230626 | 192100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 14 | 20230626 | 192000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 15 | 20230626 | 191900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 16 | 20230626 | 191800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 17 | 20230626 | 191700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 18 | 20230626 | 191600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 19 | 20230626 | 191500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 20 | 20230626 | 191400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 21 | 20230626 | 191300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 22 | 20230626 | 191200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 23 | 20230626 | 191100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 24 | 20230626 | 191000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 25 | 20230626 | 190900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 26 | 20230626 | 190800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 27 | 20230626 | 190700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 28 | 20230626 | 190600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 29 | 20230626 | 190500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 30 | 20230626 | 190400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 31 | 20230626 | 190300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 32 | 20230626 | 190200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 33 | 20230626 | 190100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 34 | 20230626 | 190000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 35 | 20230626 | 185900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 36 | 20230626 | 185800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 37 | 20230626 | 185700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 38 | 20230626 | 185600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 39 | 20230626 | 185500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 40 | 20230626 | 185400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 41 | 20230626 | 185300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 42 | 20230626 | 185200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 43 | 20230626 | 185100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 44 | 20230626 | 185000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 45 | 20230626 | 184900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 46 | 20230626 | 184800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 47 | 20230626 | 184700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 48 | 20230626 | 184600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 49 | 20230626 | 184500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 50 | 20230626 | 184400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 51 | 20230626 | 184300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 52 | 20230626 | 184200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 53 | 20230626 | 184100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 54 | 20230626 | 184000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 55 | 20230626 | 183900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 56 | 20230626 | 183800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 57 | 20230626 | 183700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 58 | 20230626 | 183600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 59 | 20230626 | 183500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 60 | 20230626 | 183400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 61 | 20230626 | 183300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 62 | 20230626 | 183200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 63 | 20230626 | 183100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 64 | 20230626 | 183000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 65 | 20230626 | 182900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 66 | 20230626 | 182800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 67 | 20230626 | 182700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 68 | 20230626 | 182600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 69 | 20230626 | 182500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 70 | 20230626 | 182400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 71 | 20230626 | 182300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 72 | 20230626 | 182200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 73 | 20230626 | 182100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 74 | 20230626 | 182000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 75 | 20230626 | 181900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 76 | 20230626 | 181800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 77 | 20230626 | 181700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 78 | 20230626 | 181600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 79 | 20230626 | 181500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 80 | 20230626 | 181400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 81 | 20230626 | 181300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 82 | 20230626 | 181200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 83 | 20230626 | 181100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 84 | 20230626 | 181000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 85 | 20230626 | 180900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 86 | 20230626 | 180800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 87 | 20230626 | 180700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 88 | 20230626 | 180600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 89 | 20230626 | 180500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 90 | 20230626 | 180400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 91 | 20230626 | 180300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 92 | 20230626 | 180200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 93 | 20230626 | 180100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 94 | 20230626 | 180000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 95 | 20230626 | 175900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 96 | 20230626 | 175800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 97 | 20230626 | 175700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 98 | 20230626 | 175600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 99 | 20230626 | 175500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 100 | 20230626 | 175400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 101 | 20230626 | 175300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 102 | 20230626 | 175200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 103 | 20230626 | 175100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 104 | 20230626 | 175000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 105 | 20230626 | 174900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 106 | 20230626 | 174800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 107 | 20230626 | 174700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 108 | 20230626 | 174600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 109 | 20230626 | 174500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 110 | 20230626 | 174400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 111 | 20230626 | 174300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 112 | 20230626 | 174200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 113 | 20230626 | 174100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 114 | 20230626 | 174000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 115 | 20230626 | 173900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 116 | 20230626 | 173800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 117 | 20230626 | 173700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 118 | 20230626 | 173600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 119 | 20230626 | 173500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 120 | 20230626 | 173400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 121 | 20230626 | 173300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 122 | 20230626 | 173200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 123 | 20230626 | 173100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 124 | 20230626 | 173000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 125 | 20230626 | 172900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 126 | 20230626 | 172800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 127 | 20230626 | 172700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 128 | 20230626 | 172600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 129 | 20230626 | 172500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 130 | 20230626 | 172400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 131 | 20230626 | 172300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 132 | 20230626 | 172200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 133 | 20230626 | 172100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 134 | 20230626 | 172000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 135 | 20230626 | 171900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 136 | 20230626 | 171800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 137 | 20230626 | 171700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 138 | 20230626 | 171600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 139 | 20230626 | 171500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 140 | 20230626 | 171400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 141 | 20230626 | 171300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 142 | 20230626 | 171200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 143 | 20230626 | 171100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 144 | 20230626 | 171000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 145 | 20230626 | 170900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 146 | 20230626 | 170800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 147 | 20230626 | 170700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 148 | 20230626 | 170600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 149 | 20230626 | 170500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 150 | 20230626 | 170400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 151 | 20230626 | 170300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 152 | 20230626 | 170200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 153 | 20230626 | 170100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 154 | 20230626 | 170000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 155 | 20230626 | 165900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 156 | 20230626 | 165800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 157 | 20230626 | 165700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 158 | 20230626 | 165600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 159 | 20230626 | 165500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 160 | 20230626 | 165400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 161 | 20230626 | 165300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 162 | 20230626 | 165200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 163 | 20230626 | 165100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 164 | 20230626 | 165000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 165 | 20230626 | 164900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 166 | 20230626 | 164800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 167 | 20230626 | 164700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 168 | 20230626 | 164600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 169 | 20230626 | 164500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 170 | 20230626 | 164400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 171 | 20230626 | 164300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 172 | 20230626 | 164200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 173 | 20230626 | 164100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 174 | 20230626 | 164000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 175 | 20230626 | 163900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 176 | 20230626 | 163800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 177 | 20230626 | 163700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 178 | 20230626 | 163600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 179 | 20230626 | 163500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 180 | 20230626 | 163400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 181 | 20230626 | 163300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 182 | 20230626 | 163200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 183 | 20230626 | 163100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 184 | 20230626 | 163000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 185 | 20230626 | 162900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 186 | 20230626 | 162800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 187 | 20230626 | 162700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 188 | 20230626 | 162600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 189 | 20230626 | 162500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 190 | 20230626 | 162400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 191 | 20230626 | 162300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 192 | 20230626 | 162200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 193 | 20230626 | 162100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 194 | 20230626 | 162000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 195 | 20230626 | 161900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 196 | 20230626 | 161800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 197 | 20230626 | 161700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 198 | 20230626 | 161600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 199 | 20230626 | 161500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 200 | 20230626 | 161400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 201 | 20230626 | 161300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 202 | 20230626 | 161200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 203 | 20230626 | 161100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 204 | 20230626 | 161000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 205 | 20230626 | 160900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 206 | 20230626 | 160800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 207 | 20230626 | 160700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 208 | 20230626 | 160600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 209 | 20230626 | 160500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 210 | 20230626 | 160400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 211 | 20230626 | 160300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 212 | 20230626 | 160200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 213 | 20230626 | 160100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 214 | 20230626 | 160000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 215 | 20230626 | 155900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 216 | 20230626 | 155800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 217 | 20230626 | 155700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 218 | 20230626 | 155600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 219 | 20230626 | 155500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 220 | 20230626 | 155400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 221 | 20230626 | 155300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 222 | 20230626 | 155200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 223 | 20230626 | 155100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 224 | 20230626 | 155000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 225 | 20230626 | 154900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 226 | 20230626 | 154800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 227 | 20230626 | 154700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 228 | 20230626 | 154600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 229 | 20230626 | 154500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 230 | 20230626 | 154400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 231 | 20230626 | 154300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 232 | 20230626 | 154200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 233 | 20230626 | 154100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 234 | 20230626 | 154000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 235 | 20230626 | 153900 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 236 | 20230626 | 153800 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 237 | 20230626 | 153700 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 238 | 20230626 | 153600 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 239 | 20230626 | 153500 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 240 | 20230626 | 153400 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 241 | 20230626 | 153300 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 242 | 20230626 | 153200 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 243 | 20230626 | 153100 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 0 |
| 244 | 20230626 | 153000 | 7494711500 | 72900 | 72900 | 72900 | 72900 | 1602 |
| 245 | 20230626 | 152900 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 246 | 20230626 | 152800 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 247 | 20230626 | 152700 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 248 | 20230626 | 152600 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 249 | 20230626 | 152500 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 250 | 20230626 | 152400 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 251 | 20230626 | 152300 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 252 | 20230626 | 152200 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 253 | 20230626 | 152100 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 254 | 20230626 | 152000 | 7377925700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 255 | 20230626 | 151900 | 7377925700 | 72700 | 72700 | 72800 | 72700 | 240 |
| 256 | 20230626 | 151800 | 7360477000 | 72700 | 72600 | 72700 | 72600 | 908 |
| 257 | 20230626 | 151700 | 7294526700 | 72600 | 72600 | 72700 | 72600 | 750 |
| 258 | 20230626 | 151600 | 7240057900 | 72600 | 72700 | 72700 | 72600 | 352 |
| 259 | 20230626 | 151500 | 7214486200 | 72600 | 72700 | 72700 | 72600 | 237 |
| 260 | 20230626 | 151400 | 7197272300 | 72600 | 72600 | 72700 | 72600 | 191 |
| 261 | 20230626 | 151300 | 7183400400 | 72600 | 72600 | 72800 | 72600 | 184 |
| 262 | 20230626 | 151200 | 7170027900 | 72600 | 72700 | 72700 | 72600 | 366 |
| 263 | 20230626 | 151100 | 7143426600 | 72700 | 72600 | 72700 | 72600 | 1134 |
| 264 | 20230626 | 151000 | 7061024200 | 72700 | 72600 | 72700 | 72600 | 298 |
| 265 | 20230626 | 150900 | 7039378600 | 72600 | 72600 | 72700 | 72600 | 167 |
| 266 | 20230626 | 150800 | 7027253700 | 72700 | 72700 | 72700 | 72700 | 199 |
| 267 | 20230626 | 150700 | 7012786400 | 72700 | 72700 | 72700 | 72700 | 207 |
| 268 | 20230626 | 150600 | 6997737500 | 72700 | 72700 | 72700 | 72700 | 282 |
| 269 | 20230626 | 150500 | 6977236100 | 72700 | 72700 | 72800 | 72700 | 144 |
| 270 | 20230626 | 150400 | 6966764100 | 72800 | 72700 | 72800 | 72700 | 330 |
| 271 | 20230626 | 150300 | 6942772600 | 72700 | 72700 | 72700 | 72700 | 91 |
| 272 | 20230626 | 150200 | 6936156900 | 72700 | 72700 | 72800 | 72700 | 392 |
| 273 | 20230626 | 150100 | 6907655500 | 72700 | 72600 | 72700 | 72600 | 269 |
| 274 | 20230626 | 150000 | 6888118300 | 72600 | 72700 | 72800 | 72600 | 154 |
| 275 | 20230626 | 145900 | 6876929800 | 72700 | 72700 | 72800 | 72700 | 611 |
| 276 | 20230626 | 145800 | 6832505300 | 72700 | 72800 | 72900 | 72700 | 536 |
| 277 | 20230626 | 145700 | 6793498500 | 72800 | 72800 | 72900 | 72800 | 152 |
| 278 | 20230626 | 145600 | 6782427500 | 72800 | 72900 | 72900 | 72800 | 251 |
| 279 | 20230626 | 145500 | 6764149900 | 72800 | 72800 | 72900 | 72800 | 209 |
| 280 | 20230626 | 145400 | 6748932900 | 72800 | 72800 | 72900 | 72800 | 249 |
| 281 | 20230626 | 145300 | 6730802700 | 72800 | 72700 | 72800 | 72700 | 244 |
| 282 | 20230626 | 145200 | 6713053700 | 72700 | 72800 | 72800 | 72700 | 218 |
| 283 | 20230626 | 145100 | 6697189600 | 72800 | 72800 | 72900 | 72800 | 234 |
| 284 | 20230626 | 145000 | 6680144900 | 72800 | 72800 | 72900 | 72800 | 309 |
| 285 | 20230626 | 144900 | 6657642600 | 72800 | 72800 | 72900 | 72800 | 492 |
| 286 | 20230626 | 144800 | 6621821500 | 72900 | 72800 | 72900 | 72800 | 283 |
| 287 | 20230626 | 144700 | 6601210000 | 72800 | 72800 | 72900 | 72800 | 262 |
| 288 | 20230626 | 144600 | 6582130500 | 72900 | 72800 | 72900 | 72800 | 205 |
| 289 | 20230626 | 144500 | 6567204600 | 72800 | 72800 | 72900 | 72800 | 159 |
| 290 | 20230626 | 144400 | 6555624600 | 72800 | 72800 | 72900 | 72800 | 293 |
| 291 | 20230626 | 144300 | 6534284300 | 72800 | 72800 | 72900 | 72800 | 154 |
| 292 | 20230626 | 144200 | 6523061900 | 72800 | 72700 | 72900 | 72700 | 734 |
| 293 | 20230626 | 144100 | 6469627300 | 72700 | 72700 | 72800 | 72700 | 238 |
| 294 | 20230626 | 144000 | 6452319900 | 72700 | 72700 | 72800 | 72700 | 87 |
| 295 | 20230626 | 143900 | 6445991900 | 72700 | 72700 | 72800 | 72700 | 277 |
| 296 | 20230626 | 143800 | 6425845100 | 72700 | 72700 | 72800 | 72700 | 153 |
| 297 | 20230626 | 143700 | 6414717200 | 72700 | 72800 | 72800 | 72700 | 253 |
| 298 | 20230626 | 143600 | 6396315000 | 72700 | 72700 | 72800 | 72700 | 157 |
| 299 | 20230626 | 143500 | 6384899300 | 72700 | 72700 | 72800 | 72700 | 317 |
| 300 | 20230626 | 143400 | 6361848500 | 72700 | 72700 | 72700 | 72700 | 79 |
| 301 | 20230626 | 143300 | 6356105200 | 72800 | 72600 | 72800 | 72600 | 761 |
| 302 | 20230626 | 143200 | 6300774100 | 72600 | 72600 | 72700 | 72600 | 116 |
| 303 | 20230626 | 143100 | 6292350600 | 72600 | 72600 | 72700 | 72600 | 243 |
| 304 | 20230626 | 143000 | 6274700100 | 72600 | 72700 | 72700 | 72600 | 169 |
| 305 | 20230626 | 142900 | 6262428100 | 72600 | 72600 | 72700 | 72600 | 283 |
| 306 | 20230626 | 142800 | 6241867900 | 72700 | 72600 | 72700 | 72600 | 440 |
| 307 | 20230626 | 142700 | 6209918500 | 72500 | 72600 | 72600 | 72500 | 477 |
| 308 | 20230626 | 142600 | 6175300400 | 72700 | 72600 | 72700 | 72600 | 147 |
| 309 | 20230626 | 142500 | 6164624700 | 72600 | 72700 | 72700 | 72600 | 218 |
| 310 | 20230626 | 142400 | 6148789500 | 72600 | 72600 | 72700 | 72600 | 204 |
| 311 | 20230626 | 142300 | 6133972700 | 72600 | 72700 | 72700 | 72600 | 232 |
| 312 | 20230626 | 142200 | 6117124100 | 72700 | 72700 | 72700 | 72600 | 245 |
| 313 | 20230626 | 142100 | 6099326800 | 72600 | 72700 | 72700 | 72600 | 155 |
| 314 | 20230626 | 142000 | 6088071200 | 72600 | 72600 | 72700 | 72600 | 208 |
| 315 | 20230626 | 141900 | 6072969700 | 72700 | 72600 | 72700 | 72600 | 210 |
| 316 | 20230626 | 141800 | 6057721600 | 72600 | 72600 | 72700 | 72600 | 160 |
| 317 | 20230626 | 141700 | 6046101000 | 72600 | 72600 | 72700 | 72500 | 260 |
| 318 | 20230626 | 141600 | 6027218900 | 72600 | 72600 | 72600 | 72500 | 260 |
| 319 | 20230626 | 141500 | 6008355900 | 72500 | 72500 | 72600 | 72500 | 142 |
| 320 | 20230626 | 141400 | 5998056400 | 72500 | 72600 | 72600 | 72500 | 201 |
| 321 | 20230626 | 141300 | 5983469000 | 72700 | 72600 | 72700 | 72500 | 361 |
| 322 | 20230626 | 141200 | 5957269700 | 72600 | 72500 | 72600 | 72500 | 152 |
| 323 | 20230626 | 141100 | 5946245600 | 72500 | 72400 | 72500 | 72400 | 337 |
| 324 | 20230626 | 141000 | 5921829700 | 72400 | 72500 | 72500 | 72400 | 209 |
| 325 | 20230626 | 140900 | 5906684500 | 72500 | 72600 | 72600 | 72500 | 192 |
| 326 | 20230626 | 140800 | 5892761100 | 72500 | 72600 | 72600 | 72500 | 165 |
| 327 | 20230626 | 140700 | 5880796400 | 72600 | 72500 | 72700 | 72400 | 550 |
| 328 | 20230626 | 140600 | 5840904200 | 72400 | 72600 | 72600 | 72400 | 296 |
| 329 | 20230626 | 140500 | 5819443800 | 72500 | 72600 | 72600 | 72500 | 170 |
| 330 | 20230626 | 140400 | 5807116300 | 72600 | 72600 | 72600 | 72500 | 172 |
| 331 | 20230626 | 140300 | 5794643200 | 72500 | 72500 | 72600 | 72500 | 492 |
| 332 | 20230626 | 140200 | 5758959200 | 72500 | 72500 | 72600 | 72500 | 224 |
| 333 | 20230626 | 140100 | 5742716100 | 72600 | 72700 | 72700 | 72600 | 185 |
| 334 | 20230626 | 140000 | 5729282100 | 72700 | 72700 | 72700 | 72600 | 211 |
| 335 | 20230626 | 135900 | 5713962500 | 72700 | 72600 | 72700 | 72600 | 187 |
| 336 | 20230626 | 135800 | 5700384200 | 72600 | 72500 | 72700 | 72500 | 503 |
| 337 | 20230626 | 135700 | 5663869100 | 72600 | 72600 | 72700 | 72500 | 138 |
| 338 | 20230626 | 135600 | 5653852000 | 72600 | 72600 | 72700 | 72600 | 136 |
| 339 | 20230626 | 135500 | 5643976100 | 72600 | 72600 | 72700 | 72600 | 132 |
| 340 | 20230626 | 135400 | 5634390200 | 72600 | 72600 | 72700 | 72600 | 182 |
| 341 | 20230626 | 135300 | 5621173000 | 72700 | 72600 | 72700 | 72600 | 51 |
| 342 | 20230626 | 135200 | 5617468200 | 72700 | 72600 | 72700 | 72600 | 134 |
| 343 | 20230626 | 135100 | 5607736100 | 72600 | 72600 | 72700 | 72600 | 118 |
| 344 | 20230626 | 135000 | 5599167100 | 72600 | 72700 | 72700 | 72600 | 117 |
| 345 | 20230626 | 134900 | 5590670000 | 72600 | 72600 | 72700 | 72600 | 122 |
| 346 | 20230626 | 134800 | 5581807800 | 72600 | 72700 | 72700 | 72600 | 128 |
| 347 | 20230626 | 134700 | 5572512800 | 72600 | 72700 | 72700 | 72600 | 64 |
| 348 | 20230626 | 134600 | 5567865000 | 72700 | 72700 | 72700 | 72600 | 331 |
| 349 | 20230626 | 134500 | 5543809600 | 72800 | 72700 | 72800 | 72700 | 190 |
| 350 | 20230626 | 134400 | 5529991600 | 72700 | 72700 | 72800 | 72700 | 138 |
| 351 | 20230626 | 134300 | 5519955900 | 72700 | 72700 | 72800 | 72700 | 159 |
| 352 | 20230626 | 134200 | 5508394500 | 72700 | 72700 | 72800 | 72700 | 154 |
| 353 | 20230626 | 134100 | 5497196500 | 72700 | 72800 | 72800 | 72700 | 88 |
| 354 | 20230626 | 134000 | 5490796800 | 72700 | 72800 | 72800 | 72700 | 138 |
| 355 | 20230626 | 133900 | 5480763900 | 72700 | 72700 | 72800 | 72700 | 129 |
| 356 | 20230626 | 133800 | 5471383800 | 72800 | 72700 | 72800 | 72700 | 116 |
| 357 | 20230626 | 133700 | 5462948300 | 72800 | 72800 | 72900 | 72800 | 448 |
| 358 | 20230626 | 133600 | 5430330900 | 72800 | 72800 | 72900 | 72800 | 73 |
| 359 | 20230626 | 133500 | 5425014400 | 72800 | 72900 | 72900 | 72800 | 363 |
| 360 | 20230626 | 133400 | 5398559800 | 72900 | 73000 | 73000 | 72900 | 170 |
| 361 | 20230626 | 133300 | 5386163800 | 72900 | 72900 | 73000 | 72900 | 103 |
| 362 | 20230626 | 133200 | 5378653600 | 72900 | 72900 | 73000 | 72900 | 136 |
| 363 | 20230626 | 133100 | 5368736300 | 72900 | 72900 | 73000 | 72900 | 181 |
| 364 | 20230626 | 133000 | 5355536100 | 72900 | 72900 | 73000 | 72900 | 94 |
| 365 | 20230626 | 132900 | 5348681400 | 72900 | 72900 | 73000 | 72900 | 159 |
| 366 | 20230626 | 132800 | 5337085200 | 72900 | 73000 | 73000 | 72900 | 126 |
| 367 | 20230626 | 132700 | 5327895100 | 72900 | 72900 | 73000 | 72900 | 35 |
| 368 | 20230626 | 132600 | 5325343000 | 73000 | 73000 | 73000 | 72900 | 127 |
| 369 | 20230626 | 132500 | 5316082200 | 72900 | 72900 | 73000 | 72900 | 108 |
| 370 | 20230626 | 132400 | 5308206700 | 72900 | 73000 | 73000 | 72900 | 108 |
| 371 | 20230626 | 132300 | 5300326800 | 73000 | 72900 | 73000 | 72900 | 408 |
| 372 | 20230626 | 132200 | 5270558600 | 72900 | 73000 | 73000 | 72900 | 101 |
| 373 | 20230626 | 132100 | 5263192000 | 73000 | 73000 | 73000 | 72900 | 91 |
| 374 | 20230626 | 132000 | 5256554400 | 72900 | 73000 | 73000 | 72900 | 221 |
| 375 | 20230626 | 131900 | 5240440700 | 73000 | 73000 | 73000 | 72900 | 139 |
| 376 | 20230626 | 131800 | 5230302000 | 73000 | 72900 | 73000 | 72900 | 71 |
| 377 | 20230626 | 131700 | 5225122800 | 73000 | 73000 | 73000 | 72900 | 132 |
| 378 | 20230626 | 131600 | 5215496300 | 73000 | 72900 | 73000 | 72900 | 106 |
| 379 | 20230626 | 131500 | 5207764900 | 72900 | 73000 | 73000 | 72900 | 94 |
| 380 | 20230626 | 131400 | 5200907200 | 72900 | 73000 | 73000 | 72900 | 126 |
| 381 | 20230626 | 131300 | 5191719300 | 72900 | 73000 | 73000 | 72900 | 112 |
| 382 | 20230626 | 131200 | 5183553700 | 73000 | 73000 | 73000 | 72900 | 59 |
| 383 | 20230626 | 131100 | 5179250300 | 72900 | 73000 | 73000 | 72900 | 125 |
| 384 | 20230626 | 131000 | 5170134800 | 73000 | 72900 | 73000 | 72900 | 92 |
| 385 | 20230626 | 130900 | 5163425900 | 73000 | 73000 | 73000 | 72900 | 61 |
| 386 | 20230626 | 130800 | 5158976200 | 72900 | 73000 | 73000 | 72900 | 156 |
| 387 | 20230626 | 130700 | 5147597100 | 72900 | 72900 | 73000 | 72900 | 74 |
| 388 | 20230626 | 130600 | 5142202200 | 72900 | 73000 | 73000 | 72900 | 68 |
| 389 | 20230626 | 130500 | 5137242600 | 73000 | 72900 | 73000 | 72900 | 201 |
| 390 | 20230626 | 130400 | 5122577400 | 72900 | 72900 | 73000 | 72900 | 122 |
| 391 | 20230626 | 130300 | 5113681400 | 73000 | 73000 | 73000 | 72900 | 51 |
| 392 | 20230626 | 130200 | 5109959500 | 73000 | 73000 | 73100 | 72900 | 208 |
| 393 | 20230626 | 130100 | 5094765900 | 73000 | 73100 | 73100 | 73000 | 146 |
| 394 | 20230626 | 130000 | 5084101200 | 73000 | 73100 | 73100 | 73000 | 654 |
| 395 | 20230626 | 125900 | 5036312000 | 73000 | 72900 | 73100 | 72900 | 339 |
| 396 | 20230626 | 125800 | 5011565300 | 72900 | 73000 | 73000 | 72800 | 117 |
| 397 | 20230626 | 125700 | 5003035300 | 72800 | 72900 | 73000 | 72800 | 196 |
| 398 | 20230626 | 125600 | 4988752000 | 72800 | 72800 | 72900 | 72800 | 84 |
| 399 | 20230626 | 125500 | 4982635100 | 72800 | 72700 | 72900 | 72700 | 312 |
| 400 | 20230626 | 125400 | 4959920000 | 72700 | 72700 | 72800 | 72700 | 111 |
| 401 | 20230626 | 125300 | 4951847200 | 72700 | 72700 | 72700 | 72600 | 339 |
| 402 | 20230626 | 125200 | 4927210600 | 72600 | 72600 | 72800 | 72600 | 42 |
| 403 | 20230626 | 125100 | 4924158400 | 72600 | 72600 | 72700 | 72500 | 1527 |
| 404 | 20230626 | 125000 | 4813195500 | 72500 | 72600 | 72600 | 72500 | 115 |
| 405 | 20230626 | 124900 | 4804857700 | 72600 | 72500 | 72600 | 72500 | 41 |
| 406 | 20230626 | 124800 | 4801883700 | 72500 | 72500 | 72600 | 72500 | 101 |
| 407 | 20230626 | 124700 | 4794560800 | 72500 | 72500 | 72600 | 72500 | 137 |
| 408 | 20230626 | 124600 | 4784624800 | 72500 | 72600 | 72600 | 72500 | 15 |
| 409 | 20230626 | 124500 | 4783536700 | 72500 | 72500 | 72600 | 72500 | 115 |
| 410 | 20230626 | 124400 | 4775197600 | 72500 | 72500 | 72600 | 72500 | 112 |
| 411 | 20230626 | 124300 | 4767076500 | 72500 | 72500 | 72600 | 72400 | 91 |
| 412 | 20230626 | 124200 | 4760479100 | 72400 | 72500 | 72500 | 72400 | 99 |
| 413 | 20230626 | 124100 | 4753310900 | 72600 | 72500 | 72600 | 72500 | 112 |
| 414 | 20230626 | 124000 | 4745190100 | 72400 | 72400 | 72600 | 72400 | 278 |
| 415 | 20230626 | 123900 | 4725037700 | 72500 | 72400 | 72500 | 72400 | 129 |
| 416 | 20230626 | 123800 | 4715694500 | 72400 | 72400 | 72500 | 72400 | 230 |
| 417 | 20230626 | 123700 | 4699041200 | 72400 | 72500 | 72500 | 72400 | 193 |
| 418 | 20230626 | 123600 | 4685050400 | 72400 | 72400 | 72500 | 72400 | 134 |
| 419 | 20230626 | 123500 | 4675347000 | 72400 | 72400 | 72400 | 72400 | 70 |
| 420 | 20230626 | 123400 | 4670279000 | 72400 | 72400 | 72500 | 72400 | 107 |
| 421 | 20230626 | 123300 | 4662530400 | 72400 | 72400 | 72500 | 72400 | 121 |
| 422 | 20230626 | 123200 | 4653766500 | 72400 | 72500 | 72500 | 72400 | 137 |
| 423 | 20230626 | 123100 | 4643843600 | 72400 | 72400 | 72400 | 72400 | 34 |
| 424 | 20230626 | 123000 | 4641382000 | 72500 | 72500 | 72500 | 72400 | 92 |
| 425 | 20230626 | 122900 | 4634717800 | 72400 | 72400 | 72500 | 72400 | 110 |
| 426 | 20230626 | 122800 | 4626751800 | 72400 | 72400 | 72500 | 72400 | 58 |
| 427 | 20230626 | 122700 | 4622551200 | 72400 | 72400 | 72400 | 72400 | 79 |
| 428 | 20230626 | 122600 | 4616831600 | 72400 | 72400 | 72500 | 72400 | 37 |
| 429 | 20230626 | 122500 | 4614152100 | 72400 | 72500 | 72500 | 72400 | 87 |
| 430 | 20230626 | 122400 | 4607851500 | 72500 | 72500 | 72500 | 72500 | 102 |
| 431 | 20230626 | 122300 | 4600456500 | 72500 | 72500 | 72500 | 72400 | 117 |
| 432 | 20230626 | 122200 | 4591977500 | 72500 | 72400 | 72500 | 72400 | 212 |
| 433 | 20230626 | 122100 | 4576615900 | 72400 | 72400 | 72400 | 72400 | 75 |
| 434 | 20230626 | 122000 | 4571185900 | 72400 | 72400 | 72500 | 72400 | 25 |
| 435 | 20230626 | 121900 | 4569374600 | 72400 | 72400 | 72400 | 72400 | 123 |
| 436 | 20230626 | 121800 | 4560469400 | 72400 | 72400 | 72500 | 72400 | 74 |
| 437 | 20230626 | 121700 | 4555110600 | 72400 | 72400 | 72400 | 72400 | 40 |
| 438 | 20230626 | 121600 | 4552214600 | 72400 | 72500 | 72500 | 72400 | 101 |
| 439 | 20230626 | 121500 | 4544900800 | 72500 | 72600 | 72600 | 72400 | 309 |
| 440 | 20230626 | 121400 | 4522499400 | 72500 | 72600 | 72600 | 72400 | 228 |
| 441 | 20230626 | 121300 | 4505970400 | 72600 | 72500 | 72600 | 72500 | 147 |
| 442 | 20230626 | 121200 | 4495312700 | 72500 | 72500 | 72500 | 72500 | 86 |
| 443 | 20230626 | 121100 | 4489077700 | 72500 | 72500 | 72600 | 72500 | 60 |
| 444 | 20230626 | 121000 | 4484727300 | 72500 | 72600 | 72600 | 72500 | 120 |
| 445 | 20230626 | 120900 | 4476026800 | 72600 | 72600 | 72600 | 72500 | 69 |
| 446 | 20230626 | 120800 | 4471023400 | 72600 | 72600 | 72600 | 72500 | 62 |
| 447 | 20230626 | 120700 | 4466527600 | 72600 | 72500 | 72600 | 72500 | 117 |
| 448 | 20230626 | 120600 | 4458041400 | 72500 | 72600 | 72600 | 72400 | 222 |
| 449 | 20230626 | 120500 | 4441954800 | 72600 | 72500 | 72600 | 72400 | 123 |
| 450 | 20230626 | 120400 | 4433037700 | 72500 | 72300 | 72500 | 72300 | 752 |
| 451 | 20230626 | 120300 | 4378633100 | 72300 | 72400 | 72400 | 72300 | 180 |
| 452 | 20230626 | 120200 | 4365612000 | 72300 | 72300 | 72400 | 72300 | 43 |
| 453 | 20230626 | 120100 | 4362500200 | 72300 | 72300 | 72400 | 72300 | 89 |
| 454 | 20230626 | 120000 | 4356064600 | 72400 | 72300 | 72400 | 72300 | 107 |
| 455 | 20230626 | 115900 | 4348328100 | 72300 | 72400 | 72400 | 72300 | 65 |
| 456 | 20230626 | 115800 | 4343627000 | 72300 | 72400 | 72400 | 72300 | 137 |
| 457 | 20230626 | 115700 | 4333721000 | 72300 | 72300 | 72400 | 72300 | 241 |
| 458 | 20230626 | 115600 | 4316294400 | 72400 | 72400 | 72400 | 72300 | 26 |
| 459 | 20230626 | 115500 | 4314412900 | 72400 | 72300 | 72400 | 72300 | 114 |
| 460 | 20230626 | 115400 | 4306170200 | 72300 | 72300 | 72300 | 72300 | 172 |
| 461 | 20230626 | 115300 | 4293734600 | 72300 | 72300 | 72400 | 72300 | 150 |
| 462 | 20230626 | 115200 | 4282889200 | 72300 | 72400 | 72400 | 72300 | 90 |
| 463 | 20230626 | 115100 | 4276374100 | 72400 | 72400 | 72500 | 72400 | 50 |
| 464 | 20230626 | 115000 | 4272751200 | 72400 | 72400 | 72400 | 72400 | 104 |
| 465 | 20230626 | 114900 | 4265221600 | 72400 | 72400 | 72400 | 72400 | 108 |
| 466 | 20230626 | 114800 | 4257402400 | 72400 | 72400 | 72500 | 72400 | 36 |
| 467 | 20230626 | 114700 | 4254795600 | 72400 | 72400 | 72500 | 72400 | 107 |
| 468 | 20230626 | 114600 | 4247048300 | 72400 | 72400 | 72500 | 72400 | 112 |
| 469 | 20230626 | 114500 | 4238939100 | 72400 | 72400 | 72400 | 72400 | 9 |
| 470 | 20230626 | 114400 | 4238287500 | 72500 | 72400 | 72500 | 72400 | 413 |
| 471 | 20230626 | 114300 | 4208385800 | 72400 | 72500 | 72500 | 72400 | 175 |
| 472 | 20230626 | 114200 | 4195714100 | 72500 | 72400 | 72500 | 72400 | 75 |
| 473 | 20230626 | 114100 | 4190279900 | 72400 | 72500 | 72500 | 72400 | 168 |
| 474 | 20230626 | 114000 | 4178109900 | 72500 | 72400 | 72500 | 72400 | 166 |
| 475 | 20230626 | 113900 | 4166083800 | 72400 | 72400 | 72500 | 72400 | 356 |
| 476 | 20230626 | 113800 | 4140303500 | 72400 | 72500 | 72500 | 72400 | 117 |
| 477 | 20230626 | 113700 | 4131830500 | 72400 | 72500 | 72500 | 72400 | 70 |
| 478 | 20230626 | 113600 | 4126761700 | 72500 | 72500 | 72500 | 72500 | 512 |
| 479 | 20230626 | 113500 | 4089641700 | 72500 | 72500 | 72600 | 72500 | 88 |
| 480 | 20230626 | 113400 | 4083260700 | 72500 | 72600 | 72600 | 72500 | 107 |
| 481 | 20230626 | 113300 | 4075500800 | 72500 | 72500 | 72600 | 72500 | 102 |
| 482 | 20230626 | 113200 | 4068099200 | 72500 | 72600 | 72600 | 72500 | 82 |
| 483 | 20230626 | 113100 | 4062152100 | 72500 | 72500 | 72600 | 72500 | 76 |
| 484 | 20230626 | 113000 | 4056641500 | 72500 | 72600 | 72600 | 72500 | 64 |
| 485 | 20230626 | 112900 | 4051998300 | 72600 | 72500 | 72600 | 72500 | 80 |
| 486 | 20230626 | 112800 | 4046196400 | 72500 | 72500 | 72500 | 72400 | 753 |
| 487 | 20230626 | 112700 | 3991605300 | 72500 | 72500 | 72500 | 72500 | 564 |
| 488 | 20230626 | 112600 | 3950715300 | 72600 | 72600 | 72600 | 72500 | 112 |
| 489 | 20230626 | 112500 | 3942589200 | 72600 | 72500 | 72600 | 72500 | 80 |
| 490 | 20230626 | 112400 | 3936788500 | 72500 | 72700 | 72700 | 72500 | 409 |
| 491 | 20230626 | 112300 | 3907096700 | 72700 | 72700 | 72700 | 72600 | 168 |
| 492 | 20230626 | 112200 | 3894896500 | 72700 | 72600 | 72700 | 72600 | 127 |
| 493 | 20230626 | 112100 | 3885673500 | 72800 | 72600 | 72800 | 72600 | 111 |
| 494 | 20230626 | 112000 | 3877604800 | 72600 | 72700 | 72700 | 72600 | 184 |
| 495 | 20230626 | 111900 | 3864239100 | 72700 | 72700 | 72800 | 72600 | 376 |
| 496 | 20230626 | 111800 | 3836914900 | 72700 | 72700 | 72700 | 72700 | 73 |
| 497 | 20230626 | 111700 | 3831607800 | 72800 | 72700 | 72800 | 72700 | 62 |
| 498 | 20230626 | 111600 | 3827099500 | 72700 | 72700 | 72700 | 72600 | 464 |
| 499 | 20230626 | 111500 | 3793369000 | 72700 | 72600 | 72800 | 72600 | 289 |
| 500 | 20230626 | 111400 | 3772352000 | 72600 | 72700 | 72700 | 72600 | 106 |
| 501 | 20230626 | 111300 | 3764652900 | 72600 | 72600 | 72600 | 72600 | 32 |
| 502 | 20230626 | 111200 | 3762329700 | 72600 | 72700 | 72700 | 72600 | 113 |
| 503 | 20230626 | 111100 | 3754121900 | 72700 | 72800 | 72800 | 72700 | 615 |
| 504 | 20230626 | 111000 | 3709372800 | 72800 | 72800 | 72800 | 72700 | 63 |
| 505 | 20230626 | 110900 | 3704787300 | 72800 | 72700 | 72800 | 72700 | 91 |
| 506 | 20230626 | 110800 | 3698164800 | 72800 | 72700 | 72800 | 72700 | 95 |
| 507 | 20230626 | 110700 | 3691256800 | 72700 | 72500 | 72700 | 72500 | 298 |
| 508 | 20230626 | 110600 | 3669616300 | 72500 | 72500 | 72500 | 72500 | 80 |
| 509 | 20230626 | 110500 | 3663816300 | 72500 | 72600 | 72600 | 72500 | 107 |
| 510 | 20230626 | 110400 | 3656058700 | 72600 | 72600 | 72600 | 72600 | 494 |
| 511 | 20230626 | 110300 | 3620194300 | 72500 | 72600 | 72600 | 72500 | 123 |
| 512 | 20230626 | 110200 | 3611270700 | 72500 | 72600 | 72600 | 72500 | 483 |
| 513 | 20230626 | 110100 | 3576252700 | 72500 | 72600 | 72600 | 72500 | 1485 |
| 514 | 20230626 | 110000 | 3468569200 | 72600 | 72600 | 72700 | 72600 | 1140 |
| 515 | 20230626 | 105900 | 3385803000 | 72700 | 72700 | 72700 | 72600 | 191 |
| 516 | 20230626 | 105800 | 3371933400 | 72600 | 72800 | 72800 | 72600 | 762 |
| 517 | 20230626 | 105700 | 3316538600 | 72800 | 72900 | 72900 | 72700 | 385 |
| 518 | 20230626 | 105600 | 3288511200 | 72900 | 72900 | 72900 | 72800 | 1747 |
| 519 | 20230626 | 105500 | 3161166800 | 73000 | 73000 | 73000 | 72900 | 42 |
| 520 | 20230626 | 105400 | 3158102000 | 73000 | 73000 | 73000 | 72900 | 666 |
| 521 | 20230626 | 105300 | 3109492600 | 73100 | 73100 | 73100 | 73000 | 387 |
| 522 | 20230626 | 105200 | 3081216500 | 73100 | 73000 | 73100 | 73000 | 43 |
| 523 | 20230626 | 105100 | 3078075800 | 73000 | 73000 | 73100 | 73000 | 158 |
| 524 | 20230626 | 105000 | 3066538500 | 73100 | 73000 | 73100 | 73000 | 77 |
| 525 | 20230626 | 104900 | 3060916500 | 73000 | 73100 | 73100 | 73000 | 148 |
| 526 | 20230626 | 104800 | 3050112200 | 73000 | 73000 | 73100 | 73000 | 78 |
| 527 | 20230626 | 104700 | 3044416900 | 73000 | 73100 | 73100 | 73000 | 132 |
| 528 | 20230626 | 104600 | 3034769100 | 73000 | 73100 | 73100 | 73000 | 173 |
| 529 | 20230626 | 104500 | 3022132100 | 73100 | 73100 | 73100 | 73000 | 133 |
| 530 | 20230626 | 104400 | 3012416600 | 73100 | 73000 | 73100 | 73000 | 520 |
| 531 | 20230626 | 104300 | 2974440800 | 73000 | 73000 | 73100 | 73000 | 114 |
| 532 | 20230626 | 104200 | 2966118600 | 73100 | 73000 | 73100 | 73000 | 154 |
| 533 | 20230626 | 104100 | 2954871100 | 73100 | 73100 | 73100 | 73000 | 40 |
| 534 | 20230626 | 104000 | 2951947300 | 73100 | 73100 | 73100 | 73000 | 157 |
| 535 | 20230626 | 103900 | 2940477000 | 73000 | 73000 | 73100 | 73000 | 184 |
| 536 | 20230626 | 103800 | 2927044600 | 73000 | 73000 | 73000 | 72900 | 300 |
| 537 | 20230626 | 103700 | 2905150200 | 73000 | 73000 | 73100 | 73000 | 130 |
| 538 | 20230626 | 103600 | 2895657500 | 73000 | 73100 | 73100 | 73000 | 113 |
| 539 | 20230626 | 103500 | 2887408300 | 73100 | 73000 | 73100 | 73000 | 59 |
| 540 | 20230626 | 103400 | 2883100900 | 73000 | 73000 | 73100 | 73000 | 351 |
| 541 | 20230626 | 103300 | 2857456500 | 73000 | 73000 | 73000 | 72900 | 208 |
| 542 | 20230626 | 103200 | 2842278600 | 73000 | 72900 | 73000 | 72900 | 5 |
| 543 | 20230626 | 103100 | 2841914000 | 73000 | 72900 | 73000 | 72900 | 487 |
| 544 | 20230626 | 103000 | 2806411400 | 72900 | 73000 | 73000 | 72900 | 112 |
| 545 | 20230626 | 102900 | 2798242400 | 73000 | 72900 | 73000 | 72900 | 255 |
| 546 | 20230626 | 102800 | 2779631400 | 73000 | 73000 | 73000 | 72900 | 608 |
| 547 | 20230626 | 102700 | 2735252600 | 73100 | 73100 | 73200 | 73100 | 192 |
| 548 | 20230626 | 102600 | 2721214800 | 73100 | 73000 | 73200 | 73000 | 127 |
| 549 | 20230626 | 102500 | 2711932000 | 73100 | 73100 | 73100 | 73000 | 87 |
| 550 | 20230626 | 102400 | 2705577500 | 73100 | 73200 | 73200 | 73000 | 555 |
| 551 | 20230626 | 102300 | 2665049900 | 73200 | 73000 | 73200 | 73000 | 578 |
| 552 | 20230626 | 102200 | 2622799200 | 73000 | 73100 | 73200 | 73000 | 162 |
| 553 | 20230626 | 102100 | 2610961800 | 73200 | 73200 | 73200 | 73100 | 116 |
| 554 | 20230626 | 102000 | 2602481800 | 73100 | 73100 | 73200 | 73100 | 179 |
| 555 | 20230626 | 101900 | 2589396000 | 73100 | 73100 | 73100 | 73000 | 190 |
| 556 | 20230626 | 101800 | 2575515400 | 73100 | 73000 | 73100 | 73000 | 87 |
| 557 | 20230626 | 101700 | 2569160800 | 73000 | 73000 | 73000 | 73000 | 455 |
| 558 | 20230626 | 101600 | 2535945800 | 72900 | 72900 | 73000 | 72900 | 102 |
| 559 | 20230626 | 101500 | 2528506500 | 72900 | 73000 | 73000 | 72900 | 700 |
| 560 | 20230626 | 101400 | 2477412600 | 73100 | 73000 | 73100 | 73000 | 149 |
| 561 | 20230626 | 101300 | 2466534700 | 73000 | 73100 | 73200 | 73000 | 307 |
| 562 | 20230626 | 101200 | 2444095100 | 73100 | 73300 | 73300 | 73100 | 303 |
| 563 | 20230626 | 101100 | 2421915600 | 73200 | 73300 | 73300 | 73200 | 94 |
| 564 | 20230626 | 101000 | 2415034300 | 73300 | 73300 | 73300 | 73200 | 33 |
| 565 | 20230626 | 100900 | 2412616500 | 73300 | 73200 | 73300 | 73200 | 61 |
| 566 | 20230626 | 100800 | 2408147600 | 73200 | 73300 | 73300 | 73200 | 63 |
| 567 | 20230626 | 100700 | 2403535500 | 73300 | 73300 | 73300 | 73200 | 18 |
| 568 | 20230626 | 100600 | 2402217200 | 73300 | 73300 | 73300 | 73200 | 484 |
| 569 | 20230626 | 100500 | 2366785000 | 73200 | 73300 | 73300 | 73200 | 117 |
| 570 | 20230626 | 100400 | 2358220500 | 73300 | 73400 | 73400 | 73300 | 425 |
| 571 | 20230626 | 100300 | 2327065400 | 73400 | 73400 | 73400 | 73300 | 261 |
| 572 | 20230626 | 100200 | 2307908300 | 73400 | 73600 | 73600 | 73400 | 251 |
| 573 | 20230626 | 100100 | 2289463900 | 73600 | 73500 | 73600 | 73400 | 823 |
| 574 | 20230626 | 100000 | 2228968100 | 73500 | 73200 | 73500 | 73200 | 1239 |
| 575 | 20230626 | 095900 | 2138097000 | 73200 | 73200 | 73300 | 73200 | 84 |
| 576 | 20230626 | 095800 | 2131947400 | 73200 | 73300 | 73300 | 73200 | 184 |
| 577 | 20230626 | 095700 | 2118467800 | 73300 | 73400 | 73400 | 73300 | 171 |
| 578 | 20230626 | 095600 | 2105933400 | 73400 | 73400 | 73400 | 73300 | 368 |
| 579 | 20230626 | 095500 | 2078952200 | 73400 | 73400 | 73400 | 73300 | 30 |
| 580 | 20230626 | 095400 | 2076752300 | 73300 | 73400 | 73400 | 73300 | 233 |
| 581 | 20230626 | 095300 | 2059672200 | 73400 | 73400 | 73400 | 73300 | 293 |
| 582 | 20230626 | 095200 | 2038166400 | 73400 | 73200 | 73400 | 73200 | 577 |
| 583 | 20230626 | 095100 | 1995869700 | 73200 | 73200 | 73300 | 73200 | 306 |
| 584 | 20230626 | 095000 | 1973460400 | 73200 | 73300 | 73300 | 73200 | 418 |
| 585 | 20230626 | 094900 | 1942862700 | 73300 | 73300 | 73400 | 73200 | 1572 |
| 586 | 20230626 | 094800 | 1827625700 | 73200 | 73000 | 73300 | 73000 | 1092 |
| 587 | 20230626 | 094700 | 1747767000 | 73000 | 73000 | 73000 | 72900 | 20 |
| 588 | 20230626 | 094600 | 1746307900 | 73000 | 73000 | 73000 | 73000 | 76 |
| 589 | 20230626 | 094500 | 1740759900 | 73000 | 73000 | 73000 | 73000 | 186 |
| 590 | 20230626 | 094400 | 1727181900 | 73000 | 73100 | 73200 | 73000 | 231 |
| 591 | 20230626 | 094300 | 1710312500 | 73100 | 73000 | 73200 | 73000 | 692 |
| 592 | 20230626 | 094200 | 1659723200 | 73100 | 73100 | 73100 | 73000 | 492 |
| 593 | 20230626 | 094100 | 1623763600 | 73100 | 72900 | 73100 | 72900 | 300 |
| 594 | 20230626 | 094000 | 1601874700 | 72900 | 72700 | 72900 | 72700 | 508 |
| 595 | 20230626 | 093900 | 1564907000 | 72700 | 72600 | 72700 | 72600 | 305 |
| 596 | 20230626 | 093800 | 1542737200 | 72600 | 72600 | 72700 | 72600 | 49 |
| 597 | 20230626 | 093700 | 1539179700 | 72700 | 72700 | 72700 | 72700 | 71 |
| 598 | 20230626 | 093600 | 1534018000 | 72700 | 72700 | 72700 | 72600 | 47 |
| 599 | 20230626 | 093500 | 1530601700 | 72700 | 72800 | 72800 | 72600 | 374 |
| 600 | 20230626 | 093400 | 1503411600 | 72800 | 72700 | 72800 | 72700 | 207 |
| 601 | 20230626 | 093300 | 1488353700 | 72800 | 72700 | 72800 | 72700 | 431 |
| 602 | 20230626 | 093200 | 1456999600 | 72700 | 72700 | 72700 | 72700 | 48 |
| 603 | 20230626 | 093100 | 1453510000 | 72600 | 72700 | 72700 | 72600 | 90 |
| 604 | 20230626 | 093000 | 1446968600 | 72600 | 72700 | 72700 | 72600 | 54 |
| 605 | 20230626 | 092900 | 1443043800 | 72700 | 72600 | 72700 | 72600 | 327 |
| 606 | 20230626 | 092800 | 1419301200 | 72600 | 72500 | 72600 | 72500 | 407 |
| 607 | 20230626 | 092700 | 1389785200 | 72500 | 72400 | 72500 | 72400 | 22 |
| 608 | 20230626 | 092600 | 1388190300 | 72400 | 72500 | 72500 | 72400 | 94 |
| 609 | 20230626 | 092500 | 1381375500 | 72500 | 72700 | 72700 | 72400 | 278 |
| 610 | 20230626 | 092400 | 1361198200 | 72700 | 72400 | 72700 | 72400 | 441 |
| 611 | 20230626 | 092300 | 1329237000 | 72400 | 72400 | 72400 | 72300 | 310 |
| 612 | 20230626 | 092200 | 1306813000 | 72400 | 72300 | 72500 | 72300 | 699 |
| 613 | 20230626 | 092100 | 1256259300 | 72200 | 72000 | 72200 | 72000 | 546 |
| 614 | 20230626 | 092000 | 1216896500 | 72000 | 71700 | 72100 | 71700 | 537 |
| 615 | 20230626 | 091900 | 1178305700 | 71800 | 71800 | 71800 | 71700 | 652 |
| 616 | 20230626 | 091800 | 1131497100 | 71800 | 71900 | 71900 | 71800 | 111 |
| 617 | 20230626 | 091700 | 1123527000 | 71900 | 71700 | 72000 | 71700 | 507 |
| 618 | 20230626 | 091600 | 1087117900 | 71800 | 71900 | 71900 | 71800 | 222 |
| 619 | 20230626 | 091500 | 1071175300 | 71800 | 71500 | 72000 | 71500 | 902 |
| 620 | 20230626 | 091400 | 1006558600 | 71400 | 71500 | 71500 | 71400 | 709 |
| 621 | 20230626 | 091300 | 955914700 | 71500 | 71500 | 71600 | 71500 | 665 |
| 622 | 20230626 | 091200 | 908363000 | 71600 | 71600 | 71600 | 71500 | 389 |
| 623 | 20230626 | 091100 | 880534300 | 71600 | 71600 | 71600 | 71500 | 115 |
| 624 | 20230626 | 091000 | 872305400 | 71600 | 71500 | 71600 | 71500 | 226 |
| 625 | 20230626 | 090900 | 856130100 | 71500 | 71600 | 71600 | 71400 | 901 |
| 626 | 20230626 | 090800 | 791723000 | 71600 | 71500 | 71600 | 71500 | 1111 |
| 627 | 20230626 | 090700 | 712279300 | 71500 | 71600 | 71600 | 71400 | 1607 |
| 628 | 20230626 | 090600 | 597370400 | 71500 | 71500 | 71700 | 71400 | 1203 |
| 629 | 20230626 | 090500 | 511300200 | 71500 | 71600 | 71600 | 71400 | 790 |
| 630 | 20230626 | 090400 | 454804900 | 71600 | 72200 | 72300 | 71600 | 2572 |
| 631 | 20230626 | 090300 | 269666200 | 72200 | 72300 | 72300 | 72200 | 462 |
| 632 | 20230626 | 090200 | 236307000 | 72200 | 72500 | 72500 | 72100 | 1936 |
| 633 | 20230626 | 090100 | 96363000 | 72400 | 72500 | 72800 | 72400 | 628 |
| 634 | 20230626 | 090000 | 50782700 | 72600 | 72500 | 72900 | 72400 | 695 |