32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 3 | 20230629 | 185000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 4 | 20230629 | 184900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 5 | 20230629 | 184800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 6 | 20230629 | 184700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 7 | 20230629 | 184600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 8 | 20230629 | 184500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 9 | 20230629 | 184400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 10 | 20230629 | 184300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 11 | 20230629 | 184200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 12 | 20230629 | 184100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 13 | 20230629 | 184000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 14 | 20230629 | 183900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 15 | 20230629 | 183800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 16 | 20230629 | 183700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 17 | 20230629 | 183600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 18 | 20230629 | 183500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 19 | 20230629 | 183400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 20 | 20230629 | 183300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 21 | 20230629 | 183200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 22 | 20230629 | 183100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 23 | 20230629 | 183000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 24 | 20230629 | 182900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 25 | 20230629 | 182800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 26 | 20230629 | 182700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 27 | 20230629 | 182600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 28 | 20230629 | 182500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 29 | 20230629 | 182400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 30 | 20230629 | 182300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 31 | 20230629 | 182200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 32 | 20230629 | 182100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 33 | 20230629 | 182000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 34 | 20230629 | 181900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 35 | 20230629 | 181800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 36 | 20230629 | 181700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 37 | 20230629 | 181600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 38 | 20230629 | 181500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 39 | 20230629 | 181400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 40 | 20230629 | 181300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 41 | 20230629 | 181200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 42 | 20230629 | 181100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 43 | 20230629 | 181000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 44 | 20230629 | 180900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 45 | 20230629 | 180800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 46 | 20230629 | 180700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 47 | 20230629 | 180600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 48 | 20230629 | 180500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 49 | 20230629 | 180400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 50 | 20230629 | 180300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 51 | 20230629 | 180200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 52 | 20230629 | 180100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 53 | 20230629 | 180000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 54 | 20230629 | 175900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 55 | 20230629 | 175800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 56 | 20230629 | 175700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 57 | 20230629 | 175600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 58 | 20230629 | 175500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 59 | 20230629 | 175400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 60 | 20230629 | 175300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 61 | 20230629 | 175200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 62 | 20230629 | 175100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 63 | 20230629 | 175000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 64 | 20230629 | 174900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 65 | 20230629 | 174800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 66 | 20230629 | 174700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 67 | 20230629 | 174600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 68 | 20230629 | 174500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 69 | 20230629 | 174400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 70 | 20230629 | 174300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 71 | 20230629 | 174200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 72 | 20230629 | 174100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 73 | 20230629 | 174000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 74 | 20230629 | 173900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 75 | 20230629 | 173800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 76 | 20230629 | 173700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 77 | 20230629 | 173600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 78 | 20230629 | 173500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 79 | 20230629 | 173400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 80 | 20230629 | 173300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 81 | 20230629 | 173200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 82 | 20230629 | 173100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 83 | 20230629 | 173000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 84 | 20230629 | 172900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 85 | 20230629 | 172800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 86 | 20230629 | 172700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 87 | 20230629 | 172600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 88 | 20230629 | 172500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 89 | 20230629 | 172400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 90 | 20230629 | 172300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 91 | 20230629 | 172200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 92 | 20230629 | 172100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 93 | 20230629 | 172000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 94 | 20230629 | 171900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 95 | 20230629 | 171800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 96 | 20230629 | 171700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 97 | 20230629 | 171600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 98 | 20230629 | 171500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 99 | 20230629 | 171400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 100 | 20230629 | 171300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 101 | 20230629 | 171200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 102 | 20230629 | 171100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 103 | 20230629 | 171000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 104 | 20230629 | 170900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 105 | 20230629 | 170800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 106 | 20230629 | 170700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 107 | 20230629 | 170600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 108 | 20230629 | 170500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 109 | 20230629 | 170400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 110 | 20230629 | 170300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 111 | 20230629 | 170200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 112 | 20230629 | 170100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 113 | 20230629 | 170000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 114 | 20230629 | 165900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 115 | 20230629 | 165800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 116 | 20230629 | 165700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 117 | 20230629 | 165600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 118 | 20230629 | 165500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 119 | 20230629 | 165400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 120 | 20230629 | 165300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 121 | 20230629 | 165200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 122 | 20230629 | 165100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 123 | 20230629 | 165000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 124 | 20230629 | 164900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 125 | 20230629 | 164800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 126 | 20230629 | 164700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 127 | 20230629 | 164600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 128 | 20230629 | 164500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 129 | 20230629 | 164400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 130 | 20230629 | 164300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 131 | 20230629 | 164200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 132 | 20230629 | 164100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 133 | 20230629 | 164000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 134 | 20230629 | 163900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 135 | 20230629 | 163800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 136 | 20230629 | 163700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 137 | 20230629 | 163600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 138 | 20230629 | 163500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 139 | 20230629 | 163400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 140 | 20230629 | 163300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 141 | 20230629 | 163200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 142 | 20230629 | 163100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 143 | 20230629 | 163000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 144 | 20230629 | 162900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 145 | 20230629 | 162800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 146 | 20230629 | 162700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 147 | 20230629 | 162600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 148 | 20230629 | 162500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 149 | 20230629 | 162400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 150 | 20230629 | 162300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 151 | 20230629 | 162200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 152 | 20230629 | 162100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 153 | 20230629 | 162000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 154 | 20230629 | 161900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 155 | 20230629 | 161800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 156 | 20230629 | 161700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 157 | 20230629 | 161600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 158 | 20230629 | 161500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 159 | 20230629 | 161400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 160 | 20230629 | 161300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 161 | 20230629 | 161200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 162 | 20230629 | 161100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 163 | 20230629 | 161000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 164 | 20230629 | 160900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 165 | 20230629 | 160800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 166 | 20230629 | 160700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 167 | 20230629 | 160600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 168 | 20230629 | 160500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 169 | 20230629 | 160400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 170 | 20230629 | 160300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 171 | 20230629 | 160200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 172 | 20230629 | 160100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 173 | 20230629 | 160000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 174 | 20230629 | 155900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 175 | 20230629 | 155800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 176 | 20230629 | 155700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 177 | 20230629 | 155600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 178 | 20230629 | 155500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 179 | 20230629 | 155400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 180 | 20230629 | 155300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 181 | 20230629 | 155200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 182 | 20230629 | 155100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 183 | 20230629 | 155000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 184 | 20230629 | 154900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 185 | 20230629 | 154800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 186 | 20230629 | 154700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 187 | 20230629 | 154600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 188 | 20230629 | 154500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 189 | 20230629 | 154400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 190 | 20230629 | 154300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 191 | 20230629 | 154200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 192 | 20230629 | 154100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 193 | 20230629 | 154000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 194 | 20230629 | 153900 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 195 | 20230629 | 153800 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 196 | 20230629 | 153700 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 197 | 20230629 | 153600 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 198 | 20230629 | 153500 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 199 | 20230629 | 153400 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 200 | 20230629 | 153300 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 201 | 20230629 | 153200 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 202 | 20230629 | 153100 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 0 |
| 203 | 20230629 | 153000 | 17825122000 | 64800 | 64800 | 64800 | 64800 | 6373 |
| 204 | 20230629 | 152900 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 205 | 20230629 | 152800 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 206 | 20230629 | 152700 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 207 | 20230629 | 152600 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 208 | 20230629 | 152500 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 209 | 20230629 | 152400 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 210 | 20230629 | 152300 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 211 | 20230629 | 152200 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 212 | 20230629 | 152100 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 213 | 20230629 | 152000 | 17412151600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 214 | 20230629 | 151900 | 17412151600 | 64900 | 65000 | 65000 | 64900 | 685 |
| 215 | 20230629 | 151800 | 17367659500 | 65000 | 65000 | 65000 | 65000 | 432 |
| 216 | 20230629 | 151700 | 17339579500 | 65000 | 65000 | 65100 | 64900 | 822 |
| 217 | 20230629 | 151600 | 17286156500 | 64900 | 65000 | 65000 | 64900 | 1115 |
| 218 | 20230629 | 151500 | 17213710900 | 65000 | 64900 | 65000 | 64900 | 1045 |
| 219 | 20230629 | 151400 | 17145795800 | 65000 | 65000 | 65000 | 64900 | 554 |
| 220 | 20230629 | 151300 | 17109793500 | 65000 | 65000 | 65000 | 64900 | 1147 |
| 221 | 20230629 | 151200 | 17035306000 | 65000 | 65000 | 65000 | 64900 | 590 |
| 222 | 20230629 | 151100 | 16996957500 | 65000 | 65000 | 65000 | 64900 | 749 |
| 223 | 20230629 | 151000 | 16948274800 | 65000 | 65000 | 65000 | 64900 | 448 |
| 224 | 20230629 | 150900 | 16919156200 | 65000 | 64900 | 65000 | 64900 | 980 |
| 225 | 20230629 | 150800 | 16855534300 | 64900 | 64800 | 64900 | 64800 | 708 |
| 226 | 20230629 | 150700 | 16809592600 | 64900 | 64900 | 64900 | 64800 | 652 |
| 227 | 20230629 | 150600 | 16767280800 | 64900 | 64900 | 64900 | 64800 | 412 |
| 228 | 20230629 | 150500 | 16740544800 | 64900 | 64800 | 64900 | 64800 | 568 |
| 229 | 20230629 | 150400 | 16703705200 | 64800 | 64800 | 64900 | 64800 | 1044 |
| 230 | 20230629 | 150300 | 16636022500 | 64800 | 64900 | 65000 | 64800 | 1475 |
| 231 | 20230629 | 150200 | 16540338900 | 64900 | 64900 | 64900 | 64800 | 663 |
| 232 | 20230629 | 150100 | 16497313500 | 64900 | 64900 | 64900 | 64800 | 559 |
| 233 | 20230629 | 150000 | 16461038700 | 64900 | 64900 | 64900 | 64800 | 687 |
| 234 | 20230629 | 145900 | 16416452800 | 64900 | 64800 | 64900 | 64700 | 721 |
| 235 | 20230629 | 145800 | 16369691900 | 64800 | 64800 | 64800 | 64700 | 571 |
| 236 | 20230629 | 145700 | 16332693500 | 64800 | 64700 | 64800 | 64600 | 371 |
| 237 | 20230629 | 145600 | 16308686900 | 64700 | 64700 | 64700 | 64600 | 945 |
| 238 | 20230629 | 145500 | 16247547800 | 64700 | 64600 | 64700 | 64600 | 985 |
| 239 | 20230629 | 145400 | 16183883600 | 64700 | 64700 | 64700 | 64600 | 404 |
| 240 | 20230629 | 145300 | 16157749100 | 64700 | 64600 | 64700 | 64600 | 700 |
| 241 | 20230629 | 145200 | 16112505400 | 64600 | 64800 | 64800 | 64600 | 3193 |
| 242 | 20230629 | 145100 | 15906182000 | 64800 | 64800 | 64900 | 64700 | 3332 |
| 243 | 20230629 | 145000 | 15690574400 | 64800 | 64800 | 64800 | 64700 | 502 |
| 244 | 20230629 | 144900 | 15658048500 | 64800 | 64800 | 64800 | 64700 | 420 |
| 245 | 20230629 | 144800 | 15630847400 | 64800 | 64800 | 64900 | 64700 | 513 |
| 246 | 20230629 | 144700 | 15597595300 | 64900 | 64900 | 64900 | 64800 | 1174 |
| 247 | 20230629 | 144600 | 15521497700 | 64900 | 64900 | 64900 | 64800 | 707 |
| 248 | 20230629 | 144500 | 15475668500 | 64900 | 65000 | 65000 | 64800 | 1441 |
| 249 | 20230629 | 144400 | 15382126900 | 65000 | 64900 | 65000 | 64900 | 257 |
| 250 | 20230629 | 144300 | 15365435500 | 65000 | 64900 | 65000 | 64800 | 1186 |
| 251 | 20230629 | 144200 | 15288482700 | 64900 | 65000 | 65000 | 64900 | 193 |
| 252 | 20230629 | 144100 | 15275942900 | 65000 | 64900 | 65000 | 64900 | 1203 |
| 253 | 20230629 | 144000 | 15197799900 | 64900 | 64900 | 64900 | 64800 | 1044 |
| 254 | 20230629 | 143900 | 15130049400 | 64900 | 64900 | 65000 | 64700 | 1436 |
| 255 | 20230629 | 143800 | 15036919700 | 64900 | 65000 | 65000 | 64800 | 919 |
| 256 | 20230629 | 143700 | 14977273400 | 65000 | 65000 | 65000 | 64900 | 586 |
| 257 | 20230629 | 143600 | 14939185800 | 65000 | 64800 | 65000 | 64800 | 494 |
| 258 | 20230629 | 143500 | 14907096700 | 64900 | 65000 | 65000 | 64800 | 1192 |
| 259 | 20230629 | 143400 | 14829749300 | 64900 | 65000 | 65000 | 64900 | 146 |
| 260 | 20230629 | 143300 | 14820262900 | 65000 | 65000 | 65000 | 65000 | 351 |
| 261 | 20230629 | 143200 | 14797447900 | 65000 | 65000 | 65000 | 64900 | 169 |
| 262 | 20230629 | 143100 | 14786466000 | 65000 | 65000 | 65000 | 64900 | 828 |
| 263 | 20230629 | 143000 | 14732714300 | 65000 | 64900 | 65000 | 64900 | 172 |
| 264 | 20230629 | 142900 | 14721535500 | 65000 | 64900 | 65000 | 64900 | 147 |
| 265 | 20230629 | 142800 | 14711986100 | 64900 | 64900 | 65000 | 64900 | 217 |
| 266 | 20230629 | 142700 | 14697892100 | 64900 | 65000 | 65100 | 64800 | 1614 |
| 267 | 20230629 | 142600 | 14593202800 | 65100 | 65000 | 65100 | 64900 | 1138 |
| 268 | 20230629 | 142500 | 14519236800 | 65000 | 65000 | 65000 | 64900 | 1321 |
| 269 | 20230629 | 142400 | 14433489700 | 65100 | 65000 | 65100 | 64900 | 241 |
| 270 | 20230629 | 142300 | 14417832200 | 64900 | 65100 | 65100 | 64900 | 1002 |
| 271 | 20230629 | 142200 | 14352730000 | 65000 | 65100 | 65100 | 65000 | 258 |
| 272 | 20230629 | 142100 | 14335942300 | 65000 | 65000 | 65100 | 65000 | 325 |
| 273 | 20230629 | 142000 | 14314795600 | 65100 | 65100 | 65100 | 65000 | 385 |
| 274 | 20230629 | 141900 | 14289740200 | 65100 | 65100 | 65100 | 64900 | 1011 |
| 275 | 20230629 | 141800 | 14224030500 | 65100 | 65100 | 65100 | 65000 | 896 |
| 276 | 20230629 | 141700 | 14165771200 | 65100 | 65000 | 65100 | 65000 | 420 |
| 277 | 20230629 | 141600 | 14138437300 | 65000 | 65100 | 65100 | 65000 | 472 |
| 278 | 20230629 | 141500 | 14107733500 | 65000 | 65000 | 65100 | 64800 | 1856 |
| 279 | 20230629 | 141400 | 13987237100 | 65000 | 65000 | 65100 | 64900 | 347 |
| 280 | 20230629 | 141300 | 13964666800 | 65100 | 65000 | 65100 | 65000 | 300 |
| 281 | 20230629 | 141200 | 13945158900 | 65000 | 65000 | 65000 | 64900 | 308 |
| 282 | 20230629 | 141100 | 13925147000 | 64900 | 65100 | 65100 | 64900 | 1664 |
| 283 | 20230629 | 141000 | 13817001100 | 65100 | 65000 | 65100 | 65000 | 467 |
| 284 | 20230629 | 140900 | 13786617700 | 64900 | 64900 | 65000 | 64900 | 612 |
| 285 | 20230629 | 140800 | 13746850000 | 65000 | 64900 | 65000 | 64900 | 379 |
| 286 | 20230629 | 140700 | 13722228100 | 65000 | 64900 | 65000 | 64900 | 2204 |
| 287 | 20230629 | 140600 | 13579172800 | 64900 | 64800 | 64900 | 64800 | 472 |
| 288 | 20230629 | 140500 | 13548551000 | 64800 | 64800 | 64900 | 64800 | 263 |
| 289 | 20230629 | 140400 | 13531501900 | 64800 | 64800 | 64900 | 64800 | 86 |
| 290 | 20230629 | 140300 | 13525928800 | 64800 | 64800 | 64900 | 64800 | 855 |
| 291 | 20230629 | 140200 | 13470516500 | 64800 | 64800 | 64900 | 64800 | 180 |
| 292 | 20230629 | 140100 | 13458846100 | 64800 | 64900 | 64900 | 64800 | 164 |
| 293 | 20230629 | 140000 | 13448213600 | 64800 | 64800 | 64900 | 64700 | 718 |
| 294 | 20230629 | 135900 | 13401631500 | 64900 | 64900 | 64900 | 64700 | 832 |
| 295 | 20230629 | 135800 | 13347723200 | 64900 | 64900 | 64900 | 64800 | 149 |
| 296 | 20230629 | 135700 | 13338061200 | 64800 | 64800 | 64900 | 64800 | 179 |
| 297 | 20230629 | 135600 | 13326453300 | 64800 | 64800 | 64900 | 64700 | 1150 |
| 298 | 20230629 | 135500 | 13251928900 | 64800 | 64900 | 64900 | 64800 | 1167 |
| 299 | 20230629 | 135400 | 13176303600 | 64900 | 64800 | 64900 | 64800 | 185 |
| 300 | 20230629 | 135300 | 13164308300 | 64800 | 64800 | 64900 | 64800 | 189 |
| 301 | 20230629 | 135200 | 13152052900 | 64900 | 64900 | 64900 | 64800 | 316 |
| 302 | 20230629 | 135100 | 13131552600 | 64900 | 64900 | 64900 | 64800 | 886 |
| 303 | 20230629 | 135000 | 13074128500 | 64900 | 64900 | 64900 | 64800 | 265 |
| 304 | 20230629 | 134900 | 13056940800 | 64900 | 64900 | 65000 | 64800 | 234 |
| 305 | 20230629 | 134800 | 13041757900 | 64900 | 64900 | 65000 | 64800 | 233 |
| 306 | 20230629 | 134700 | 13026644100 | 64900 | 65000 | 65000 | 64800 | 971 |
| 307 | 20230629 | 134600 | 12963644500 | 64900 | 64900 | 65000 | 64900 | 170 |
| 308 | 20230629 | 134500 | 12952603100 | 65000 | 65000 | 65000 | 64900 | 193 |
| 309 | 20230629 | 134400 | 12940068500 | 64900 | 64900 | 65000 | 64900 | 197 |
| 310 | 20230629 | 134300 | 12927281600 | 64900 | 64900 | 65000 | 64900 | 1215 |
| 311 | 20230629 | 134200 | 12848418500 | 65000 | 65000 | 65000 | 64900 | 199 |
| 312 | 20230629 | 134100 | 12835493300 | 65000 | 64900 | 65000 | 64900 | 151 |
| 313 | 20230629 | 134000 | 12825686700 | 65000 | 64900 | 65000 | 64900 | 166 |
| 314 | 20230629 | 133900 | 12814905100 | 65000 | 65100 | 65100 | 64900 | 1136 |
| 315 | 20230629 | 133800 | 12741104700 | 65000 | 65000 | 65100 | 65000 | 315 |
| 316 | 20230629 | 133700 | 12720621800 | 65000 | 65000 | 65100 | 65000 | 558 |
| 317 | 20230629 | 133600 | 12684347700 | 65000 | 65000 | 65100 | 65000 | 219 |
| 318 | 20230629 | 133500 | 12670107300 | 65000 | 65100 | 65100 | 65000 | 804 |
| 319 | 20230629 | 133400 | 12617843200 | 65100 | 65100 | 65100 | 65000 | 351 |
| 320 | 20230629 | 133300 | 12595008800 | 65100 | 65100 | 65100 | 65000 | 212 |
| 321 | 20230629 | 133200 | 12581218900 | 65100 | 65100 | 65100 | 65000 | 326 |
| 322 | 20230629 | 133100 | 12560004800 | 65000 | 65000 | 65100 | 65000 | 810 |
| 323 | 20230629 | 133000 | 12507349900 | 65000 | 65100 | 65100 | 65000 | 263 |
| 324 | 20230629 | 132900 | 12490238300 | 65100 | 65000 | 65100 | 65000 | 561 |
| 325 | 20230629 | 132800 | 12453726900 | 65100 | 65000 | 65100 | 65000 | 165 |
| 326 | 20230629 | 132700 | 12442999800 | 65000 | 65100 | 65100 | 65000 | 852 |
| 327 | 20230629 | 132600 | 12387545500 | 65100 | 65100 | 65200 | 65100 | 277 |
| 328 | 20230629 | 132500 | 12369508700 | 65200 | 65100 | 65200 | 65100 | 538 |
| 329 | 20230629 | 132400 | 12334476100 | 65200 | 65200 | 65200 | 65100 | 169 |
| 330 | 20230629 | 132300 | 12323467200 | 65100 | 65200 | 65200 | 65100 | 842 |
| 331 | 20230629 | 132200 | 12268649000 | 65100 | 65200 | 65200 | 65100 | 232 |
| 332 | 20230629 | 132100 | 12253541100 | 65200 | 65100 | 65200 | 65100 | 203 |
| 333 | 20230629 | 132000 | 12240316400 | 65100 | 65100 | 65200 | 65100 | 237 |
| 334 | 20230629 | 131900 | 12224881500 | 65100 | 65200 | 65200 | 65100 | 997 |
| 335 | 20230629 | 131800 | 12159973600 | 65100 | 65100 | 65200 | 65100 | 168 |
| 336 | 20230629 | 131700 | 12149028400 | 65200 | 65200 | 65200 | 65100 | 155 |
| 337 | 20230629 | 131600 | 12138933800 | 65100 | 65200 | 65200 | 65100 | 330 |
| 338 | 20230629 | 131500 | 12117445600 | 65100 | 65200 | 65200 | 65000 | 1050 |
| 339 | 20230629 | 131400 | 12049090800 | 65200 | 65100 | 65200 | 65100 | 126 |
| 340 | 20230629 | 131300 | 12040884000 | 65100 | 65100 | 65200 | 65100 | 141 |
| 341 | 20230629 | 131200 | 12031699400 | 65100 | 65200 | 65200 | 65100 | 179 |
| 342 | 20230629 | 131100 | 12020042700 | 65100 | 65200 | 65200 | 64900 | 909 |
| 343 | 20230629 | 131000 | 11960901500 | 65100 | 65200 | 65200 | 65100 | 168 |
| 344 | 20230629 | 130900 | 11949956700 | 65200 | 65100 | 65200 | 65100 | 183 |
| 345 | 20230629 | 130800 | 11938033600 | 65100 | 65200 | 65200 | 65100 | 170 |
| 346 | 20230629 | 130700 | 11926961400 | 65100 | 65000 | 65100 | 65000 | 1845 |
| 347 | 20230629 | 130600 | 11806930900 | 65000 | 65100 | 65100 | 65000 | 191 |
| 348 | 20230629 | 130500 | 11794506600 | 65000 | 65000 | 65100 | 65000 | 137 |
| 349 | 20230629 | 130400 | 11785596400 | 65000 | 65000 | 65100 | 65000 | 150 |
| 350 | 20230629 | 130300 | 11775840800 | 65000 | 65000 | 65100 | 65000 | 924 |
| 351 | 20230629 | 130200 | 11715772200 | 65000 | 65000 | 65000 | 64900 | 1205 |
| 352 | 20230629 | 130100 | 11637458100 | 64900 | 64900 | 65000 | 64900 | 135 |
| 353 | 20230629 | 130000 | 11628693500 | 64900 | 65000 | 65000 | 64900 | 203 |
| 354 | 20230629 | 125900 | 11615508500 | 64900 | 65000 | 65000 | 64900 | 862 |
| 355 | 20230629 | 125800 | 11559561000 | 65000 | 65000 | 65000 | 64900 | 130 |
| 356 | 20230629 | 125700 | 11551121000 | 65000 | 64900 | 65000 | 64900 | 261 |
| 357 | 20230629 | 125600 | 11534165700 | 64900 | 64900 | 65000 | 64900 | 662 |
| 358 | 20230629 | 125500 | 11491185600 | 65000 | 65000 | 65000 | 64900 | 172 |
| 359 | 20230629 | 125400 | 11480014200 | 65000 | 64900 | 65000 | 64900 | 109 |
| 360 | 20230629 | 125300 | 11472937800 | 65000 | 65000 | 65000 | 64900 | 316 |
| 361 | 20230629 | 125200 | 11452416100 | 64900 | 65000 | 65000 | 64900 | 145 |
| 362 | 20230629 | 125100 | 11443003100 | 65000 | 64700 | 65000 | 64700 | 1949 |
| 363 | 20230629 | 125000 | 11316651300 | 64700 | 64900 | 64900 | 64700 | 1002 |
| 364 | 20230629 | 124900 | 11251736600 | 64800 | 64900 | 64900 | 64800 | 766 |
| 365 | 20230629 | 124800 | 11202090600 | 64800 | 64800 | 64900 | 64800 | 194 |
| 366 | 20230629 | 124700 | 11189512000 | 64800 | 64900 | 65000 | 64800 | 240 |
| 367 | 20230629 | 124600 | 11173940900 | 64800 | 64900 | 64900 | 64800 | 460 |
| 368 | 20230629 | 124500 | 11144121300 | 64800 | 64800 | 64900 | 64800 | 145 |
| 369 | 20230629 | 124400 | 11134719400 | 64800 | 64900 | 64900 | 64800 | 147 |
| 370 | 20230629 | 124300 | 11125188900 | 64900 | 64900 | 64900 | 64800 | 393 |
| 371 | 20230629 | 124200 | 11099692700 | 64900 | 64800 | 64900 | 64800 | 178 |
| 372 | 20230629 | 124100 | 11088150300 | 64800 | 64900 | 64900 | 64800 | 536 |
| 373 | 20230629 | 124000 | 11053377300 | 64900 | 64800 | 64900 | 64800 | 120 |
| 374 | 20230629 | 123900 | 11045598700 | 64800 | 64900 | 64900 | 64800 | 917 |
| 375 | 20230629 | 123800 | 10986095600 | 64900 | 65000 | 65000 | 64900 | 306 |
| 376 | 20230629 | 123700 | 10966228800 | 65000 | 64900 | 65000 | 64900 | 256 |
| 377 | 20230629 | 123600 | 10949603100 | 64900 | 64900 | 65000 | 64900 | 218 |
| 378 | 20230629 | 123500 | 10935454500 | 64900 | 65000 | 65000 | 64900 | 213 |
| 379 | 20230629 | 123400 | 10921619300 | 65000 | 64900 | 65000 | 64900 | 111 |
| 380 | 20230629 | 123300 | 10914412800 | 65000 | 64900 | 65000 | 64900 | 228 |
| 381 | 20230629 | 123200 | 10899605700 | 65000 | 64900 | 65000 | 64800 | 1118 |
| 382 | 20230629 | 123100 | 10827053000 | 64800 | 64900 | 64900 | 64800 | 839 |
| 383 | 20230629 | 123000 | 10772677600 | 64800 | 64900 | 64900 | 64800 | 204 |
| 384 | 20230629 | 122900 | 10759454100 | 64800 | 64800 | 64900 | 64800 | 246 |
| 385 | 20230629 | 122800 | 10743503700 | 64800 | 64800 | 64900 | 64800 | 244 |
| 386 | 20230629 | 122700 | 10727685400 | 64800 | 64800 | 64900 | 64800 | 275 |
| 387 | 20230629 | 122600 | 10709857300 | 64800 | 64900 | 64900 | 64800 | 397 |
| 388 | 20230629 | 122500 | 10684126700 | 64800 | 64900 | 64900 | 64800 | 265 |
| 389 | 20230629 | 122400 | 10666945900 | 64800 | 64800 | 64900 | 64800 | 327 |
| 390 | 20230629 | 122300 | 10645753700 | 64900 | 64900 | 64900 | 64800 | 350 |
| 391 | 20230629 | 122200 | 10623062400 | 64800 | 64800 | 64900 | 64800 | 1069 |
| 392 | 20230629 | 122100 | 10553791000 | 64800 | 64800 | 64900 | 64800 | 1542 |
| 393 | 20230629 | 122000 | 10453858800 | 64900 | 64800 | 64900 | 64800 | 295 |
| 394 | 20230629 | 121900 | 10434730400 | 64800 | 64800 | 64900 | 64800 | 242 |
| 395 | 20230629 | 121800 | 10419039600 | 64800 | 64900 | 64900 | 64800 | 174 |
| 396 | 20230629 | 121700 | 10407755400 | 64800 | 64900 | 65000 | 64800 | 1687 |
| 397 | 20230629 | 121600 | 10298273500 | 64900 | 65000 | 65000 | 64900 | 164 |
| 398 | 20230629 | 121500 | 10287627300 | 65000 | 64900 | 65000 | 64900 | 476 |
| 399 | 20230629 | 121400 | 10256706400 | 64900 | 65000 | 65000 | 64900 | 2559 |
| 400 | 20230629 | 121300 | 10090622600 | 64900 | 64900 | 65000 | 64900 | 1167 |
| 401 | 20230629 | 121200 | 10014881300 | 64900 | 65000 | 65000 | 64900 | 1703 |
| 402 | 20230629 | 121100 | 9904349400 | 65000 | 65100 | 65100 | 65000 | 701 |
| 403 | 20230629 | 121000 | 9858773300 | 65000 | 65100 | 65100 | 65000 | 142 |
| 404 | 20230629 | 120900 | 9849540600 | 65100 | 65000 | 65100 | 65000 | 227 |
| 405 | 20230629 | 120800 | 9834773300 | 65100 | 65000 | 65100 | 65000 | 133 |
| 406 | 20230629 | 120700 | 9826125700 | 65000 | 65000 | 65100 | 65000 | 758 |
| 407 | 20230629 | 120600 | 9776851400 | 64900 | 65000 | 65000 | 64900 | 378 |
| 408 | 20230629 | 120500 | 9752287000 | 65000 | 65000 | 65100 | 64900 | 383 |
| 409 | 20230629 | 120400 | 9727393500 | 65000 | 65000 | 65000 | 64900 | 279 |
| 410 | 20230629 | 120300 | 9709267400 | 65000 | 64900 | 65000 | 64900 | 579 |
| 411 | 20230629 | 120200 | 9671647300 | 64900 | 65000 | 65000 | 64900 | 1186 |
| 412 | 20230629 | 120100 | 9594584700 | 64900 | 65100 | 65100 | 64900 | 494 |
| 413 | 20230629 | 120000 | 9562486900 | 65000 | 65000 | 65100 | 65000 | 291 |
| 414 | 20230629 | 115900 | 9543569000 | 65000 | 65100 | 65100 | 65000 | 980 |
| 415 | 20230629 | 115800 | 9479859800 | 65000 | 65000 | 65100 | 65000 | 215 |
| 416 | 20230629 | 115700 | 9465880800 | 65000 | 65100 | 65100 | 65000 | 340 |
| 417 | 20230629 | 115600 | 9443762300 | 65000 | 65000 | 65100 | 65000 | 182 |
| 418 | 20230629 | 115500 | 9431924500 | 65000 | 65000 | 65100 | 65000 | 561 |
| 419 | 20230629 | 115400 | 9395424300 | 65000 | 65100 | 65100 | 65000 | 189 |
| 420 | 20230629 | 115300 | 9383134300 | 65000 | 65100 | 65100 | 65000 | 502 |
| 421 | 20230629 | 115200 | 9350464200 | 65100 | 65100 | 65200 | 65100 | 671 |
| 422 | 20230629 | 115100 | 9306727800 | 65100 | 65200 | 65200 | 65100 | 415 |
| 423 | 20230629 | 115000 | 9279700100 | 65100 | 65000 | 65100 | 65000 | 145 |
| 424 | 20230629 | 114900 | 9270266600 | 65100 | 65100 | 65200 | 65000 | 256 |
| 425 | 20230629 | 114800 | 9253602000 | 65100 | 65100 | 65100 | 65000 | 183 |
| 426 | 20230629 | 114700 | 9241702800 | 65000 | 65100 | 65100 | 65000 | 207 |
| 427 | 20230629 | 114600 | 9228238800 | 65000 | 65100 | 65100 | 65000 | 251 |
| 428 | 20230629 | 114500 | 9211918800 | 65000 | 65100 | 65200 | 65000 | 1253 |
| 429 | 20230629 | 114400 | 9130359100 | 65100 | 65100 | 65200 | 65100 | 188 |
| 430 | 20230629 | 114300 | 9118110500 | 65100 | 65100 | 65200 | 65100 | 278 |
| 431 | 20230629 | 114200 | 9099996500 | 65100 | 65200 | 65200 | 65100 | 115 |
| 432 | 20230629 | 114100 | 9092507200 | 65200 | 65200 | 65200 | 65100 | 196 |
| 433 | 20230629 | 114000 | 9079737900 | 65200 | 65300 | 65400 | 65100 | 3259 |
| 434 | 20230629 | 113900 | 8867006700 | 65300 | 65400 | 65400 | 65300 | 212 |
| 435 | 20230629 | 113800 | 8853152700 | 65300 | 65300 | 65400 | 65300 | 194 |
| 436 | 20230629 | 113700 | 8840477900 | 65300 | 65300 | 65400 | 65300 | 136 |
| 437 | 20230629 | 113600 | 8831592100 | 65300 | 65300 | 65400 | 65300 | 192 |
| 438 | 20230629 | 113500 | 8819045600 | 65400 | 65400 | 65500 | 65300 | 359 |
| 439 | 20230629 | 113400 | 8795573400 | 65400 | 65400 | 65400 | 65300 | 238 |
| 440 | 20230629 | 113300 | 8780017300 | 65400 | 65400 | 65400 | 65300 | 205 |
| 441 | 20230629 | 113200 | 8766620800 | 65400 | 65400 | 65400 | 65300 | 677 |
| 442 | 20230629 | 113100 | 8722352600 | 65400 | 65300 | 65600 | 65300 | 2050 |
| 443 | 20230629 | 113000 | 8588141900 | 65300 | 65300 | 65400 | 65300 | 471 |
| 444 | 20230629 | 112900 | 8557385300 | 65200 | 65300 | 65300 | 65200 | 155 |
| 445 | 20230629 | 112800 | 8547273000 | 65200 | 65200 | 65300 | 65200 | 1036 |
| 446 | 20230629 | 112700 | 8479724800 | 65200 | 65200 | 65300 | 65200 | 255 |
| 447 | 20230629 | 112600 | 8463085300 | 65200 | 65200 | 65300 | 65200 | 63 |
| 448 | 20230629 | 112500 | 8458972800 | 65300 | 65300 | 65300 | 65200 | 37 |
| 449 | 20230629 | 112400 | 8456556800 | 65300 | 65300 | 65300 | 65200 | 32 |
| 450 | 20230629 | 112300 | 8454467900 | 65200 | 65300 | 65300 | 65200 | 152 |
| 451 | 20230629 | 112200 | 8444543800 | 65300 | 65200 | 65300 | 65200 | 669 |
| 452 | 20230629 | 112100 | 8400884000 | 65200 | 65300 | 65300 | 65200 | 52 |
| 453 | 20230629 | 112000 | 8397488600 | 65200 | 65200 | 65300 | 65200 | 95 |
| 454 | 20230629 | 111900 | 8391287500 | 65200 | 65200 | 65300 | 65200 | 201 |
| 455 | 20230629 | 111800 | 8378176700 | 65300 | 65100 | 65300 | 65100 | 58 |
| 456 | 20230629 | 111700 | 8374392600 | 65300 | 65100 | 65300 | 65000 | 1909 |
| 457 | 20230629 | 111600 | 8250055900 | 65000 | 65000 | 65100 | 65000 | 349 |
| 458 | 20230629 | 111500 | 8227349700 | 65000 | 65000 | 65100 | 65000 | 1043 |
| 459 | 20230629 | 111400 | 8159538100 | 65000 | 65000 | 65100 | 65000 | 224 |
| 460 | 20230629 | 111300 | 8144974700 | 65000 | 65000 | 65100 | 64900 | 2385 |
| 461 | 20230629 | 111200 | 7989985900 | 64900 | 65000 | 65100 | 64900 | 511 |
| 462 | 20230629 | 111100 | 7956780800 | 65000 | 65000 | 65100 | 65000 | 527 |
| 463 | 20230629 | 111000 | 7922517000 | 65000 | 65000 | 65100 | 64900 | 3205 |
| 464 | 20230629 | 110900 | 7714281700 | 65100 | 65100 | 65100 | 65000 | 664 |
| 465 | 20230629 | 110800 | 7671109500 | 65000 | 65100 | 65100 | 65000 | 259 |
| 466 | 20230629 | 110700 | 7654270900 | 65000 | 65100 | 65100 | 65000 | 498 |
| 467 | 20230629 | 110600 | 7621851200 | 65100 | 65200 | 65200 | 65100 | 1227 |
| 468 | 20230629 | 110500 | 7541866200 | 65200 | 65300 | 65300 | 65200 | 204 |
| 469 | 20230629 | 110400 | 7528563000 | 65200 | 65300 | 65300 | 65200 | 1366 |
| 470 | 20230629 | 110300 | 7439412900 | 65400 | 65400 | 65400 | 65300 | 159 |
| 471 | 20230629 | 110200 | 7429016100 | 65300 | 65300 | 65500 | 65300 | 187 |
| 472 | 20230629 | 110100 | 7416779300 | 65500 | 65300 | 65500 | 65300 | 131 |
| 473 | 20230629 | 110000 | 7408205800 | 65400 | 65400 | 65400 | 65300 | 413 |
| 474 | 20230629 | 105900 | 7381197100 | 65400 | 65400 | 65400 | 65300 | 128 |
| 475 | 20230629 | 105800 | 7372830400 | 65400 | 65500 | 65500 | 65400 | 754 |
| 476 | 20230629 | 105700 | 7323518200 | 65500 | 65400 | 65500 | 65400 | 75 |
| 477 | 20230629 | 105600 | 7318606000 | 65400 | 65400 | 65500 | 65300 | 149 |
| 478 | 20230629 | 105500 | 7308866300 | 65400 | 65500 | 65500 | 65400 | 1770 |
| 479 | 20230629 | 105400 | 7193103700 | 65500 | 65600 | 65600 | 65400 | 153 |
| 480 | 20230629 | 105300 | 7183082500 | 65500 | 65500 | 65600 | 65500 | 799 |
| 481 | 20230629 | 105200 | 7130745700 | 65500 | 65500 | 65500 | 65400 | 176 |
| 482 | 20230629 | 105100 | 7119217800 | 65500 | 65500 | 65500 | 65400 | 211 |
| 483 | 20230629 | 105000 | 7105402800 | 65500 | 65500 | 65500 | 65400 | 325 |
| 484 | 20230629 | 104900 | 7084132400 | 65500 | 65500 | 65500 | 65400 | 262 |
| 485 | 20230629 | 104800 | 7066977300 | 65500 | 65500 | 65500 | 65400 | 139 |
| 486 | 20230629 | 104700 | 7057876200 | 65500 | 65500 | 65500 | 65400 | 158 |
| 487 | 20230629 | 104600 | 7047534300 | 65500 | 65500 | 65500 | 65400 | 204 |
| 488 | 20230629 | 104500 | 7034174500 | 65500 | 65500 | 65500 | 65400 | 56 |
| 489 | 20230629 | 104400 | 7030507200 | 65500 | 65400 | 65500 | 65400 | 161 |
| 490 | 20230629 | 104300 | 7019964800 | 65400 | 65500 | 65500 | 65400 | 118 |
| 491 | 20230629 | 104200 | 7012236900 | 65500 | 65400 | 65500 | 65400 | 78 |
| 492 | 20230629 | 104100 | 7007130300 | 65400 | 65400 | 65500 | 65400 | 214 |
| 493 | 20230629 | 104000 | 6993132400 | 65400 | 65500 | 65500 | 65400 | 118 |
| 494 | 20230629 | 103900 | 6985405500 | 65400 | 65500 | 65500 | 65300 | 612 |
| 495 | 20230629 | 103800 | 6945374700 | 65500 | 65500 | 65500 | 65400 | 727 |
| 496 | 20230629 | 103700 | 6897763900 | 65600 | 65500 | 65600 | 65500 | 214 |
| 497 | 20230629 | 103600 | 6883735100 | 65600 | 65800 | 65800 | 65500 | 769 |
| 498 | 20230629 | 103500 | 6833234300 | 65800 | 65800 | 65800 | 65700 | 801 |
| 499 | 20230629 | 103400 | 6780595200 | 65700 | 65800 | 65800 | 65700 | 169 |
| 500 | 20230629 | 103300 | 6769475900 | 65800 | 65800 | 65800 | 65700 | 226 |
| 501 | 20230629 | 103200 | 6754607300 | 65800 | 65700 | 65800 | 65700 | 169 |
| 502 | 20230629 | 103100 | 6743498200 | 65800 | 65800 | 65800 | 65700 | 262 |
| 503 | 20230629 | 103000 | 6726260700 | 65800 | 65700 | 65800 | 65700 | 247 |
| 504 | 20230629 | 102900 | 6710009400 | 65700 | 65700 | 65700 | 65600 | 2841 |
| 505 | 20230629 | 102800 | 6523357400 | 65700 | 65700 | 65700 | 65600 | 110 |
| 506 | 20230629 | 102700 | 6516130500 | 65600 | 65600 | 65700 | 65600 | 417 |
| 507 | 20230629 | 102600 | 6488764900 | 65600 | 65600 | 65700 | 65500 | 1058 |
| 508 | 20230629 | 102500 | 6419356900 | 65600 | 65500 | 65600 | 65300 | 898 |
| 509 | 20230629 | 102400 | 6360524900 | 65500 | 65400 | 65500 | 65300 | 459 |
| 510 | 20230629 | 102300 | 6330488100 | 65400 | 65300 | 65400 | 65300 | 464 |
| 511 | 20230629 | 102200 | 6300167500 | 65300 | 65400 | 65500 | 65300 | 231 |
| 512 | 20230629 | 102100 | 6285058200 | 65400 | 65300 | 65400 | 65200 | 657 |
| 513 | 20230629 | 102000 | 6242155200 | 65300 | 65200 | 65300 | 65200 | 146 |
| 514 | 20230629 | 101900 | 6232627200 | 65300 | 65200 | 65300 | 65200 | 98 |
| 515 | 20230629 | 101800 | 6226232700 | 65200 | 65300 | 65300 | 65200 | 398 |
| 516 | 20230629 | 101700 | 6200243400 | 65300 | 65200 | 65300 | 65200 | 533 |
| 517 | 20230629 | 101600 | 6165474700 | 65300 | 65300 | 65300 | 65200 | 370 |
| 518 | 20230629 | 101500 | 6141327900 | 65300 | 65400 | 65400 | 65200 | 512 |
| 519 | 20230629 | 101400 | 6107894500 | 65400 | 65300 | 65400 | 65300 | 286 |
| 520 | 20230629 | 101300 | 6089190900 | 65300 | 65500 | 65500 | 65300 | 1107 |
| 521 | 20230629 | 101200 | 6016790100 | 65400 | 65500 | 65500 | 65400 | 37 |
| 522 | 20230629 | 101100 | 6014366700 | 65500 | 65500 | 65500 | 65500 | 298 |
| 523 | 20230629 | 101000 | 5994847700 | 65500 | 65600 | 65600 | 65500 | 966 |
| 524 | 20230629 | 100900 | 5931518200 | 65600 | 65500 | 65600 | 65500 | 719 |
| 525 | 20230629 | 100800 | 5884415600 | 65500 | 65300 | 65500 | 65300 | 1899 |
| 526 | 20230629 | 100700 | 5760075200 | 65300 | 65400 | 65400 | 65300 | 791 |
| 527 | 20230629 | 100600 | 5708355600 | 65300 | 65200 | 65400 | 65100 | 989 |
| 528 | 20230629 | 100500 | 5643788100 | 65100 | 65100 | 65200 | 65100 | 690 |
| 529 | 20230629 | 100400 | 5598846200 | 65100 | 65100 | 65100 | 65100 | 222 |
| 530 | 20230629 | 100300 | 5584394000 | 65200 | 65100 | 65200 | 65100 | 118 |
| 531 | 20230629 | 100200 | 5576709600 | 65200 | 65300 | 65300 | 65200 | 618 |
| 532 | 20230629 | 100100 | 5536415700 | 65300 | 65200 | 65300 | 65200 | 185 |
| 533 | 20230629 | 100000 | 5524339800 | 65200 | 65200 | 65300 | 65200 | 946 |
| 534 | 20230629 | 095900 | 5462652800 | 65300 | 65300 | 65300 | 65200 | 159 |
| 535 | 20230629 | 095800 | 5452273400 | 65300 | 65300 | 65300 | 65200 | 223 |
| 536 | 20230629 | 095700 | 5437711600 | 65300 | 65300 | 65400 | 65200 | 104 |
| 537 | 20230629 | 095600 | 5430920400 | 65300 | 65200 | 65400 | 65200 | 429 |
| 538 | 20230629 | 095500 | 5402901100 | 65200 | 65300 | 65300 | 65200 | 152 |
| 539 | 20230629 | 095400 | 5392976600 | 65300 | 65300 | 65300 | 65200 | 367 |
| 540 | 20230629 | 095300 | 5369012100 | 65300 | 65300 | 65400 | 65200 | 298 |
| 541 | 20230629 | 095200 | 5349540100 | 65300 | 65300 | 65300 | 65200 | 385 |
| 542 | 20230629 | 095100 | 5324404700 | 65300 | 65200 | 65300 | 65200 | 1382 |
| 543 | 20230629 | 095000 | 5234281700 | 65200 | 65100 | 65200 | 65100 | 718 |
| 544 | 20230629 | 094900 | 5187481800 | 65100 | 65100 | 65200 | 65100 | 1861 |
| 545 | 20230629 | 094800 | 5066324000 | 65100 | 65000 | 65100 | 65000 | 511 |
| 546 | 20230629 | 094700 | 5033103800 | 65000 | 65000 | 65200 | 64900 | 1333 |
| 547 | 20230629 | 094600 | 4946396900 | 65000 | 65200 | 65200 | 65000 | 3161 |
| 548 | 20230629 | 094500 | 4740872200 | 65100 | 65100 | 65200 | 65000 | 2070 |
| 549 | 20230629 | 094400 | 4606135700 | 65200 | 65300 | 65300 | 65100 | 2019 |
| 550 | 20230629 | 094300 | 4474541400 | 65200 | 65500 | 65500 | 65200 | 1597 |
| 551 | 20230629 | 094200 | 4370223000 | 65500 | 65400 | 65500 | 65300 | 524 |
| 552 | 20230629 | 094100 | 4335947500 | 65400 | 65400 | 65400 | 65300 | 350 |
| 553 | 20230629 | 094000 | 4313063500 | 65400 | 65400 | 65500 | 65400 | 174 |
| 554 | 20230629 | 093900 | 4301675700 | 65400 | 65400 | 65500 | 65400 | 530 |
| 555 | 20230629 | 093800 | 4267002600 | 65400 | 65500 | 65500 | 65400 | 430 |
| 556 | 20230629 | 093700 | 4238875200 | 65500 | 65500 | 65600 | 65400 | 1463 |
| 557 | 20230629 | 093600 | 4143045700 | 65500 | 65700 | 65700 | 65500 | 618 |
| 558 | 20230629 | 093500 | 4102487300 | 65600 | 65600 | 65700 | 65500 | 820 |
| 559 | 20230629 | 093400 | 4048718100 | 65700 | 65700 | 65800 | 65600 | 391 |
| 560 | 20230629 | 093300 | 4023031400 | 65700 | 65800 | 65800 | 65700 | 167 |
| 561 | 20230629 | 093200 | 4012047400 | 65700 | 65600 | 65700 | 65600 | 560 |
| 562 | 20230629 | 093100 | 3975277300 | 65500 | 65600 | 65700 | 65500 | 513 |
| 563 | 20230629 | 093000 | 3941629500 | 65500 | 65400 | 65600 | 65400 | 1191 |
| 564 | 20230629 | 092900 | 3863613000 | 65400 | 65400 | 65500 | 65300 | 1983 |
| 565 | 20230629 | 092800 | 3733922700 | 65400 | 65400 | 65500 | 65300 | 1622 |
| 566 | 20230629 | 092700 | 3627883800 | 65500 | 65600 | 65600 | 65500 | 1125 |
| 567 | 20230629 | 092600 | 3554156100 | 65600 | 65700 | 65700 | 65600 | 297 |
| 568 | 20230629 | 092500 | 3534657500 | 65700 | 65700 | 65700 | 65600 | 353 |
| 569 | 20230629 | 092400 | 3511469700 | 65700 | 65600 | 65800 | 65600 | 2173 |
| 570 | 20230629 | 092300 | 3368795000 | 65600 | 65500 | 65600 | 65500 | 448 |
| 571 | 20230629 | 092200 | 3339443900 | 65600 | 65500 | 65600 | 65500 | 245 |
| 572 | 20230629 | 092100 | 3323390500 | 65500 | 65600 | 65600 | 65500 | 676 |
| 573 | 20230629 | 092000 | 3279100000 | 65500 | 65700 | 65800 | 65500 | 3096 |
| 574 | 20230629 | 091900 | 3075839700 | 65700 | 65900 | 66000 | 65700 | 1672 |
| 575 | 20230629 | 091800 | 2965782800 | 65900 | 66300 | 66300 | 65900 | 2330 |
| 576 | 20230629 | 091700 | 2811754600 | 66300 | 66200 | 66300 | 66100 | 3212 |
| 577 | 20230629 | 091600 | 2598913300 | 66200 | 66100 | 66200 | 66000 | 3097 |
| 578 | 20230629 | 091500 | 2394064700 | 66100 | 66100 | 66100 | 65900 | 4433 |
| 579 | 20230629 | 091400 | 2101449100 | 66100 | 65800 | 66100 | 65700 | 3243 |
| 580 | 20230629 | 091300 | 1887677000 | 65800 | 65800 | 65800 | 65700 | 927 |
| 581 | 20230629 | 091200 | 1826685200 | 65800 | 65800 | 65800 | 65700 | 688 |
| 582 | 20230629 | 091100 | 1781433000 | 65800 | 65800 | 65800 | 65600 | 2146 |
| 583 | 20230629 | 091000 | 1640402000 | 65800 | 65900 | 66000 | 65700 | 3121 |
| 584 | 20230629 | 090900 | 1434841500 | 65800 | 65800 | 65900 | 65700 | 965 |
| 585 | 20230629 | 090800 | 1371330100 | 65800 | 65700 | 65900 | 65700 | 1596 |
| 586 | 20230629 | 090700 | 1266394600 | 65700 | 65500 | 65800 | 65400 | 1813 |
| 587 | 20230629 | 090600 | 1147484200 | 65400 | 65400 | 65700 | 65300 | 2722 |
| 588 | 20230629 | 090500 | 969180900 | 65300 | 65200 | 65500 | 65200 | 2359 |
| 589 | 20230629 | 090400 | 815054400 | 65300 | 65300 | 65500 | 65200 | 1696 |
| 590 | 20230629 | 090300 | 704321200 | 65400 | 65500 | 65500 | 65300 | 2934 |
| 591 | 20230629 | 090200 | 512470500 | 65500 | 65300 | 65800 | 65300 | 1259 |
| 592 | 20230629 | 090100 | 430046500 | 65300 | 65300 | 65300 | 65100 | 2682 |
| 593 | 20230629 | 090000 | 255174800 | 65300 | 65800 | 65800 | 65200 | 3820 |