32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 3 | 20230620 | 184900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 4 | 20230620 | 184800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 5 | 20230620 | 184700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 6 | 20230620 | 184600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 7 | 20230620 | 184500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 8 | 20230620 | 184400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 9 | 20230620 | 184300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 10 | 20230620 | 184200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 11 | 20230620 | 184100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 12 | 20230620 | 184000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 13 | 20230620 | 183900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 14 | 20230620 | 183800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 15 | 20230620 | 183700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 16 | 20230620 | 183600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 17 | 20230620 | 183500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 18 | 20230620 | 183400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 19 | 20230620 | 183300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 20 | 20230620 | 183200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 21 | 20230620 | 183100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 22 | 20230620 | 183000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 23 | 20230620 | 182900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 24 | 20230620 | 182800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 25 | 20230620 | 182700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 26 | 20230620 | 182600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 27 | 20230620 | 182500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 28 | 20230620 | 182400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 29 | 20230620 | 182300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 30 | 20230620 | 182200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 31 | 20230620 | 182100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 32 | 20230620 | 182000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 33 | 20230620 | 181900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 34 | 20230620 | 181800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 35 | 20230620 | 181700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 36 | 20230620 | 181600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 37 | 20230620 | 181500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 38 | 20230620 | 181400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 39 | 20230620 | 181300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 40 | 20230620 | 181200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 41 | 20230620 | 181100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 42 | 20230620 | 181000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 43 | 20230620 | 180900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 44 | 20230620 | 180800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 45 | 20230620 | 180700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 46 | 20230620 | 180600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 47 | 20230620 | 180500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 48 | 20230620 | 180400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 49 | 20230620 | 180300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 50 | 20230620 | 180200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 51 | 20230620 | 180100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 52 | 20230620 | 180000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 53 | 20230620 | 175900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 54 | 20230620 | 175800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 55 | 20230620 | 175700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 56 | 20230620 | 175600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 57 | 20230620 | 175500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 58 | 20230620 | 175400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 59 | 20230620 | 175300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 60 | 20230620 | 175200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 61 | 20230620 | 175100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 62 | 20230620 | 175000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 63 | 20230620 | 174900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 64 | 20230620 | 174800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 65 | 20230620 | 174700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 66 | 20230620 | 174600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 67 | 20230620 | 174500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 68 | 20230620 | 174400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 69 | 20230620 | 174300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 70 | 20230620 | 174200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 71 | 20230620 | 174100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 72 | 20230620 | 174000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 73 | 20230620 | 173900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 74 | 20230620 | 173800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 75 | 20230620 | 173700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 76 | 20230620 | 173600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 77 | 20230620 | 173500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 78 | 20230620 | 173400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 79 | 20230620 | 173300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 80 | 20230620 | 173200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 81 | 20230620 | 173100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 82 | 20230620 | 173000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 83 | 20230620 | 172900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 84 | 20230620 | 172800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 85 | 20230620 | 172700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 86 | 20230620 | 172600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 87 | 20230620 | 172500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 88 | 20230620 | 172400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 89 | 20230620 | 172300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 90 | 20230620 | 172200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 91 | 20230620 | 172100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 92 | 20230620 | 172000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 93 | 20230620 | 171900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 94 | 20230620 | 171800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 95 | 20230620 | 171700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 96 | 20230620 | 171600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 97 | 20230620 | 171500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 98 | 20230620 | 171400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 99 | 20230620 | 171300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 100 | 20230620 | 171200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 101 | 20230620 | 171100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 102 | 20230620 | 171000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 103 | 20230620 | 170900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 104 | 20230620 | 170800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 105 | 20230620 | 170700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 106 | 20230620 | 170600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 107 | 20230620 | 170500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 108 | 20230620 | 170400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 109 | 20230620 | 170300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 110 | 20230620 | 170200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 111 | 20230620 | 170100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 112 | 20230620 | 170000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 113 | 20230620 | 165900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 114 | 20230620 | 165800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 115 | 20230620 | 165700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 116 | 20230620 | 165600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 117 | 20230620 | 165500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 118 | 20230620 | 165400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 119 | 20230620 | 165300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 120 | 20230620 | 165200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 121 | 20230620 | 165100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 122 | 20230620 | 165000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 123 | 20230620 | 164900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 124 | 20230620 | 164800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 125 | 20230620 | 164700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 126 | 20230620 | 164600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 127 | 20230620 | 164500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 128 | 20230620 | 164400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 129 | 20230620 | 164300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 130 | 20230620 | 164200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 131 | 20230620 | 164100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 132 | 20230620 | 164000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 133 | 20230620 | 163900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 134 | 20230620 | 163800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 135 | 20230620 | 163700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 136 | 20230620 | 163600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 137 | 20230620 | 163500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 138 | 20230620 | 163400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 139 | 20230620 | 163300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 140 | 20230620 | 163200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 141 | 20230620 | 163100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 142 | 20230620 | 163000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 143 | 20230620 | 162900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 144 | 20230620 | 162800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 145 | 20230620 | 162700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 146 | 20230620 | 162600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 147 | 20230620 | 162500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 148 | 20230620 | 162400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 149 | 20230620 | 162300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 150 | 20230620 | 162200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 151 | 20230620 | 162100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 152 | 20230620 | 162000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 153 | 20230620 | 161900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 154 | 20230620 | 161800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 155 | 20230620 | 161700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 156 | 20230620 | 161600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 157 | 20230620 | 161500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 158 | 20230620 | 161400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 159 | 20230620 | 161300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 160 | 20230620 | 161200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 161 | 20230620 | 161100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 162 | 20230620 | 161000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 163 | 20230620 | 160900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 164 | 20230620 | 160800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 165 | 20230620 | 160700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 166 | 20230620 | 160600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 167 | 20230620 | 160500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 168 | 20230620 | 160400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 169 | 20230620 | 160300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 170 | 20230620 | 160200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 171 | 20230620 | 160100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 172 | 20230620 | 160000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 173 | 20230620 | 155900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 174 | 20230620 | 155800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 175 | 20230620 | 155700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 176 | 20230620 | 155600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 177 | 20230620 | 155500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 178 | 20230620 | 155400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 179 | 20230620 | 155300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 180 | 20230620 | 155200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 181 | 20230620 | 155100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 182 | 20230620 | 155000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 183 | 20230620 | 154900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 184 | 20230620 | 154800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 185 | 20230620 | 154700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 186 | 20230620 | 154600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 187 | 20230620 | 154500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 188 | 20230620 | 154400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 189 | 20230620 | 154300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 190 | 20230620 | 154200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 191 | 20230620 | 154100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 192 | 20230620 | 154000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 193 | 20230620 | 153900 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 194 | 20230620 | 153800 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 195 | 20230620 | 153700 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 196 | 20230620 | 153600 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 197 | 20230620 | 153500 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 198 | 20230620 | 153400 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 199 | 20230620 | 153300 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 200 | 20230620 | 153200 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 201 | 20230620 | 153100 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 202 | 20230620 | 153000 | 55820913000 | 52100 | 52100 | 52100 | 52100 | 18362 |
| 203 | 20230620 | 152900 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 204 | 20230620 | 152800 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 205 | 20230620 | 152700 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 206 | 20230620 | 152600 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 207 | 20230620 | 152500 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 208 | 20230620 | 152400 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 209 | 20230620 | 152300 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 210 | 20230620 | 152200 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 211 | 20230620 | 152100 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 212 | 20230620 | 152000 | 54864252800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 213 | 20230620 | 151900 | 54864252800 | 52100 | 52000 | 52200 | 52000 | 8324 |
| 214 | 20230620 | 151800 | 54430647700 | 52100 | 52100 | 52200 | 52000 | 7438 |
| 215 | 20230620 | 151700 | 54043547900 | 52100 | 52000 | 52100 | 52000 | 6230 |
| 216 | 20230620 | 151600 | 53719188600 | 52100 | 52100 | 52100 | 52000 | 2053 |
| 217 | 20230620 | 151500 | 53612349500 | 52100 | 52100 | 52100 | 52000 | 1090 |
| 218 | 20230620 | 151400 | 53555593900 | 52100 | 52100 | 52100 | 52000 | 1017 |
| 219 | 20230620 | 151300 | 53502628500 | 52100 | 52000 | 52100 | 52000 | 513 |
| 220 | 20230620 | 151200 | 53475928100 | 52100 | 52100 | 52100 | 52000 | 1111 |
| 221 | 20230620 | 151100 | 53418106900 | 52100 | 52100 | 52200 | 52000 | 1833 |
| 222 | 20230620 | 151000 | 53322652100 | 52100 | 52200 | 52200 | 52000 | 3300 |
| 223 | 20230620 | 150900 | 53150722200 | 52100 | 52200 | 52200 | 52100 | 998 |
| 224 | 20230620 | 150800 | 53098723200 | 52100 | 52100 | 52200 | 52100 | 505 |
| 225 | 20230620 | 150700 | 53072392400 | 52200 | 52200 | 52200 | 52100 | 429 |
| 226 | 20230620 | 150600 | 53050024300 | 52200 | 52200 | 52200 | 52100 | 422 |
| 227 | 20230620 | 150500 | 53028005200 | 52200 | 52100 | 52200 | 52000 | 4083 |
| 228 | 20230620 | 150400 | 52814943800 | 52100 | 52100 | 52200 | 52100 | 2023 |
| 229 | 20230620 | 150300 | 52709543500 | 52100 | 52100 | 52200 | 52000 | 3582 |
| 230 | 20230620 | 150200 | 52522931400 | 52100 | 52200 | 52200 | 52100 | 5136 |
| 231 | 20230620 | 150100 | 52255168100 | 52100 | 52100 | 52100 | 52000 | 1924 |
| 232 | 20230620 | 150000 | 52154947000 | 52100 | 52000 | 52100 | 52000 | 2105 |
| 233 | 20230620 | 145900 | 52045459900 | 52000 | 52100 | 52100 | 52000 | 1050 |
| 234 | 20230620 | 145800 | 51990792700 | 52100 | 52200 | 52200 | 52000 | 1870 |
| 235 | 20230620 | 145700 | 51893445000 | 52100 | 52100 | 52100 | 52000 | 2430 |
| 236 | 20230620 | 145600 | 51766857700 | 52100 | 52100 | 52200 | 52000 | 12574 |
| 237 | 20230620 | 145500 | 51111762900 | 52200 | 52300 | 52300 | 52100 | 6098 |
| 238 | 20230620 | 145400 | 50793480900 | 52300 | 52300 | 52400 | 52300 | 467 |
| 239 | 20230620 | 145300 | 50769056700 | 52300 | 52300 | 52400 | 52200 | 2807 |
| 240 | 20230620 | 145200 | 50622351700 | 52300 | 52200 | 52400 | 52200 | 963 |
| 241 | 20230620 | 145100 | 50571987600 | 52300 | 52200 | 52300 | 52200 | 2173 |
| 242 | 20230620 | 145000 | 50458391700 | 52200 | 52300 | 52400 | 52200 | 1447 |
| 243 | 20230620 | 144900 | 50382711600 | 52400 | 52300 | 52400 | 52300 | 758 |
| 244 | 20230620 | 144800 | 50343053900 | 52300 | 52400 | 52400 | 52300 | 2523 |
| 245 | 20230620 | 144700 | 50211100000 | 52300 | 52300 | 52400 | 52300 | 1474 |
| 246 | 20230620 | 144600 | 50133880600 | 52300 | 52300 | 52300 | 52300 | 178 |
| 247 | 20230620 | 144500 | 50124571200 | 52400 | 52400 | 52400 | 52400 | 158 |
| 248 | 20230620 | 144400 | 50116292000 | 52400 | 52400 | 52400 | 52400 | 87 |
| 249 | 20230620 | 144300 | 50111733200 | 52400 | 52400 | 52400 | 52300 | 440 |
| 250 | 20230620 | 144200 | 50088710700 | 52300 | 52400 | 52400 | 52300 | 435 |
| 251 | 20230620 | 144100 | 50065921700 | 52400 | 52400 | 52400 | 52400 | 187 |
| 252 | 20230620 | 144000 | 50056122900 | 52500 | 52400 | 52500 | 52300 | 652 |
| 253 | 20230620 | 143900 | 50021955800 | 52400 | 52400 | 52500 | 52300 | 501 |
| 254 | 20230620 | 143800 | 49995693200 | 52400 | 52400 | 52500 | 52400 | 62 |
| 255 | 20230620 | 143700 | 49992443400 | 52500 | 52300 | 52500 | 52200 | 1560 |
| 256 | 20230620 | 143600 | 49910706600 | 52300 | 52300 | 52300 | 52200 | 7610 |
| 257 | 20230620 | 143500 | 49513297800 | 52300 | 52200 | 52300 | 52200 | 425 |
| 258 | 20230620 | 143400 | 49491084300 | 52300 | 52200 | 52300 | 52200 | 102 |
| 259 | 20230620 | 143300 | 49485753500 | 52200 | 52200 | 52300 | 52200 | 1382 |
| 260 | 20230620 | 143200 | 49413606200 | 52200 | 52200 | 52300 | 52200 | 1160 |
| 261 | 20230620 | 143100 | 49353052700 | 52200 | 52200 | 52300 | 52200 | 5770 |
| 262 | 20230620 | 143000 | 49051830900 | 52300 | 52300 | 52300 | 52200 | 548 |
| 263 | 20230620 | 142900 | 49023209200 | 52200 | 52200 | 52300 | 52200 | 1483 |
| 264 | 20230620 | 142800 | 48945759300 | 52300 | 52300 | 52300 | 52200 | 521 |
| 265 | 20230620 | 142700 | 48918517200 | 52300 | 52300 | 52300 | 52300 | 613 |
| 266 | 20230620 | 142600 | 48886457300 | 52300 | 52200 | 52300 | 52200 | 1255 |
| 267 | 20230620 | 142500 | 48820830200 | 52200 | 52200 | 52300 | 52200 | 556 |
| 268 | 20230620 | 142400 | 48791806000 | 52200 | 52300 | 52300 | 52200 | 543 |
| 269 | 20230620 | 142300 | 48763418300 | 52300 | 52300 | 52300 | 52300 | 243 |
| 270 | 20230620 | 142200 | 48750709400 | 52300 | 52300 | 52300 | 52300 | 517 |
| 271 | 20230620 | 142100 | 48723670300 | 52300 | 52200 | 52400 | 52200 | 1418 |
| 272 | 20230620 | 142000 | 48649509300 | 52300 | 52300 | 52300 | 52200 | 2086 |
| 273 | 20230620 | 141900 | 48540415300 | 52300 | 52300 | 52400 | 52300 | 620 |
| 274 | 20230620 | 141800 | 48507988600 | 52400 | 52300 | 52400 | 52300 | 30 |
| 275 | 20230620 | 141700 | 48506417400 | 52300 | 52300 | 52400 | 52300 | 203 |
| 276 | 20230620 | 141600 | 48495787200 | 52300 | 52300 | 52400 | 52300 | 197 |
| 277 | 20230620 | 141500 | 48485482900 | 52400 | 52400 | 52400 | 52300 | 1578 |
| 278 | 20230620 | 141400 | 48402812700 | 52400 | 52400 | 52500 | 52400 | 577 |
| 279 | 20230620 | 141300 | 48372573900 | 52400 | 52400 | 52400 | 52400 | 749 |
| 280 | 20230620 | 141200 | 48333326300 | 52400 | 52600 | 52600 | 52300 | 1443 |
| 281 | 20230620 | 141100 | 48257717600 | 52700 | 52200 | 52700 | 52100 | 6415 |
| 282 | 20230620 | 141000 | 47922044100 | 52300 | 52400 | 52400 | 52200 | 1689 |
| 283 | 20230620 | 140900 | 47833705500 | 52400 | 52400 | 52500 | 52400 | 297 |
| 284 | 20230620 | 140800 | 47818142400 | 52400 | 52300 | 52600 | 52300 | 5663 |
| 285 | 20230620 | 140700 | 47521170800 | 52300 | 52300 | 52300 | 52200 | 2339 |
| 286 | 20230620 | 140600 | 47398929500 | 52300 | 52300 | 52300 | 52100 | 3794 |
| 287 | 20230620 | 140500 | 47200795600 | 52200 | 52100 | 52300 | 52100 | 4278 |
| 288 | 20230620 | 140400 | 46977507200 | 52100 | 52300 | 52400 | 52100 | 14795 |
| 289 | 20230620 | 140300 | 46204613900 | 52300 | 52400 | 52500 | 52300 | 1310 |
| 290 | 20230620 | 140200 | 46135997700 | 52400 | 52400 | 52500 | 52400 | 1353 |
| 291 | 20230620 | 140100 | 46065100400 | 52500 | 52400 | 52500 | 52400 | 995 |
| 292 | 20230620 | 140000 | 46012960900 | 52500 | 52400 | 52500 | 52400 | 1541 |
| 293 | 20230620 | 135900 | 45932210500 | 52400 | 52400 | 52400 | 52300 | 548 |
| 294 | 20230620 | 135800 | 45903514000 | 52400 | 52400 | 52400 | 52400 | 585 |
| 295 | 20230620 | 135700 | 45872860000 | 52400 | 52400 | 52400 | 52300 | 939 |
| 296 | 20230620 | 135600 | 45823656900 | 52400 | 52400 | 52400 | 52300 | 1366 |
| 297 | 20230620 | 135500 | 45752080800 | 52300 | 52300 | 52400 | 52300 | 728 |
| 298 | 20230620 | 135400 | 45714005800 | 52400 | 52400 | 52400 | 52300 | 2635 |
| 299 | 20230620 | 135300 | 45576085500 | 52400 | 52400 | 52500 | 52300 | 877 |
| 300 | 20230620 | 135200 | 45530131900 | 52400 | 52400 | 52400 | 52300 | 767 |
| 301 | 20230620 | 135100 | 45489944700 | 52400 | 52500 | 52500 | 52400 | 4370 |
| 302 | 20230620 | 135000 | 45260924400 | 52400 | 52500 | 52500 | 52400 | 1619 |
| 303 | 20230620 | 134900 | 45175950900 | 52500 | 52500 | 52500 | 52400 | 947 |
| 304 | 20230620 | 134800 | 45126239100 | 52500 | 52500 | 52500 | 52400 | 242 |
| 305 | 20230620 | 134700 | 45113542700 | 52500 | 52500 | 52500 | 52500 | 1825 |
| 306 | 20230620 | 134600 | 45017730200 | 52600 | 52600 | 52600 | 52500 | 697 |
| 307 | 20230620 | 134500 | 44981123800 | 52600 | 52500 | 52600 | 52500 | 1696 |
| 308 | 20230620 | 134400 | 44892056900 | 52600 | 52600 | 52600 | 52500 | 332 |
| 309 | 20230620 | 134300 | 44874596700 | 52600 | 52500 | 52600 | 52500 | 363 |
| 310 | 20230620 | 134200 | 44855503300 | 52500 | 52600 | 52600 | 52500 | 429 |
| 311 | 20230620 | 134100 | 44832970100 | 52500 | 52500 | 52600 | 52500 | 138 |
| 312 | 20230620 | 134000 | 44825720800 | 52500 | 52600 | 52600 | 52500 | 1212 |
| 313 | 20230620 | 133900 | 44762074500 | 52600 | 52600 | 52600 | 52500 | 1177 |
| 314 | 20230620 | 133800 | 44700191200 | 52600 | 52600 | 52700 | 52600 | 560 |
| 315 | 20230620 | 133700 | 44670734600 | 52700 | 52500 | 52700 | 52500 | 142 |
| 316 | 20230620 | 133600 | 44663275000 | 52600 | 52600 | 52600 | 52500 | 491 |
| 317 | 20230620 | 133500 | 44637454200 | 52600 | 52500 | 52600 | 52500 | 623 |
| 318 | 20230620 | 133400 | 44604700400 | 52500 | 52600 | 52600 | 52500 | 318 |
| 319 | 20230620 | 133300 | 44587985600 | 52600 | 52600 | 52600 | 52600 | 1244 |
| 320 | 20230620 | 133200 | 44522551200 | 52600 | 52600 | 52600 | 52500 | 349 |
| 321 | 20230620 | 133100 | 44504226500 | 52600 | 52600 | 52700 | 52600 | 863 |
| 322 | 20230620 | 133000 | 44458831500 | 52600 | 52700 | 52700 | 52600 | 611 |
| 323 | 20230620 | 132900 | 44426642600 | 52700 | 52800 | 52800 | 52700 | 1081 |
| 324 | 20230620 | 132800 | 44369618700 | 52800 | 52800 | 52900 | 52800 | 895 |
| 325 | 20230620 | 132700 | 44322349700 | 52800 | 52800 | 52900 | 52800 | 50 |
| 326 | 20230620 | 132600 | 44319708200 | 52900 | 52800 | 52900 | 52800 | 123 |
| 327 | 20230620 | 132500 | 44313212700 | 52800 | 52900 | 52900 | 52800 | 362 |
| 328 | 20230620 | 132400 | 44294099000 | 52800 | 52800 | 52900 | 52800 | 89 |
| 329 | 20230620 | 132300 | 44289393900 | 52800 | 52800 | 52900 | 52800 | 505 |
| 330 | 20230620 | 132200 | 44262729800 | 52800 | 52800 | 52900 | 52800 | 107 |
| 331 | 20230620 | 132100 | 44257080000 | 52800 | 52600 | 53000 | 52600 | 1517 |
| 332 | 20230620 | 132000 | 44177038900 | 52600 | 52500 | 52600 | 52400 | 2025 |
| 333 | 20230620 | 131900 | 44070714400 | 52500 | 52500 | 52500 | 52500 | 70 |
| 334 | 20230620 | 131800 | 44067039400 | 52500 | 52500 | 52500 | 52400 | 858 |
| 335 | 20230620 | 131700 | 44022036700 | 52500 | 52500 | 52500 | 52400 | 2154 |
| 336 | 20230620 | 131600 | 43909138900 | 52500 | 52500 | 52600 | 52400 | 1634 |
| 337 | 20230620 | 131500 | 43823341400 | 52500 | 52500 | 52600 | 52400 | 2550 |
| 338 | 20230620 | 131400 | 43689446600 | 52500 | 52400 | 52500 | 52400 | 1765 |
| 339 | 20230620 | 131300 | 43596933100 | 52500 | 52400 | 52500 | 52300 | 1219 |
| 340 | 20230620 | 131200 | 43533057600 | 52300 | 52400 | 52500 | 52300 | 2951 |
| 341 | 20230620 | 131100 | 43378370800 | 52400 | 52500 | 52500 | 52400 | 1610 |
| 342 | 20230620 | 131000 | 43293968300 | 52500 | 52600 | 52600 | 52400 | 1468 |
| 343 | 20230620 | 130900 | 43216892900 | 52600 | 52500 | 52600 | 52500 | 3883 |
| 344 | 20230620 | 130800 | 43013024500 | 52600 | 52600 | 52600 | 52500 | 2009 |
| 345 | 20230620 | 130700 | 42907524700 | 52600 | 52600 | 52700 | 52600 | 1952 |
| 346 | 20230620 | 130600 | 42804838600 | 52600 | 52600 | 52600 | 52400 | 12864 |
| 347 | 20230620 | 130500 | 42129870400 | 52600 | 52700 | 52700 | 52600 | 8097 |
| 348 | 20230620 | 130400 | 41703910300 | 52700 | 52800 | 52800 | 52700 | 3529 |
| 349 | 20230620 | 130300 | 41517931000 | 52800 | 52700 | 52800 | 52700 | 336 |
| 350 | 20230620 | 130200 | 41500199100 | 52800 | 52800 | 52800 | 52800 | 788 |
| 351 | 20230620 | 130100 | 41458592700 | 52800 | 52700 | 52800 | 52700 | 1470 |
| 352 | 20230620 | 130000 | 41380991600 | 52800 | 52900 | 52900 | 52700 | 1693 |
| 353 | 20230620 | 125900 | 41291588300 | 52900 | 52900 | 52900 | 52800 | 1320 |
| 354 | 20230620 | 125800 | 41221800300 | 52900 | 53000 | 53000 | 52900 | 1275 |
| 355 | 20230620 | 125700 | 41154289600 | 53000 | 53000 | 53000 | 53000 | 54 |
| 356 | 20230620 | 125600 | 41151427600 | 52900 | 53000 | 53000 | 52900 | 1228 |
| 357 | 20230620 | 125500 | 41086348200 | 53000 | 52900 | 53000 | 52900 | 317 |
| 358 | 20230620 | 125400 | 41069555300 | 52900 | 53000 | 53000 | 52900 | 54 |
| 359 | 20230620 | 125300 | 41066698600 | 52900 | 52900 | 53000 | 52900 | 759 |
| 360 | 20230620 | 125200 | 41026538800 | 52900 | 52900 | 52900 | 52900 | 99 |
| 361 | 20230620 | 125100 | 41021301700 | 52900 | 52900 | 52900 | 52800 | 50 |
| 362 | 20230620 | 125000 | 41018658900 | 52900 | 52900 | 52900 | 52800 | 552 |
| 363 | 20230620 | 124900 | 40989501100 | 52900 | 52900 | 52900 | 52800 | 58 |
| 364 | 20230620 | 124800 | 40986436600 | 52900 | 52800 | 52900 | 52700 | 3328 |
| 365 | 20230620 | 124700 | 40811038700 | 52800 | 52800 | 52800 | 52800 | 790 |
| 366 | 20230620 | 124600 | 40769326700 | 52800 | 52900 | 53000 | 52800 | 3989 |
| 367 | 20230620 | 124500 | 40558643000 | 52900 | 52900 | 52900 | 52800 | 1037 |
| 368 | 20230620 | 124400 | 40503804500 | 52900 | 52900 | 52900 | 52800 | 946 |
| 369 | 20230620 | 124300 | 40453801400 | 52900 | 52900 | 52900 | 52800 | 797 |
| 370 | 20230620 | 124200 | 40411682500 | 52900 | 53000 | 53000 | 52800 | 749 |
| 371 | 20230620 | 124100 | 40372063700 | 53000 | 53000 | 53000 | 52900 | 202 |
| 372 | 20230620 | 124000 | 40361377500 | 53000 | 53000 | 53000 | 53000 | 834 |
| 373 | 20230620 | 123900 | 40317175500 | 53100 | 53100 | 53100 | 53000 | 1432 |
| 374 | 20230620 | 123800 | 40241166400 | 53100 | 53100 | 53100 | 53000 | 383 |
| 375 | 20230620 | 123700 | 40220833800 | 53100 | 53000 | 53100 | 52900 | 902 |
| 376 | 20230620 | 123600 | 40173017200 | 52900 | 52900 | 53000 | 52900 | 309 |
| 377 | 20230620 | 123500 | 40156671000 | 52900 | 52900 | 53000 | 52900 | 2228 |
| 378 | 20230620 | 123400 | 40038757800 | 52900 | 52800 | 52900 | 52800 | 1773 |
| 379 | 20230620 | 123300 | 39945012900 | 52800 | 52700 | 52900 | 52700 | 2612 |
| 380 | 20230620 | 123200 | 39807136600 | 52700 | 52700 | 52800 | 52700 | 471 |
| 381 | 20230620 | 123100 | 39782312000 | 52700 | 52800 | 52800 | 52700 | 7816 |
| 382 | 20230620 | 123000 | 39370326600 | 52800 | 53000 | 53000 | 52800 | 5784 |
| 383 | 20230620 | 122900 | 39064708500 | 53000 | 52800 | 53000 | 52800 | 3711 |
| 384 | 20230620 | 122800 | 38868704600 | 52900 | 52900 | 53000 | 52900 | 1251 |
| 385 | 20230620 | 122700 | 38802526500 | 52900 | 52800 | 53000 | 52800 | 658 |
| 386 | 20230620 | 122600 | 38767715800 | 52900 | 52900 | 53000 | 52800 | 2054 |
| 387 | 20230620 | 122500 | 38659072800 | 53000 | 52900 | 53100 | 52900 | 1774 |
| 388 | 20230620 | 122400 | 38565150900 | 52900 | 53000 | 53000 | 52900 | 4545 |
| 389 | 20230620 | 122300 | 38324665500 | 52900 | 53000 | 53000 | 52900 | 170 |
| 390 | 20230620 | 122200 | 38315669300 | 53000 | 53000 | 53000 | 52900 | 247 |
| 391 | 20230620 | 122100 | 38302580100 | 53000 | 52900 | 53000 | 52900 | 1221 |
| 392 | 20230620 | 122000 | 38237978900 | 53000 | 53000 | 53000 | 52900 | 544 |
| 393 | 20230620 | 121900 | 38209148100 | 53000 | 52900 | 53000 | 52900 | 265 |
| 394 | 20230620 | 121800 | 38195108700 | 52900 | 52900 | 52900 | 52900 | 208 |
| 395 | 20230620 | 121700 | 38184105500 | 52800 | 53000 | 53000 | 52800 | 1634 |
| 396 | 20230620 | 121600 | 38097614700 | 52900 | 53000 | 53000 | 52900 | 1695 |
| 397 | 20230620 | 121500 | 38007937800 | 53000 | 52900 | 53000 | 52800 | 1703 |
| 398 | 20230620 | 121400 | 37917848100 | 52900 | 52900 | 53000 | 52900 | 1950 |
| 399 | 20230620 | 121300 | 37814693000 | 52800 | 53000 | 53000 | 52700 | 6903 |
| 400 | 20230620 | 121200 | 37450169200 | 53000 | 53000 | 53100 | 53000 | 2205 |
| 401 | 20230620 | 121100 | 37333296500 | 53100 | 53000 | 53100 | 53000 | 149 |
| 402 | 20230620 | 121000 | 37325386800 | 53000 | 53000 | 53100 | 53000 | 206 |
| 403 | 20230620 | 120900 | 37314467500 | 53100 | 53100 | 53100 | 53000 | 254 |
| 404 | 20230620 | 120800 | 37300994800 | 53100 | 53100 | 53200 | 53000 | 296 |
| 405 | 20230620 | 120700 | 37285264900 | 53200 | 53100 | 53200 | 53100 | 1355 |
| 406 | 20230620 | 120600 | 37213241600 | 53000 | 53100 | 53100 | 53000 | 330 |
| 407 | 20230620 | 120500 | 37195733700 | 53000 | 53100 | 53100 | 53000 | 443 |
| 408 | 20230620 | 120400 | 37172220500 | 53100 | 53100 | 53100 | 53000 | 450 |
| 409 | 20230620 | 120300 | 37148333800 | 53100 | 53100 | 53100 | 53000 | 1298 |
| 410 | 20230620 | 120200 | 37079420900 | 53100 | 53100 | 53200 | 53000 | 717 |
| 411 | 20230620 | 120100 | 37041358000 | 53100 | 53000 | 53100 | 53000 | 190 |
| 412 | 20230620 | 120000 | 37031284200 | 53000 | 52900 | 53000 | 52800 | 14140 |
| 413 | 20230620 | 115900 | 36283740600 | 52900 | 53000 | 53000 | 52900 | 999 |
| 414 | 20230620 | 115800 | 36230889100 | 53000 | 53000 | 53000 | 52900 | 778 |
| 415 | 20230620 | 115700 | 36189732000 | 53000 | 53000 | 53000 | 52900 | 2444 |
| 416 | 20230620 | 115600 | 36060431000 | 53000 | 53100 | 53100 | 52900 | 4593 |
| 417 | 20230620 | 115500 | 35816945000 | 53100 | 53100 | 53100 | 53100 | 581 |
| 418 | 20230620 | 115400 | 35786093900 | 53100 | 53200 | 53200 | 53100 | 1772 |
| 419 | 20230620 | 115300 | 35691978300 | 53200 | 53100 | 53300 | 53100 | 616 |
| 420 | 20230620 | 115200 | 35659203400 | 53200 | 53400 | 53400 | 53100 | 2099 |
| 421 | 20230620 | 115100 | 35547578800 | 53300 | 53300 | 53300 | 53200 | 1157 |
| 422 | 20230620 | 115000 | 35485921800 | 53300 | 53300 | 53300 | 53200 | 329 |
| 423 | 20230620 | 114900 | 35468410100 | 53200 | 53200 | 53200 | 53200 | 531 |
| 424 | 20230620 | 114800 | 35440160900 | 53200 | 53300 | 53300 | 53200 | 345 |
| 425 | 20230620 | 114700 | 35421800200 | 53300 | 53200 | 53300 | 53200 | 1423 |
| 426 | 20230620 | 114600 | 35346090400 | 53200 | 53100 | 53200 | 53100 | 420 |
| 427 | 20230620 | 114500 | 35323777800 | 53100 | 53100 | 53100 | 53000 | 1054 |
| 428 | 20230620 | 114400 | 35267831400 | 53000 | 53100 | 53100 | 52900 | 3085 |
| 429 | 20230620 | 114300 | 35104331700 | 53100 | 53000 | 53200 | 52900 | 2698 |
| 430 | 20230620 | 114200 | 34961317700 | 53000 | 53000 | 53000 | 52900 | 2130 |
| 431 | 20230620 | 114100 | 34848431300 | 53000 | 53200 | 53200 | 53000 | 801 |
| 432 | 20230620 | 114000 | 34805889600 | 53100 | 53200 | 53200 | 53100 | 598 |
| 433 | 20230620 | 113900 | 34774126100 | 53200 | 52900 | 53300 | 52900 | 1950 |
| 434 | 20230620 | 113800 | 34670561800 | 52800 | 53200 | 53200 | 52800 | 14210 |
| 435 | 20230620 | 113700 | 33917303100 | 53200 | 53200 | 53400 | 53200 | 2411 |
| 436 | 20230620 | 113600 | 33788923300 | 53200 | 53400 | 53500 | 53200 | 8367 |
| 437 | 20230620 | 113500 | 33342940900 | 53500 | 53400 | 53500 | 53400 | 1572 |
| 438 | 20230620 | 113400 | 33258891600 | 53500 | 53500 | 53500 | 53500 | 844 |
| 439 | 20230620 | 113300 | 33213737600 | 53600 | 53600 | 53600 | 53500 | 98 |
| 440 | 20230620 | 113200 | 33208494000 | 53500 | 53600 | 53600 | 53500 | 128 |
| 441 | 20230620 | 113100 | 33201640900 | 53500 | 53600 | 53600 | 53500 | 219 |
| 442 | 20230620 | 113000 | 33189906100 | 53600 | 53600 | 53700 | 53600 | 1473 |
| 443 | 20230620 | 112900 | 33110939300 | 53700 | 53500 | 53700 | 53500 | 1925 |
| 444 | 20230620 | 112800 | 33007744400 | 53600 | 53400 | 53600 | 53400 | 1405 |
| 445 | 20230620 | 112700 | 32932587300 | 53400 | 53500 | 53500 | 53400 | 541 |
| 446 | 20230620 | 112600 | 32903692200 | 53500 | 53400 | 53500 | 53400 | 1574 |
| 447 | 20230620 | 112500 | 32819634100 | 53400 | 53300 | 53400 | 53300 | 2588 |
| 448 | 20230620 | 112400 | 32681582400 | 53300 | 53300 | 53300 | 53200 | 7561 |
| 449 | 20230620 | 112300 | 32278812900 | 53300 | 53500 | 53500 | 53300 | 9575 |
| 450 | 20230620 | 112200 | 31767632200 | 53500 | 53500 | 53500 | 53400 | 2469 |
| 451 | 20230620 | 112100 | 31635547200 | 53400 | 53500 | 53600 | 53400 | 3124 |
| 452 | 20230620 | 112000 | 31468410100 | 53600 | 53600 | 53600 | 53500 | 237 |
| 453 | 20230620 | 111900 | 31455712000 | 53600 | 53600 | 53600 | 53500 | 667 |
| 454 | 20230620 | 111800 | 31419961200 | 53600 | 53600 | 53600 | 53500 | 958 |
| 455 | 20230620 | 111700 | 31368614000 | 53600 | 53500 | 53600 | 53500 | 322 |
| 456 | 20230620 | 111600 | 31351382200 | 53500 | 53500 | 53600 | 53500 | 1318 |
| 457 | 20230620 | 111500 | 31280869000 | 53500 | 53600 | 53600 | 53500 | 2891 |
| 458 | 20230620 | 111400 | 31126151000 | 53700 | 53600 | 53700 | 53600 | 1012 |
| 459 | 20230620 | 111300 | 31071879100 | 53600 | 53500 | 53600 | 53500 | 300 |
| 460 | 20230620 | 111200 | 31055824400 | 53500 | 53400 | 53600 | 53400 | 1898 |
| 461 | 20230620 | 111100 | 30954344500 | 53500 | 53500 | 53500 | 53400 | 1785 |
| 462 | 20230620 | 111000 | 30858895500 | 53400 | 53500 | 53600 | 53400 | 3443 |
| 463 | 20230620 | 110900 | 30674700000 | 53600 | 53600 | 53600 | 53500 | 1489 |
| 464 | 20230620 | 110800 | 30594907100 | 53700 | 53500 | 53700 | 53500 | 2369 |
| 465 | 20230620 | 110700 | 30467944800 | 53500 | 53500 | 53600 | 53500 | 758 |
| 466 | 20230620 | 110600 | 30427382700 | 53500 | 53500 | 53600 | 53500 | 3516 |
| 467 | 20230620 | 110500 | 30239240500 | 53500 | 53700 | 53700 | 53500 | 3901 |
| 468 | 20230620 | 110400 | 30030188600 | 53700 | 53700 | 53700 | 53600 | 1531 |
| 469 | 20230620 | 110300 | 29948080300 | 53700 | 53700 | 53700 | 53600 | 1351 |
| 470 | 20230620 | 110200 | 29875542300 | 53700 | 53700 | 53800 | 53600 | 5401 |
| 471 | 20230620 | 110100 | 29585763000 | 53700 | 53800 | 53800 | 53700 | 2633 |
| 472 | 20230620 | 110000 | 29444359600 | 53800 | 53800 | 53800 | 53700 | 1504 |
| 473 | 20230620 | 105900 | 29363454100 | 53800 | 53900 | 54000 | 53700 | 7159 |
| 474 | 20230620 | 105800 | 28978235600 | 53900 | 53900 | 54000 | 53900 | 1929 |
| 475 | 20230620 | 105700 | 28874203800 | 53900 | 53900 | 53900 | 53800 | 1506 |
| 476 | 20230620 | 105600 | 28793098700 | 53900 | 53900 | 54000 | 53900 | 1426 |
| 477 | 20230620 | 105500 | 28716226600 | 53900 | 53900 | 54000 | 53900 | 2256 |
| 478 | 20230620 | 105400 | 28594627400 | 53900 | 54000 | 54000 | 53800 | 8580 |
| 479 | 20230620 | 105300 | 28131808900 | 54000 | 54000 | 54100 | 54000 | 604 |
| 480 | 20230620 | 105200 | 28099159400 | 54100 | 54000 | 54100 | 54000 | 1298 |
| 481 | 20230620 | 105100 | 28028987400 | 54100 | 54100 | 54100 | 54000 | 689 |
| 482 | 20230620 | 105000 | 27991756800 | 54000 | 54000 | 54100 | 53900 | 2855 |
| 483 | 20230620 | 104900 | 27837579900 | 54100 | 54100 | 54100 | 54000 | 2463 |
| 484 | 20230620 | 104800 | 27704388900 | 54200 | 54200 | 54200 | 54100 | 680 |
| 485 | 20230620 | 104700 | 27667591800 | 54100 | 54200 | 54200 | 54100 | 1068 |
| 486 | 20230620 | 104600 | 27609795000 | 54100 | 54000 | 54300 | 53900 | 8198 |
| 487 | 20230620 | 104500 | 27166926200 | 54000 | 54100 | 54200 | 54000 | 4999 |
| 488 | 20230620 | 104400 | 26896765400 | 54100 | 54200 | 54200 | 54100 | 3504 |
| 489 | 20230620 | 104300 | 26706974800 | 54200 | 54300 | 54400 | 54200 | 2028 |
| 490 | 20230620 | 104200 | 26596909900 | 54200 | 54300 | 54400 | 54100 | 6991 |
| 491 | 20230620 | 104100 | 26217688100 | 54300 | 54500 | 54600 | 54300 | 7405 |
| 492 | 20230620 | 104000 | 25814439300 | 54600 | 54500 | 54600 | 54500 | 961 |
| 493 | 20230620 | 103900 | 25761996700 | 54500 | 54500 | 54600 | 54500 | 4539 |
| 494 | 20230620 | 103800 | 25514579200 | 54600 | 54400 | 54600 | 54400 | 4540 |
| 495 | 20230620 | 103700 | 25267123600 | 54500 | 54500 | 54500 | 54400 | 6546 |
| 496 | 20230620 | 103600 | 24910813800 | 54500 | 54600 | 54700 | 54400 | 9371 |
| 497 | 20230620 | 103500 | 24399618500 | 54500 | 54600 | 54600 | 54400 | 7937 |
| 498 | 20230620 | 103400 | 23966879600 | 54600 | 54500 | 54700 | 54400 | 11292 |
| 499 | 20230620 | 103300 | 23350693000 | 54500 | 54400 | 54500 | 54300 | 8803 |
| 500 | 20230620 | 103200 | 22871091500 | 54500 | 54200 | 54600 | 54200 | 27687 |
| 501 | 20230620 | 103100 | 21364039400 | 54300 | 54100 | 54300 | 54100 | 5757 |
| 502 | 20230620 | 103000 | 21051979200 | 54200 | 54200 | 54200 | 54100 | 1230 |
| 503 | 20230620 | 102900 | 20985369300 | 54200 | 54200 | 54200 | 54100 | 1323 |
| 504 | 20230620 | 102800 | 20913743600 | 54200 | 54100 | 54200 | 54100 | 2889 |
| 505 | 20230620 | 102700 | 20757437000 | 54100 | 54200 | 54200 | 54100 | 2094 |
| 506 | 20230620 | 102600 | 20644054200 | 54200 | 54100 | 54200 | 54000 | 6246 |
| 507 | 20230620 | 102500 | 20306139000 | 54100 | 54100 | 54100 | 54000 | 1095 |
| 508 | 20230620 | 102400 | 20246917800 | 54100 | 54000 | 54200 | 53900 | 4258 |
| 509 | 20230620 | 102300 | 20016861000 | 54000 | 54200 | 54300 | 53800 | 10779 |
| 510 | 20230620 | 102200 | 19433897600 | 54300 | 54100 | 54300 | 54100 | 6887 |
| 511 | 20230620 | 102100 | 19060676500 | 54100 | 53900 | 54200 | 53900 | 19359 |
| 512 | 20230620 | 102000 | 18014795800 | 53900 | 53600 | 53900 | 53600 | 7419 |
| 513 | 20230620 | 101900 | 17615659800 | 53600 | 53600 | 53700 | 53600 | 1044 |
| 514 | 20230620 | 101800 | 17559701000 | 53600 | 53600 | 53700 | 53500 | 2868 |
| 515 | 20230620 | 101700 | 17405974200 | 53600 | 53700 | 53700 | 53600 | 553 |
| 516 | 20230620 | 101600 | 17376307600 | 53700 | 53700 | 53700 | 53600 | 246 |
| 517 | 20230620 | 101500 | 17363103700 | 53700 | 53700 | 53700 | 53700 | 869 |
| 518 | 20230620 | 101400 | 17316438400 | 53700 | 53700 | 53800 | 53700 | 1137 |
| 519 | 20230620 | 101300 | 17255379500 | 53700 | 53700 | 53800 | 53700 | 1144 |
| 520 | 20230620 | 101200 | 17193850600 | 53800 | 53700 | 53800 | 53700 | 515 |
| 521 | 20230620 | 101100 | 17166146500 | 53800 | 53700 | 53800 | 53700 | 747 |
| 522 | 20230620 | 101000 | 17125968900 | 53800 | 53800 | 53900 | 53700 | 4919 |
| 523 | 20230620 | 100900 | 16861390300 | 53800 | 53800 | 53800 | 53600 | 517 |
| 524 | 20230620 | 100800 | 16833626800 | 53700 | 53600 | 53700 | 53600 | 3762 |
| 525 | 20230620 | 100700 | 16631614700 | 53600 | 53600 | 53600 | 53600 | 1287 |
| 526 | 20230620 | 100600 | 16562631500 | 53600 | 53600 | 53700 | 53500 | 670 |
| 527 | 20230620 | 100500 | 16526738200 | 53600 | 53600 | 53700 | 53500 | 918 |
| 528 | 20230620 | 100400 | 16477544200 | 53600 | 53600 | 53700 | 53600 | 1428 |
| 529 | 20230620 | 100300 | 16401003000 | 53600 | 53700 | 53700 | 53600 | 701 |
| 530 | 20230620 | 100200 | 16363389800 | 53700 | 53700 | 53800 | 53600 | 1748 |
| 531 | 20230620 | 100100 | 16269478800 | 53700 | 53600 | 53700 | 53600 | 2419 |
| 532 | 20230620 | 100000 | 16139661300 | 53600 | 53700 | 53700 | 53600 | 1596 |
| 533 | 20230620 | 095900 | 16054056700 | 53700 | 53700 | 53700 | 53600 | 1583 |
| 534 | 20230620 | 095800 | 15969055600 | 53700 | 53800 | 53800 | 53700 | 2353 |
| 535 | 20230620 | 095700 | 15842606000 | 53800 | 53900 | 53900 | 53800 | 1051 |
| 536 | 20230620 | 095600 | 15786048800 | 53800 | 53800 | 53900 | 53800 | 2884 |
| 537 | 20230620 | 095500 | 15630714700 | 53800 | 53500 | 53800 | 53500 | 5325 |
| 538 | 20230620 | 095400 | 15344721600 | 53500 | 53600 | 53600 | 53500 | 2267 |
| 539 | 20230620 | 095300 | 15223422400 | 53500 | 53500 | 53600 | 53500 | 933 |
| 540 | 20230620 | 095200 | 15173469600 | 53600 | 53600 | 53600 | 53600 | 1141 |
| 541 | 20230620 | 095100 | 15112312000 | 53600 | 53500 | 53700 | 53500 | 1381 |
| 542 | 20230620 | 095000 | 15038302600 | 53600 | 53500 | 53600 | 53500 | 1904 |
| 543 | 20230620 | 094900 | 14936334300 | 53500 | 53500 | 53500 | 53400 | 615 |
| 544 | 20230620 | 094800 | 14903464400 | 53600 | 53700 | 53800 | 53400 | 7115 |
| 545 | 20230620 | 094700 | 14522017000 | 53700 | 53800 | 53800 | 53700 | 538 |
| 546 | 20230620 | 094600 | 14493120500 | 53700 | 53700 | 53800 | 53700 | 1602 |
| 547 | 20230620 | 094500 | 14406968300 | 53700 | 53900 | 54000 | 53700 | 7609 |
| 548 | 20230620 | 094400 | 13996729100 | 54000 | 53900 | 54000 | 53800 | 10231 |
| 549 | 20230620 | 094300 | 13445284400 | 53900 | 53900 | 53900 | 53700 | 7508 |
| 550 | 20230620 | 094200 | 13041215200 | 53800 | 53700 | 53900 | 53600 | 12325 |
| 551 | 20230620 | 094100 | 12378377600 | 53600 | 53500 | 53700 | 53500 | 1816 |
| 552 | 20230620 | 094000 | 12281022400 | 53500 | 53400 | 53700 | 53300 | 3309 |
| 553 | 20230620 | 093900 | 12103817200 | 53400 | 53300 | 53400 | 53200 | 4086 |
| 554 | 20230620 | 093800 | 11886082400 | 53200 | 53400 | 53500 | 53200 | 6928 |
| 555 | 20230620 | 093700 | 11516638300 | 53400 | 53400 | 53500 | 53400 | 1911 |
| 556 | 20230620 | 093600 | 11414459700 | 53400 | 53600 | 53600 | 53400 | 1057 |
| 557 | 20230620 | 093500 | 11357864500 | 53500 | 53500 | 53600 | 53400 | 4651 |
| 558 | 20230620 | 093400 | 11108981900 | 53500 | 53500 | 53600 | 53500 | 1756 |
| 559 | 20230620 | 093300 | 11015012600 | 53600 | 53400 | 53600 | 53400 | 2852 |
| 560 | 20230620 | 093200 | 10862233300 | 53400 | 53500 | 53600 | 53300 | 4463 |
| 561 | 20230620 | 093100 | 10623779100 | 53500 | 53600 | 53700 | 53500 | 1585 |
| 562 | 20230620 | 093000 | 10538849100 | 53600 | 53600 | 53600 | 53400 | 2267 |
| 563 | 20230620 | 092900 | 10417517000 | 53600 | 53600 | 53600 | 53500 | 3161 |
| 564 | 20230620 | 092800 | 10248288000 | 53500 | 53600 | 53700 | 53500 | 1792 |
| 565 | 20230620 | 092700 | 10152219700 | 53600 | 53800 | 53800 | 53400 | 13749 |
| 566 | 20230620 | 092600 | 9415314500 | 53800 | 53800 | 53800 | 53700 | 3707 |
| 567 | 20230620 | 092500 | 9215943500 | 53800 | 53600 | 53800 | 53600 | 5906 |
| 568 | 20230620 | 092400 | 8898660400 | 53600 | 53600 | 53700 | 53600 | 2908 |
| 569 | 20230620 | 092300 | 8742662000 | 53700 | 53700 | 53800 | 53500 | 4282 |
| 570 | 20230620 | 092200 | 8512981200 | 53700 | 53700 | 53800 | 53700 | 4413 |
| 571 | 20230620 | 092100 | 8275919100 | 53700 | 53500 | 53900 | 53400 | 14335 |
| 572 | 20230620 | 092000 | 7506557900 | 53400 | 53500 | 53600 | 53400 | 6506 |
| 573 | 20230620 | 091900 | 7158896000 | 53500 | 53600 | 53600 | 53400 | 5980 |
| 574 | 20230620 | 091800 | 6838904100 | 53500 | 53500 | 53600 | 53500 | 2899 |
| 575 | 20230620 | 091700 | 6683791700 | 53500 | 53500 | 53600 | 53400 | 7904 |
| 576 | 20230620 | 091600 | 6261284400 | 53500 | 53500 | 53600 | 53500 | 12016 |
| 577 | 20230620 | 091500 | 5617766400 | 53600 | 53300 | 53700 | 53200 | 13279 |
| 578 | 20230620 | 091400 | 4906736800 | 53300 | 53200 | 53400 | 53200 | 7959 |
| 579 | 20230620 | 091300 | 4482527300 | 53200 | 53300 | 53500 | 53200 | 15981 |
| 580 | 20230620 | 091200 | 3629351100 | 53200 | 53300 | 53400 | 53200 | 13953 |
| 581 | 20230620 | 091100 | 2885957000 | 53200 | 53100 | 53500 | 53000 | 11196 |
| 582 | 20230620 | 091000 | 2289122100 | 53100 | 52900 | 53300 | 52800 | 7744 |
| 583 | 20230620 | 090900 | 1877854000 | 52900 | 52600 | 52900 | 52600 | 4048 |
| 584 | 20230620 | 090800 | 1664351300 | 52600 | 52600 | 52800 | 52500 | 2367 |
| 585 | 20230620 | 090700 | 1539737400 | 52500 | 52700 | 52700 | 52500 | 1466 |
| 586 | 20230620 | 090600 | 1462603200 | 52700 | 52600 | 52800 | 52500 | 2738 |
| 587 | 20230620 | 090500 | 1318363200 | 52600 | 52400 | 52700 | 52300 | 2735 |
| 588 | 20230620 | 090400 | 1174819500 | 52400 | 52300 | 52400 | 52200 | 5217 |
| 589 | 20230620 | 090300 | 901960600 | 52400 | 52700 | 52700 | 52300 | 4697 |
| 590 | 20230620 | 090200 | 655202700 | 52700 | 52700 | 52800 | 52500 | 2151 |
| 591 | 20230620 | 090100 | 541909100 | 52500 | 52700 | 52800 | 52500 | 3475 |
| 592 | 20230620 | 090000 | 358945500 | 52700 | 52200 | 52900 | 52200 | 6751 |