34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 3 | 20230613 | 191800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20230613 | 191700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20230613 | 191600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20230613 | 191500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20230613 | 191400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20230613 | 191300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20230613 | 191200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20230613 | 191100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20230613 | 191000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20230613 | 190900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20230613 | 190800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20230613 | 190700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20230613 | 190600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20230613 | 190500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20230613 | 190400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20230613 | 190300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20230613 | 190200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20230613 | 190100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20230613 | 190000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20230613 | 185900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20230613 | 185800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20230613 | 185700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20230613 | 185600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20230613 | 185500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20230613 | 185400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20230613 | 185300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20230613 | 185200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20230613 | 185100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20230613 | 185000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20230613 | 184900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 33 | 20230613 | 184800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20230613 | 184700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20230613 | 184600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20230613 | 184500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20230613 | 184400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20230613 | 184300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20230613 | 184200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20230613 | 184100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20230613 | 184000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20230613 | 183900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20230613 | 183800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20230613 | 183700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20230613 | 183600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20230613 | 183500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20230613 | 183400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20230613 | 183300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20230613 | 183200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20230613 | 183100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20230613 | 183000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20230613 | 182900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20230613 | 182800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20230613 | 182700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20230613 | 182600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20230613 | 182500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20230613 | 182400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20230613 | 182300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20230613 | 182200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20230613 | 182100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20230613 | 182000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20230613 | 181900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 63 | 20230613 | 181800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20230613 | 181700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20230613 | 181600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20230613 | 181500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20230613 | 181400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20230613 | 181300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20230613 | 181200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20230613 | 181100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20230613 | 181000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20230613 | 180900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20230613 | 180800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20230613 | 180700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20230613 | 180600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20230613 | 180500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20230613 | 180400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20230613 | 180300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20230613 | 180200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20230613 | 180100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20230613 | 180000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20230613 | 175900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20230613 | 175800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20230613 | 175700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20230613 | 175600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20230613 | 175500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20230613 | 175400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20230613 | 175300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20230613 | 175200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20230613 | 175100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20230613 | 175000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20230613 | 174900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 93 | 20230613 | 174800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20230613 | 174700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20230613 | 174600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20230613 | 174500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20230613 | 174400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20230613 | 174300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20230613 | 174200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20230613 | 174100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20230613 | 174000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20230613 | 173900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20230613 | 173800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20230613 | 173700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20230613 | 173600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20230613 | 173500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20230613 | 173400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20230613 | 173300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20230613 | 173200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20230613 | 173100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20230613 | 173000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20230613 | 172900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20230613 | 172800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20230613 | 172700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20230613 | 172600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20230613 | 172500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20230613 | 172400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20230613 | 172300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20230613 | 172200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20230613 | 172100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20230613 | 172000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20230613 | 171900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 123 | 20230613 | 171800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20230613 | 171700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20230613 | 171600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20230613 | 171500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20230613 | 171400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20230613 | 171300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20230613 | 171200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20230613 | 171100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20230613 | 171000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20230613 | 170900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20230613 | 170800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20230613 | 170700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20230613 | 170600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20230613 | 170500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20230613 | 170400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20230613 | 170300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20230613 | 170200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20230613 | 170100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20230613 | 170000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20230613 | 165900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20230613 | 165800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20230613 | 165700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20230613 | 165600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20230613 | 165500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20230613 | 165400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20230613 | 165300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20230613 | 165200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20230613 | 165100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20230613 | 165000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20230613 | 164900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 153 | 20230613 | 164800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20230613 | 164700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20230613 | 164600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20230613 | 164500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20230613 | 164400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20230613 | 164300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20230613 | 164200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20230613 | 164100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20230613 | 164000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20230613 | 163900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20230613 | 163800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20230613 | 163700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20230613 | 163600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20230613 | 163500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20230613 | 163400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20230613 | 163300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20230613 | 163200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20230613 | 163100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20230613 | 163000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20230613 | 162900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20230613 | 162800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20230613 | 162700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20230613 | 162600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20230613 | 162500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20230613 | 162400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20230613 | 162300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20230613 | 162200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20230613 | 162100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20230613 | 162000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20230613 | 161900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 183 | 20230613 | 161800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20230613 | 161700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20230613 | 161600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20230613 | 161500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20230613 | 161400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20230613 | 161300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20230613 | 161200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20230613 | 161100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20230613 | 161000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20230613 | 160900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20230613 | 160800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20230613 | 160700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20230613 | 160600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20230613 | 160500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20230613 | 160400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20230613 | 160300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20230613 | 160200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20230613 | 160100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20230613 | 160000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20230613 | 155900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20230613 | 155800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20230613 | 155700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20230613 | 155600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20230613 | 155500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20230613 | 155400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20230613 | 155300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20230613 | 155200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20230613 | 155100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20230613 | 155000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20230613 | 154900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 213 | 20230613 | 154800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20230613 | 154700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20230613 | 154600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20230613 | 154500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20230613 | 154400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20230613 | 154300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20230613 | 154200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20230613 | 154100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20230613 | 154000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20230613 | 153900 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20230613 | 153800 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20230613 | 153700 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20230613 | 153600 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20230613 | 153500 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20230613 | 153400 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20230613 | 153300 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 229 | 20230613 | 153200 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 230 | 20230613 | 153100 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 231 | 20230613 | 153000 | 48338264100 | 56000 | 56000 | 56000 | 56000 | 9738 |
| 232 | 20230613 | 152900 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 233 | 20230613 | 152800 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 234 | 20230613 | 152700 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 235 | 20230613 | 152600 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 236 | 20230613 | 152500 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 237 | 20230613 | 152400 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 238 | 20230613 | 152300 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 239 | 20230613 | 152200 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 240 | 20230613 | 152100 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 241 | 20230613 | 152000 | 47792936100 | 55900 | 55900 | 55900 | 55900 | 0 |
| 242 | 20230613 | 151900 | 47792936100 | 55900 | 56100 | 56100 | 55800 | 1186 |
| 243 | 20230613 | 151800 | 47726635500 | 56000 | 56000 | 56100 | 55800 | 804 |
| 244 | 20230613 | 151700 | 47681614600 | 55800 | 56000 | 56100 | 55800 | 2270 |
| 245 | 20230613 | 151600 | 47554537500 | 56000 | 55700 | 56000 | 55600 | 848 |
| 246 | 20230613 | 151500 | 47507242200 | 55700 | 55500 | 55900 | 55500 | 2237 |
| 247 | 20230613 | 151400 | 47382514100 | 55500 | 55600 | 55600 | 55500 | 658 |
| 248 | 20230613 | 151300 | 47345966000 | 55600 | 55700 | 55700 | 55400 | 1385 |
| 249 | 20230613 | 151200 | 47269073000 | 55600 | 55800 | 55800 | 55600 | 1326 |
| 250 | 20230613 | 151100 | 47195216900 | 55800 | 55800 | 55900 | 55700 | 852 |
| 251 | 20230613 | 151000 | 47147702600 | 55800 | 55700 | 55900 | 55500 | 1742 |
| 252 | 20230613 | 150900 | 47050702000 | 55700 | 55700 | 55800 | 55600 | 599 |
| 253 | 20230613 | 150800 | 47017330600 | 55500 | 55600 | 55700 | 55500 | 710 |
| 254 | 20230613 | 150700 | 46977887400 | 55600 | 55800 | 55800 | 55500 | 971 |
| 255 | 20230613 | 150600 | 46923804300 | 55700 | 55700 | 55900 | 55500 | 2318 |
| 256 | 20230613 | 150500 | 46794914900 | 55600 | 55700 | 55700 | 55500 | 1086 |
| 257 | 20230613 | 150400 | 46734519200 | 55700 | 55700 | 55800 | 55600 | 348 |
| 258 | 20230613 | 150300 | 46715131500 | 55700 | 55700 | 55900 | 55500 | 1438 |
| 259 | 20230613 | 150200 | 46635051300 | 55800 | 56100 | 56200 | 55300 | 8894 |
| 260 | 20230613 | 150100 | 46138828400 | 56100 | 56500 | 56600 | 56100 | 6112 |
| 261 | 20230613 | 150000 | 45794111300 | 56600 | 56700 | 56700 | 56500 | 1713 |
| 262 | 20230613 | 145900 | 45697111800 | 56700 | 56700 | 56700 | 56500 | 2214 |
| 263 | 20230613 | 145800 | 45571739500 | 56600 | 56700 | 56800 | 56500 | 3270 |
| 264 | 20230613 | 145700 | 45386261500 | 56600 | 56800 | 56800 | 56500 | 2610 |
| 265 | 20230613 | 145600 | 45238361500 | 56700 | 56700 | 56800 | 56600 | 2174 |
| 266 | 20230613 | 145500 | 45114959300 | 56700 | 56600 | 56700 | 56600 | 1674 |
| 267 | 20230613 | 145400 | 45020081400 | 56700 | 56500 | 56700 | 56400 | 1683 |
| 268 | 20230613 | 145300 | 44924849000 | 56500 | 56600 | 56700 | 56400 | 2087 |
| 269 | 20230613 | 145200 | 44806791700 | 56600 | 56600 | 56700 | 56400 | 3812 |
| 270 | 20230613 | 145100 | 44591089000 | 56600 | 56700 | 56800 | 56500 | 1949 |
| 271 | 20230613 | 145000 | 44480742900 | 56600 | 56700 | 56800 | 56500 | 3374 |
| 272 | 20230613 | 144900 | 44289513600 | 56700 | 56700 | 56800 | 56600 | 2887 |
| 273 | 20230613 | 144800 | 44125717700 | 56700 | 56600 | 56700 | 56500 | 2144 |
| 274 | 20230613 | 144700 | 44004318900 | 56600 | 56500 | 56600 | 56400 | 1479 |
| 275 | 20230613 | 144600 | 43920660900 | 56500 | 56500 | 56600 | 56400 | 1487 |
| 276 | 20230613 | 144500 | 43836619300 | 56400 | 56500 | 56600 | 56300 | 2726 |
| 277 | 20230613 | 144400 | 43682619000 | 56500 | 56500 | 56600 | 56300 | 1970 |
| 278 | 20230613 | 144300 | 43571367100 | 56600 | 56700 | 56700 | 56400 | 1236 |
| 279 | 20230613 | 144200 | 43501456800 | 56600 | 56600 | 56700 | 56500 | 2327 |
| 280 | 20230613 | 144100 | 43369706800 | 56600 | 56600 | 56700 | 56500 | 2319 |
| 281 | 20230613 | 144000 | 43238432600 | 56600 | 56600 | 56600 | 56500 | 1843 |
| 282 | 20230613 | 143900 | 43134169000 | 56500 | 56300 | 56600 | 56300 | 2840 |
| 283 | 20230613 | 143800 | 42973742800 | 56300 | 56300 | 56400 | 56300 | 830 |
| 284 | 20230613 | 143700 | 42926947100 | 56300 | 56300 | 56400 | 56200 | 564 |
| 285 | 20230613 | 143600 | 42895169700 | 56400 | 56400 | 56400 | 56200 | 782 |
| 286 | 20230613 | 143500 | 42851125600 | 56400 | 56400 | 56400 | 56200 | 771 |
| 287 | 20230613 | 143400 | 42807689900 | 56400 | 56500 | 56500 | 56300 | 749 |
| 288 | 20230613 | 143300 | 42765468600 | 56500 | 56400 | 56500 | 56300 | 1348 |
| 289 | 20230613 | 143200 | 42689466200 | 56500 | 56500 | 56500 | 56300 | 3013 |
| 290 | 20230613 | 143100 | 42519501100 | 56600 | 56500 | 56600 | 56400 | 1789 |
| 291 | 20230613 | 143000 | 42418406000 | 56400 | 56500 | 56500 | 56400 | 1113 |
| 292 | 20230613 | 142900 | 42355540400 | 56500 | 56400 | 56500 | 56400 | 795 |
| 293 | 20230613 | 142800 | 42310664300 | 56400 | 56400 | 56500 | 56300 | 1115 |
| 294 | 20230613 | 142700 | 42247731000 | 56400 | 56400 | 56400 | 56300 | 1081 |
| 295 | 20230613 | 142600 | 42186771600 | 56400 | 56400 | 56400 | 56300 | 479 |
| 296 | 20230613 | 142500 | 42159767300 | 56300 | 56300 | 56400 | 56200 | 919 |
| 297 | 20230613 | 142400 | 42108032300 | 56300 | 56300 | 56300 | 56200 | 697 |
| 298 | 20230613 | 142300 | 42068817600 | 56300 | 56200 | 56300 | 56100 | 848 |
| 299 | 20230613 | 142200 | 42021110600 | 56200 | 56200 | 56200 | 56100 | 731 |
| 300 | 20230613 | 142100 | 41980057600 | 56100 | 56200 | 56300 | 56100 | 1290 |
| 301 | 20230613 | 142000 | 41907555600 | 56200 | 56300 | 56300 | 56100 | 706 |
| 302 | 20230613 | 141900 | 41867855200 | 56300 | 56300 | 56300 | 56200 | 515 |
| 303 | 20230613 | 141800 | 41838870000 | 56300 | 56300 | 56300 | 56100 | 727 |
| 304 | 20230613 | 141700 | 41798004800 | 56300 | 56300 | 56300 | 56200 | 566 |
| 305 | 20230613 | 141600 | 41766142500 | 56300 | 56300 | 56300 | 56200 | 489 |
| 306 | 20230613 | 141500 | 41738620700 | 56100 | 56200 | 56300 | 56100 | 733 |
| 307 | 20230613 | 141400 | 41697395400 | 56200 | 56300 | 56400 | 56200 | 672 |
| 308 | 20230613 | 141300 | 41659562600 | 56300 | 56400 | 56400 | 56200 | 796 |
| 309 | 20230613 | 141200 | 41614728400 | 56300 | 56300 | 56400 | 56200 | 429 |
| 310 | 20230613 | 141100 | 41590558700 | 56300 | 56200 | 56400 | 56200 | 635 |
| 311 | 20230613 | 141000 | 41554791600 | 56200 | 56400 | 56500 | 56200 | 1260 |
| 312 | 20230613 | 140900 | 41483797200 | 56500 | 56400 | 56500 | 56400 | 937 |
| 313 | 20230613 | 140800 | 41430865500 | 56400 | 56400 | 56500 | 56400 | 577 |
| 314 | 20230613 | 140700 | 41398273700 | 56300 | 56200 | 56400 | 56200 | 1035 |
| 315 | 20230613 | 140600 | 41339992900 | 56300 | 56400 | 56400 | 56200 | 850 |
| 316 | 20230613 | 140500 | 41292140200 | 56300 | 56400 | 56400 | 56200 | 618 |
| 317 | 20230613 | 140400 | 41257320700 | 56400 | 56400 | 56400 | 56200 | 845 |
| 318 | 20230613 | 140300 | 41209713200 | 56400 | 56600 | 56600 | 56200 | 8430 |
| 319 | 20230613 | 140200 | 40733508500 | 56600 | 56200 | 56600 | 56200 | 11073 |
| 320 | 20230613 | 140100 | 40108535500 | 56000 | 56200 | 56300 | 56000 | 1542 |
| 321 | 20230613 | 140000 | 40021978200 | 56200 | 56200 | 56500 | 56100 | 2845 |
| 322 | 20230613 | 135900 | 39861620600 | 56200 | 56100 | 56500 | 56000 | 15255 |
| 323 | 20230613 | 135800 | 39002537900 | 56100 | 56000 | 56100 | 55900 | 887 |
| 324 | 20230613 | 135700 | 38952857500 | 56000 | 56100 | 56100 | 55900 | 1053 |
| 325 | 20230613 | 135600 | 38893887200 | 56100 | 56000 | 56100 | 55900 | 1302 |
| 326 | 20230613 | 135500 | 38820968000 | 56000 | 55900 | 56000 | 55800 | 1397 |
| 327 | 20230613 | 135400 | 38742900000 | 55900 | 56100 | 56200 | 55800 | 1796 |
| 328 | 20230613 | 135300 | 38642241400 | 56100 | 55700 | 56100 | 55700 | 12635 |
| 329 | 20230613 | 135200 | 37935231900 | 55700 | 55600 | 55800 | 55500 | 3259 |
| 330 | 20230613 | 135100 | 37753837800 | 55500 | 55500 | 55600 | 55400 | 1612 |
| 331 | 20230613 | 135000 | 37664309100 | 55500 | 55500 | 55600 | 55400 | 1030 |
| 332 | 20230613 | 134900 | 37607140600 | 55500 | 55600 | 55600 | 55400 | 450 |
| 333 | 20230613 | 134800 | 37582161800 | 55600 | 55700 | 55700 | 55500 | 1715 |
| 334 | 20230613 | 134700 | 37486907200 | 55600 | 55500 | 55700 | 55400 | 2987 |
| 335 | 20230613 | 134600 | 37320924800 | 55500 | 55400 | 55500 | 55300 | 435 |
| 336 | 20230613 | 134500 | 37296811400 | 55400 | 55400 | 55400 | 55300 | 323 |
| 337 | 20230613 | 134400 | 37278931200 | 55400 | 55600 | 55700 | 55300 | 1226 |
| 338 | 20230613 | 134300 | 37211009700 | 55600 | 55600 | 55600 | 55500 | 415 |
| 339 | 20230613 | 134200 | 37187945200 | 55500 | 55600 | 55700 | 55500 | 382 |
| 340 | 20230613 | 134100 | 37166703500 | 55500 | 55500 | 55600 | 55500 | 387 |
| 341 | 20230613 | 134000 | 37145207600 | 55500 | 55600 | 55700 | 55400 | 302 |
| 342 | 20230613 | 133900 | 37128425200 | 55600 | 55600 | 55700 | 55400 | 499 |
| 343 | 20230613 | 133800 | 37100691800 | 55600 | 55600 | 55700 | 55500 | 1276 |
| 344 | 20230613 | 133700 | 37029733700 | 55600 | 55800 | 55800 | 55600 | 622 |
| 345 | 20230613 | 133600 | 36995124600 | 55800 | 55700 | 55800 | 55600 | 572 |
| 346 | 20230613 | 133500 | 36963248100 | 55700 | 55700 | 55800 | 55700 | 976 |
| 347 | 20230613 | 133400 | 36908818900 | 55600 | 55700 | 55800 | 55600 | 490 |
| 348 | 20230613 | 133300 | 36881522200 | 55800 | 55700 | 55800 | 55600 | 831 |
| 349 | 20230613 | 133200 | 36835214200 | 55600 | 55800 | 55800 | 55600 | 826 |
| 350 | 20230613 | 133100 | 36789164300 | 55800 | 55800 | 55800 | 55600 | 676 |
| 351 | 20230613 | 133000 | 36751514400 | 55800 | 55500 | 55800 | 55400 | 3615 |
| 352 | 20230613 | 132900 | 36550223700 | 55500 | 55500 | 55500 | 55400 | 575 |
| 353 | 20230613 | 132800 | 36518347600 | 55500 | 55600 | 55600 | 55500 | 1632 |
| 354 | 20230613 | 132700 | 36427739900 | 55600 | 55500 | 55600 | 55300 | 1371 |
| 355 | 20230613 | 132600 | 36351684100 | 55400 | 55500 | 55500 | 55300 | 1363 |
| 356 | 20230613 | 132500 | 36276174500 | 55500 | 55500 | 55500 | 55400 | 457 |
| 357 | 20230613 | 132400 | 36250827400 | 55400 | 55400 | 55400 | 55300 | 1749 |
| 358 | 20230613 | 132300 | 36153935700 | 55300 | 55400 | 55500 | 55300 | 334 |
| 359 | 20230613 | 132200 | 36135421700 | 55400 | 55300 | 55400 | 55300 | 581 |
| 360 | 20230613 | 132100 | 36103269900 | 55300 | 55300 | 55400 | 55300 | 406 |
| 361 | 20230613 | 132000 | 36080790200 | 55400 | 55400 | 55400 | 55300 | 522 |
| 362 | 20230613 | 131900 | 36051892700 | 55300 | 55500 | 55600 | 55300 | 2353 |
| 363 | 20230613 | 131800 | 35921345700 | 55400 | 55500 | 55500 | 55400 | 906 |
| 364 | 20230613 | 131700 | 35871065100 | 55400 | 55500 | 55500 | 55400 | 205 |
| 365 | 20230613 | 131600 | 35859690400 | 55400 | 55700 | 55700 | 55400 | 2157 |
| 366 | 20230613 | 131500 | 35739911600 | 55700 | 55600 | 55700 | 55600 | 408 |
| 367 | 20230613 | 131400 | 35717202500 | 55600 | 55600 | 55700 | 55500 | 353 |
| 368 | 20230613 | 131300 | 35697581800 | 55600 | 55500 | 55600 | 55400 | 2746 |
| 369 | 20230613 | 131200 | 35545072600 | 55600 | 55600 | 55600 | 55500 | 509 |
| 370 | 20230613 | 131100 | 35516782600 | 55500 | 55500 | 55600 | 55500 | 349 |
| 371 | 20230613 | 131000 | 35497406300 | 55600 | 55600 | 55600 | 55500 | 154 |
| 372 | 20230613 | 130900 | 35488846500 | 55500 | 55600 | 55600 | 55400 | 1084 |
| 373 | 20230613 | 130800 | 35428662500 | 55500 | 55200 | 55500 | 55200 | 1512 |
| 374 | 20230613 | 130700 | 35344790600 | 55200 | 55400 | 55500 | 55100 | 679 |
| 375 | 20230613 | 130600 | 35307284300 | 55500 | 55400 | 55500 | 55300 | 758 |
| 376 | 20230613 | 130500 | 35265264100 | 55300 | 55400 | 55400 | 55300 | 850 |
| 377 | 20230613 | 130400 | 35218190100 | 55300 | 55300 | 55400 | 55300 | 118 |
| 378 | 20230613 | 130300 | 35211655600 | 55300 | 55400 | 55400 | 55200 | 579 |
| 379 | 20230613 | 130200 | 35179629100 | 55400 | 55200 | 55500 | 55200 | 1943 |
| 380 | 20230613 | 130100 | 35072081700 | 55100 | 55300 | 55300 | 55100 | 695 |
| 381 | 20230613 | 130000 | 35033717500 | 55300 | 55300 | 55300 | 55200 | 453 |
| 382 | 20230613 | 125900 | 35008680300 | 55200 | 55300 | 55500 | 55200 | 803 |
| 383 | 20230613 | 125800 | 34964203200 | 55300 | 55100 | 55300 | 55100 | 2132 |
| 384 | 20230613 | 125700 | 34846510900 | 55100 | 55100 | 55200 | 55000 | 550 |
| 385 | 20230613 | 125600 | 34816217700 | 55100 | 55000 | 55100 | 54900 | 635 |
| 386 | 20230613 | 125500 | 34781271800 | 55000 | 55000 | 55000 | 54900 | 146 |
| 387 | 20230613 | 125400 | 34773243900 | 55000 | 54900 | 55000 | 54900 | 372 |
| 388 | 20230613 | 125300 | 34752790600 | 55000 | 54900 | 55000 | 54900 | 220 |
| 389 | 20230613 | 125200 | 34740703700 | 54900 | 55000 | 55000 | 54800 | 456 |
| 390 | 20230613 | 125100 | 34715672700 | 55100 | 54900 | 55100 | 54800 | 259 |
| 391 | 20230613 | 125000 | 34701435200 | 55100 | 55000 | 55100 | 54900 | 428 |
| 392 | 20230613 | 124900 | 34677909800 | 55000 | 55000 | 55100 | 55000 | 690 |
| 393 | 20230613 | 124800 | 34639919600 | 55100 | 55000 | 55100 | 55000 | 233 |
| 394 | 20230613 | 124700 | 34627097700 | 55000 | 55000 | 55100 | 55000 | 299 |
| 395 | 20230613 | 124600 | 34610634700 | 55000 | 55100 | 55100 | 55000 | 320 |
| 396 | 20230613 | 124500 | 34593025400 | 55000 | 55100 | 55100 | 55000 | 340 |
| 397 | 20230613 | 124400 | 34574293400 | 55100 | 55100 | 55100 | 54900 | 515 |
| 398 | 20230613 | 124300 | 34545952600 | 55100 | 55000 | 55100 | 55000 | 626 |
| 399 | 20230613 | 124200 | 34511518200 | 55000 | 55100 | 55100 | 54900 | 453 |
| 400 | 20230613 | 124100 | 34486590400 | 55100 | 54900 | 55100 | 54900 | 352 |
| 401 | 20230613 | 124000 | 34467215800 | 55000 | 55000 | 55000 | 54900 | 173 |
| 402 | 20230613 | 123900 | 34457703700 | 55000 | 55000 | 55000 | 54900 | 86 |
| 403 | 20230613 | 123800 | 34452975100 | 55000 | 55000 | 55000 | 54800 | 672 |
| 404 | 20230613 | 123700 | 34416070500 | 54900 | 55100 | 55100 | 54900 | 68 |
| 405 | 20230613 | 123600 | 34412332100 | 55100 | 55100 | 55100 | 54900 | 105 |
| 406 | 20230613 | 123500 | 34406557100 | 55000 | 55000 | 55100 | 54900 | 257 |
| 407 | 20230613 | 123400 | 34392416900 | 55000 | 55000 | 55100 | 55000 | 560 |
| 408 | 20230613 | 123300 | 34361615000 | 55100 | 55200 | 55200 | 55100 | 440 |
| 409 | 20230613 | 123200 | 34337364800 | 55100 | 55100 | 55200 | 55100 | 279 |
| 410 | 20230613 | 123100 | 34321976700 | 55100 | 55200 | 55200 | 55100 | 90 |
| 411 | 20230613 | 123000 | 34317011000 | 55200 | 55100 | 55200 | 55000 | 249 |
| 412 | 20230613 | 122900 | 34303289100 | 55100 | 55100 | 55200 | 55100 | 436 |
| 413 | 20230613 | 122800 | 34279240200 | 55100 | 55200 | 55200 | 55100 | 651 |
| 414 | 20230613 | 122700 | 34243309000 | 55200 | 55200 | 55200 | 55100 | 104 |
| 415 | 20230613 | 122600 | 34237572000 | 55200 | 55100 | 55200 | 55000 | 286 |
| 416 | 20230613 | 122500 | 34221825800 | 55100 | 55000 | 55100 | 55000 | 189 |
| 417 | 20230613 | 122400 | 34211423800 | 55000 | 55000 | 55000 | 55000 | 210 |
| 418 | 20230613 | 122300 | 34199873800 | 55000 | 54900 | 55000 | 54900 | 176 |
| 419 | 20230613 | 122200 | 34190197000 | 54800 | 54900 | 55000 | 54800 | 120 |
| 420 | 20230613 | 122100 | 34183602900 | 55000 | 55000 | 55000 | 54900 | 190 |
| 421 | 20230613 | 122000 | 34173155100 | 55000 | 55000 | 55200 | 55000 | 501 |
| 422 | 20230613 | 121900 | 34145570500 | 54900 | 55000 | 55000 | 54900 | 70 |
| 423 | 20230613 | 121800 | 34141721600 | 55000 | 55100 | 55200 | 54900 | 410 |
| 424 | 20230613 | 121700 | 34119161300 | 55100 | 55000 | 55200 | 54900 | 1300 |
| 425 | 20230613 | 121600 | 34047525200 | 55000 | 55000 | 55100 | 55000 | 488 |
| 426 | 20230613 | 121500 | 34020684700 | 55100 | 55000 | 55100 | 54900 | 613 |
| 427 | 20230613 | 121400 | 33986971500 | 55000 | 54900 | 55000 | 54900 | 257 |
| 428 | 20230613 | 121300 | 33972837700 | 54900 | 54900 | 54900 | 54800 | 341 |
| 429 | 20230613 | 121200 | 33954118000 | 54900 | 54900 | 54900 | 54800 | 173 |
| 430 | 20230613 | 121100 | 33944630500 | 54900 | 54700 | 54900 | 54700 | 557 |
| 431 | 20230613 | 121000 | 33914122900 | 54800 | 54800 | 54900 | 54700 | 1713 |
| 432 | 20230613 | 120900 | 33820369000 | 54800 | 54900 | 54900 | 54800 | 145 |
| 433 | 20230613 | 120800 | 33812416500 | 54900 | 55000 | 55000 | 54800 | 465 |
| 434 | 20230613 | 120700 | 33786894000 | 55000 | 54900 | 55000 | 54900 | 478 |
| 435 | 20230613 | 120600 | 33760627800 | 55000 | 54900 | 55000 | 54900 | 85 |
| 436 | 20230613 | 120500 | 33755955800 | 54900 | 54900 | 55000 | 54900 | 123 |
| 437 | 20230613 | 120400 | 33749196100 | 55000 | 55000 | 55100 | 54900 | 231 |
| 438 | 20230613 | 120300 | 33736492800 | 54900 | 55100 | 55100 | 54900 | 424 |
| 439 | 20230613 | 120200 | 33713177000 | 55100 | 55200 | 55200 | 55100 | 145 |
| 440 | 20230613 | 120100 | 33705173900 | 55200 | 55000 | 55200 | 54900 | 254 |
| 441 | 20230613 | 120000 | 33691190600 | 55000 | 55000 | 55000 | 54800 | 237 |
| 442 | 20230613 | 115900 | 33678159200 | 55000 | 54800 | 55000 | 54800 | 2023 |
| 443 | 20230613 | 115800 | 33566983900 | 54800 | 54900 | 54900 | 54800 | 206 |
| 444 | 20230613 | 115700 | 33555677300 | 54800 | 55000 | 55000 | 54800 | 432 |
| 445 | 20230613 | 115600 | 33531980600 | 54800 | 55000 | 55100 | 54800 | 709 |
| 446 | 20230613 | 115500 | 33493043600 | 54900 | 55000 | 55000 | 54900 | 444 |
| 447 | 20230613 | 115400 | 33468650200 | 55000 | 54900 | 55000 | 54900 | 187 |
| 448 | 20230613 | 115300 | 33458372700 | 54900 | 55000 | 55000 | 54900 | 752 |
| 449 | 20230613 | 115200 | 33417084700 | 54900 | 55000 | 55000 | 54900 | 426 |
| 450 | 20230613 | 115100 | 33393673200 | 55100 | 55200 | 55200 | 54900 | 1507 |
| 451 | 20230613 | 115000 | 33310791200 | 55200 | 55100 | 55200 | 55100 | 199 |
| 452 | 20230613 | 114900 | 33299818000 | 55100 | 55200 | 55200 | 55100 | 564 |
| 453 | 20230613 | 114800 | 33268707200 | 55100 | 55200 | 55200 | 55100 | 342 |
| 454 | 20230613 | 114700 | 33249854700 | 55200 | 55100 | 55200 | 55100 | 504 |
| 455 | 20230613 | 114600 | 33222076800 | 55200 | 55100 | 55200 | 55000 | 863 |
| 456 | 20230613 | 114500 | 33174562100 | 55100 | 55000 | 55100 | 55000 | 512 |
| 457 | 20230613 | 114400 | 33146379600 | 55000 | 55200 | 55200 | 55000 | 425 |
| 458 | 20230613 | 114300 | 33122960300 | 55200 | 55100 | 55200 | 55000 | 393 |
| 459 | 20230613 | 114200 | 33101297400 | 55000 | 55100 | 55200 | 55000 | 1664 |
| 460 | 20230613 | 114100 | 33009734000 | 55200 | 55200 | 55300 | 55100 | 1035 |
| 461 | 20230613 | 114000 | 32952663600 | 55200 | 55400 | 55400 | 55200 | 384 |
| 462 | 20230613 | 113900 | 32931443500 | 55400 | 55300 | 55500 | 55300 | 1653 |
| 463 | 20230613 | 113800 | 32839863600 | 55400 | 55300 | 55400 | 55300 | 148 |
| 464 | 20230613 | 113700 | 32831674000 | 55400 | 55300 | 55400 | 55300 | 693 |
| 465 | 20230613 | 113600 | 32793310300 | 55300 | 55400 | 55400 | 55300 | 427 |
| 466 | 20230613 | 113500 | 32769678100 | 55500 | 55500 | 55500 | 55400 | 331 |
| 467 | 20230613 | 113400 | 32751333300 | 55500 | 55500 | 55500 | 55300 | 734 |
| 468 | 20230613 | 113300 | 32710647700 | 55400 | 55400 | 55500 | 55300 | 861 |
| 469 | 20230613 | 113200 | 32662948000 | 55500 | 55500 | 55500 | 55400 | 573 |
| 470 | 20230613 | 113100 | 32631148500 | 55500 | 55500 | 55500 | 55300 | 431 |
| 471 | 20230613 | 113000 | 32607257900 | 55400 | 55500 | 55600 | 55400 | 269 |
| 472 | 20230613 | 112900 | 32592337000 | 55600 | 55400 | 55600 | 55400 | 883 |
| 473 | 20230613 | 112800 | 32543333600 | 55500 | 55500 | 55500 | 55400 | 310 |
| 474 | 20230613 | 112700 | 32526142800 | 55500 | 55500 | 55500 | 55400 | 158 |
| 475 | 20230613 | 112600 | 32517381600 | 55500 | 55400 | 55500 | 55400 | 240 |
| 476 | 20230613 | 112500 | 32504080000 | 55500 | 55500 | 55500 | 55400 | 268 |
| 477 | 20230613 | 112400 | 32489213600 | 55400 | 55400 | 55500 | 55400 | 266 |
| 478 | 20230613 | 112300 | 32474459200 | 55500 | 55400 | 55500 | 55200 | 795 |
| 479 | 20230613 | 112200 | 32430398800 | 55300 | 55300 | 55400 | 55300 | 708 |
| 480 | 20230613 | 112100 | 32391219300 | 55300 | 55300 | 55400 | 55300 | 168 |
| 481 | 20230613 | 112000 | 32381921600 | 55300 | 55400 | 55400 | 55300 | 210 |
| 482 | 20230613 | 111900 | 32370295300 | 55400 | 55300 | 55400 | 55300 | 327 |
| 483 | 20230613 | 111800 | 32352202200 | 55400 | 55300 | 55400 | 55300 | 294 |
| 484 | 20230613 | 111700 | 32335927000 | 55300 | 55300 | 55500 | 55300 | 388 |
| 485 | 20230613 | 111600 | 32314459900 | 55300 | 55400 | 55500 | 55200 | 450 |
| 486 | 20230613 | 111500 | 32289535900 | 55400 | 55400 | 55500 | 55200 | 335 |
| 487 | 20230613 | 111400 | 32270993900 | 55300 | 55300 | 55400 | 55200 | 515 |
| 488 | 20230613 | 111300 | 32242513300 | 55300 | 55400 | 55500 | 55200 | 250 |
| 489 | 20230613 | 111200 | 32228689100 | 55300 | 55300 | 55500 | 55300 | 2225 |
| 490 | 20230613 | 111100 | 32105528700 | 55400 | 55300 | 55400 | 55200 | 378 |
| 491 | 20230613 | 111000 | 32084645200 | 55300 | 55500 | 55500 | 55200 | 1534 |
| 492 | 20230613 | 110900 | 31999821500 | 55500 | 55500 | 55500 | 55400 | 537 |
| 493 | 20230613 | 110800 | 31970023100 | 55500 | 55600 | 55600 | 55500 | 309 |
| 494 | 20230613 | 110700 | 31952859600 | 55500 | 55400 | 55700 | 55400 | 783 |
| 495 | 20230613 | 110600 | 31909324700 | 55400 | 55700 | 55700 | 55400 | 2302 |
| 496 | 20230613 | 110500 | 31781439700 | 55600 | 55700 | 55700 | 55400 | 702 |
| 497 | 20230613 | 110400 | 31742429600 | 55700 | 55700 | 55800 | 55700 | 553 |
| 498 | 20230613 | 110300 | 31711616500 | 55800 | 55700 | 55800 | 55700 | 468 |
| 499 | 20230613 | 110200 | 31685534300 | 55700 | 55800 | 55800 | 55600 | 1348 |
| 500 | 20230613 | 110100 | 31610440700 | 55800 | 55700 | 55800 | 55600 | 1505 |
| 501 | 20230613 | 110000 | 31526659900 | 55600 | 55800 | 55800 | 55600 | 1148 |
| 502 | 20230613 | 105900 | 31462718200 | 55800 | 55700 | 55800 | 55700 | 873 |
| 503 | 20230613 | 105800 | 31414062500 | 55700 | 55700 | 55800 | 55600 | 925 |
| 504 | 20230613 | 105700 | 31362560400 | 55700 | 55800 | 55800 | 55700 | 831 |
| 505 | 20230613 | 105600 | 31316227500 | 55700 | 55600 | 55800 | 55500 | 2388 |
| 506 | 20230613 | 105500 | 31183217300 | 55600 | 55600 | 55700 | 55500 | 1318 |
| 507 | 20230613 | 105400 | 31109946500 | 55500 | 55500 | 55600 | 55500 | 789 |
| 508 | 20230613 | 105300 | 31066108400 | 55600 | 55700 | 55700 | 55400 | 1352 |
| 509 | 20230613 | 105200 | 30990998700 | 55700 | 55700 | 55700 | 55600 | 926 |
| 510 | 20230613 | 105100 | 30939495100 | 55700 | 55700 | 55700 | 55500 | 1384 |
| 511 | 20230613 | 105000 | 30862503900 | 55700 | 55600 | 55700 | 55500 | 1777 |
| 512 | 20230613 | 104900 | 30763655200 | 55600 | 55500 | 55600 | 55300 | 1503 |
| 513 | 20230613 | 104800 | 30680289000 | 55500 | 55600 | 55600 | 55500 | 589 |
| 514 | 20230613 | 104700 | 30647556600 | 55600 | 55500 | 55600 | 55500 | 449 |
| 515 | 20230613 | 104600 | 30622597800 | 55500 | 55500 | 55600 | 55400 | 4022 |
| 516 | 20230613 | 104500 | 30399278800 | 55500 | 55300 | 55500 | 55200 | 2533 |
| 517 | 20230613 | 104400 | 30258957000 | 55300 | 55400 | 55400 | 55300 | 439 |
| 518 | 20230613 | 104300 | 30234650200 | 55400 | 55300 | 55400 | 55300 | 634 |
| 519 | 20230613 | 104200 | 30199555700 | 55200 | 55400 | 55400 | 55200 | 711 |
| 520 | 20230613 | 104100 | 30160227300 | 55400 | 55400 | 55500 | 55300 | 1872 |
| 521 | 20230613 | 104000 | 30056527200 | 55400 | 55400 | 55400 | 55300 | 969 |
| 522 | 20230613 | 103900 | 30002862500 | 55400 | 55300 | 55400 | 55300 | 1109 |
| 523 | 20230613 | 103800 | 29941470200 | 55300 | 55200 | 55400 | 55200 | 1876 |
| 524 | 20230613 | 103700 | 29837661200 | 55300 | 55100 | 55300 | 55100 | 2338 |
| 525 | 20230613 | 103600 | 29708625800 | 55100 | 55100 | 55200 | 55000 | 760 |
| 526 | 20230613 | 103500 | 29666749700 | 55100 | 55200 | 55200 | 55100 | 779 |
| 527 | 20230613 | 103400 | 29623805900 | 55200 | 55300 | 55300 | 55100 | 1479 |
| 528 | 20230613 | 103300 | 29542143700 | 55200 | 55200 | 55400 | 55200 | 2857 |
| 529 | 20230613 | 103200 | 29384314600 | 55200 | 55200 | 55200 | 55000 | 2093 |
| 530 | 20230613 | 103100 | 29268924000 | 55200 | 55000 | 55200 | 54900 | 2069 |
| 531 | 20230613 | 103000 | 29154973000 | 55100 | 54800 | 55100 | 54600 | 15627 |
| 532 | 20230613 | 102900 | 28296542600 | 54700 | 54600 | 54700 | 54500 | 2875 |
| 533 | 20230613 | 102800 | 28139473600 | 54600 | 54500 | 54700 | 54400 | 2216 |
| 534 | 20230613 | 102700 | 28018494200 | 54600 | 54500 | 54600 | 54400 | 948 |
| 535 | 20230613 | 102600 | 27966779900 | 54400 | 54500 | 54500 | 54400 | 554 |
| 536 | 20230613 | 102500 | 27936599800 | 54500 | 54300 | 54500 | 54300 | 838 |
| 537 | 20230613 | 102400 | 27890960000 | 54400 | 54400 | 54400 | 54300 | 776 |
| 538 | 20230613 | 102300 | 27848751400 | 54400 | 54200 | 54400 | 54200 | 1386 |
| 539 | 20230613 | 102200 | 27773537500 | 54200 | 54000 | 54300 | 53900 | 1939 |
| 540 | 20230613 | 102100 | 27668386200 | 54000 | 54000 | 54100 | 53900 | 838 |
| 541 | 20230613 | 102000 | 27623169500 | 53900 | 54100 | 54100 | 53800 | 1432 |
| 542 | 20230613 | 101900 | 27546009400 | 54100 | 54100 | 54200 | 54000 | 3313 |
| 543 | 20230613 | 101800 | 27367038400 | 54100 | 54000 | 54300 | 53900 | 1433 |
| 544 | 20230613 | 101700 | 27289524300 | 54100 | 53700 | 54100 | 53700 | 2311 |
| 545 | 20230613 | 101600 | 27164952100 | 53700 | 53800 | 54000 | 53400 | 3273 |
| 546 | 20230613 | 101500 | 26989436900 | 53700 | 54100 | 54100 | 53300 | 8753 |
| 547 | 20230613 | 101400 | 26519001900 | 54100 | 54100 | 54100 | 54000 | 2878 |
| 548 | 20230613 | 101300 | 26363562500 | 54100 | 54200 | 54300 | 54000 | 2784 |
| 549 | 20230613 | 101200 | 26212802500 | 54400 | 54500 | 54500 | 54300 | 955 |
| 550 | 20230613 | 101100 | 26160925400 | 54400 | 54700 | 54800 | 54400 | 1274 |
| 551 | 20230613 | 101000 | 26091353200 | 54700 | 54600 | 54700 | 54500 | 554 |
| 552 | 20230613 | 100900 | 26061093900 | 54600 | 54500 | 54600 | 54400 | 477 |
| 553 | 20230613 | 100800 | 26035095500 | 54500 | 54500 | 54500 | 54400 | 255 |
| 554 | 20230613 | 100700 | 26021204600 | 54500 | 54500 | 54500 | 54400 | 476 |
| 555 | 20230613 | 100600 | 25995276800 | 54400 | 54300 | 54400 | 54100 | 1423 |
| 556 | 20230613 | 100500 | 25918116600 | 54200 | 54300 | 54400 | 54100 | 2436 |
| 557 | 20230613 | 100400 | 25785951700 | 54400 | 54500 | 54500 | 54300 | 945 |
| 558 | 20230613 | 100300 | 25734568800 | 54500 | 54400 | 54600 | 54400 | 599 |
| 559 | 20230613 | 100200 | 25701912100 | 54500 | 54100 | 54600 | 54100 | 1977 |
| 560 | 20230613 | 100100 | 25594532400 | 54100 | 54500 | 54600 | 54000 | 7749 |
| 561 | 20230613 | 100000 | 25173752800 | 54600 | 54800 | 54800 | 54500 | 4091 |
| 562 | 20230613 | 095900 | 24950136700 | 54900 | 54900 | 55100 | 54900 | 840 |
| 563 | 20230613 | 095800 | 24903999400 | 55000 | 55000 | 55100 | 55000 | 855 |
| 564 | 20230613 | 095700 | 24856970000 | 55000 | 55000 | 55100 | 55000 | 656 |
| 565 | 20230613 | 095600 | 24820851800 | 55100 | 54800 | 55100 | 54700 | 1423 |
| 566 | 20230613 | 095500 | 24742641200 | 54800 | 54800 | 55000 | 54800 | 727 |
| 567 | 20230613 | 095400 | 24702751800 | 54900 | 54800 | 55000 | 54800 | 1481 |
| 568 | 20230613 | 095300 | 24621450000 | 55000 | 55100 | 55100 | 54800 | 1029 |
| 569 | 20230613 | 095200 | 24564869800 | 55100 | 55000 | 55100 | 54900 | 537 |
| 570 | 20230613 | 095100 | 24535347600 | 55100 | 55100 | 55200 | 55000 | 533 |
| 571 | 20230613 | 095000 | 24505981900 | 55200 | 54900 | 55200 | 54900 | 3029 |
| 572 | 20230613 | 094900 | 24339198000 | 55100 | 55000 | 55100 | 54900 | 810 |
| 573 | 20230613 | 094800 | 24294637900 | 55100 | 55100 | 55200 | 55100 | 418 |
| 574 | 20230613 | 094700 | 24271588700 | 55100 | 55200 | 55200 | 55000 | 640 |
| 575 | 20230613 | 094600 | 24236321200 | 55100 | 55300 | 55300 | 55100 | 457 |
| 576 | 20230613 | 094500 | 24211096200 | 55000 | 55100 | 55200 | 54900 | 1637 |
| 577 | 20230613 | 094400 | 24120949400 | 55100 | 55100 | 55200 | 54900 | 2655 |
| 578 | 20230613 | 094300 | 23974796400 | 55200 | 54900 | 55200 | 54900 | 869 |
| 579 | 20230613 | 094200 | 23926992200 | 55000 | 55200 | 55300 | 54800 | 6621 |
| 580 | 20230613 | 094100 | 23563750100 | 55300 | 55200 | 55300 | 55200 | 397 |
| 581 | 20230613 | 094000 | 23541815200 | 55100 | 55000 | 55200 | 54900 | 3832 |
| 582 | 20230613 | 093900 | 23330980900 | 55000 | 55000 | 55100 | 55000 | 2346 |
| 583 | 20230613 | 093800 | 23201868000 | 55100 | 55100 | 55200 | 55000 | 3119 |
| 584 | 20230613 | 093700 | 23030085300 | 55100 | 55400 | 55400 | 55000 | 1887 |
| 585 | 20230613 | 093600 | 22926046400 | 55400 | 55200 | 55400 | 55100 | 2053 |
| 586 | 20230613 | 093500 | 22812666300 | 55300 | 55400 | 55600 | 55200 | 2197 |
| 587 | 20230613 | 093400 | 22691010400 | 55400 | 55300 | 55500 | 55100 | 2796 |
| 588 | 20230613 | 093300 | 22536565200 | 55300 | 55600 | 55900 | 55200 | 3980 |
| 589 | 20230613 | 093200 | 22315331000 | 55700 | 56100 | 56300 | 55700 | 10228 |
| 590 | 20230613 | 093100 | 21741723000 | 56100 | 55700 | 56200 | 55600 | 12445 |
| 591 | 20230613 | 093000 | 21045248500 | 55800 | 55700 | 55800 | 55600 | 1476 |
| 592 | 20230613 | 092900 | 20962960400 | 55700 | 55600 | 55900 | 55600 | 3375 |
| 593 | 20230613 | 092800 | 20774496300 | 55700 | 55800 | 55900 | 55600 | 4855 |
| 594 | 20230613 | 092700 | 20503668500 | 55800 | 55600 | 55900 | 55600 | 4315 |
| 595 | 20230613 | 092600 | 20262955600 | 55700 | 55600 | 56000 | 55500 | 18358 |
| 596 | 20230613 | 092500 | 19238992900 | 55600 | 55300 | 55700 | 55300 | 9523 |
| 597 | 20230613 | 092400 | 18710073400 | 55400 | 55200 | 55400 | 55100 | 5428 |
| 598 | 20230613 | 092300 | 18409626000 | 55200 | 54800 | 55200 | 54700 | 4979 |
| 599 | 20230613 | 092200 | 18135970900 | 54800 | 54900 | 55000 | 54700 | 1716 |
| 600 | 20230613 | 092100 | 18041812700 | 54800 | 54800 | 55000 | 54500 | 10732 |
| 601 | 20230613 | 092000 | 17455104500 | 54800 | 54900 | 55200 | 54800 | 6928 |
| 602 | 20230613 | 091900 | 17074741900 | 54900 | 55500 | 55600 | 54900 | 8947 |
| 603 | 20230613 | 091800 | 16581397400 | 55500 | 55600 | 55700 | 55500 | 5550 |
| 604 | 20230613 | 091700 | 16272781300 | 55600 | 55400 | 55700 | 55200 | 9251 |
| 605 | 20230613 | 091600 | 15759521000 | 55400 | 55300 | 55500 | 55200 | 4321 |
| 606 | 20230613 | 091500 | 15520154700 | 55400 | 55200 | 55500 | 55000 | 10857 |
| 607 | 20230613 | 091400 | 14921031000 | 55200 | 55500 | 55600 | 55100 | 5812 |
| 608 | 20230613 | 091300 | 14599515200 | 55500 | 55600 | 55800 | 55400 | 7947 |
| 609 | 20230613 | 091200 | 14157792000 | 55600 | 55300 | 55600 | 55200 | 6491 |
| 610 | 20230613 | 091100 | 13798293200 | 55300 | 55300 | 55400 | 55200 | 5818 |
| 611 | 20230613 | 091000 | 13476575800 | 55300 | 55500 | 55800 | 55200 | 7024 |
| 612 | 20230613 | 090900 | 13086549600 | 55500 | 55100 | 55500 | 55000 | 8452 |
| 613 | 20230613 | 090800 | 12619673100 | 55100 | 55200 | 55200 | 54500 | 12492 |
| 614 | 20230613 | 090700 | 11935631600 | 55100 | 55000 | 55600 | 54800 | 15031 |
| 615 | 20230613 | 090600 | 11107690000 | 55000 | 55600 | 55900 | 54900 | 19061 |
| 616 | 20230613 | 090500 | 10050457700 | 55500 | 56100 | 57000 | 55500 | 44228 |
| 617 | 20230613 | 090400 | 7569268500 | 56100 | 55100 | 56300 | 54700 | 28230 |
| 618 | 20230613 | 090300 | 6000976700 | 55100 | 54400 | 55100 | 54100 | 53320 |
| 619 | 20230613 | 090200 | 3084348900 | 54300 | 54100 | 54400 | 53900 | 15544 |
| 620 | 20230613 | 090100 | 2241270600 | 54000 | 53800 | 54200 | 53700 | 21040 |
| 621 | 20230613 | 090000 | 1106489600 | 53800 | 53800 | 54000 | 53600 | 20559 |