33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 3 | 20230619 | 190400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 4 | 20230619 | 190300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 5 | 20230619 | 190200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 6 | 20230619 | 190100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 7 | 20230619 | 190000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 8 | 20230619 | 185900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 9 | 20230619 | 185800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 10 | 20230619 | 185700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 11 | 20230619 | 185600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 12 | 20230619 | 185500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 13 | 20230619 | 185400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 14 | 20230619 | 185300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 15 | 20230619 | 185200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 16 | 20230619 | 185100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 17 | 20230619 | 185000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 18 | 20230619 | 184900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 19 | 20230619 | 184800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 20 | 20230619 | 184700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 21 | 20230619 | 184600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 22 | 20230619 | 184500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 23 | 20230619 | 184400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 24 | 20230619 | 184300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 25 | 20230619 | 184200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 26 | 20230619 | 184100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 27 | 20230619 | 184000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 28 | 20230619 | 183900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 29 | 20230619 | 183800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 30 | 20230619 | 183700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 31 | 20230619 | 183600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 32 | 20230619 | 183500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 33 | 20230619 | 183400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 34 | 20230619 | 183300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 35 | 20230619 | 183200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 36 | 20230619 | 183100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 37 | 20230619 | 183000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 38 | 20230619 | 182900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 39 | 20230619 | 182800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 40 | 20230619 | 182700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 41 | 20230619 | 182600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 42 | 20230619 | 182500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 43 | 20230619 | 182400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 44 | 20230619 | 182300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 45 | 20230619 | 182200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 46 | 20230619 | 182100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 47 | 20230619 | 182000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 48 | 20230619 | 181900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 49 | 20230619 | 181800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 50 | 20230619 | 181700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 51 | 20230619 | 181600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 52 | 20230619 | 181500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 53 | 20230619 | 181400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 54 | 20230619 | 181300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 55 | 20230619 | 181200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 56 | 20230619 | 181100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 57 | 20230619 | 181000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 58 | 20230619 | 180900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 59 | 20230619 | 180800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 60 | 20230619 | 180700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 61 | 20230619 | 180600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 62 | 20230619 | 180500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 63 | 20230619 | 180400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 64 | 20230619 | 180300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 65 | 20230619 | 180200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 66 | 20230619 | 180100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 67 | 20230619 | 180000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 68 | 20230619 | 175900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 69 | 20230619 | 175800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 70 | 20230619 | 175700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 71 | 20230619 | 175600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 72 | 20230619 | 175500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 73 | 20230619 | 175400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 74 | 20230619 | 175300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 75 | 20230619 | 175200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 76 | 20230619 | 175100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 77 | 20230619 | 175000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 78 | 20230619 | 174900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 79 | 20230619 | 174800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 80 | 20230619 | 174700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 81 | 20230619 | 174600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 82 | 20230619 | 174500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 83 | 20230619 | 174400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 84 | 20230619 | 174300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 85 | 20230619 | 174200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 86 | 20230619 | 174100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 87 | 20230619 | 174000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 88 | 20230619 | 173900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 89 | 20230619 | 173800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 90 | 20230619 | 173700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 91 | 20230619 | 173600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 92 | 20230619 | 173500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 93 | 20230619 | 173400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 94 | 20230619 | 173300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 95 | 20230619 | 173200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 96 | 20230619 | 173100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 97 | 20230619 | 173000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 98 | 20230619 | 172900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 99 | 20230619 | 172800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 100 | 20230619 | 172700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 101 | 20230619 | 172600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 102 | 20230619 | 172500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 103 | 20230619 | 172400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 104 | 20230619 | 172300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 105 | 20230619 | 172200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 106 | 20230619 | 172100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 107 | 20230619 | 172000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 108 | 20230619 | 171900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 109 | 20230619 | 171800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 110 | 20230619 | 171700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 111 | 20230619 | 171600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 112 | 20230619 | 171500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 113 | 20230619 | 171400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 114 | 20230619 | 171300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 115 | 20230619 | 171200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 116 | 20230619 | 171100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 117 | 20230619 | 171000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 118 | 20230619 | 170900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 119 | 20230619 | 170800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 120 | 20230619 | 170700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 121 | 20230619 | 170600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 122 | 20230619 | 170500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 123 | 20230619 | 170400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 124 | 20230619 | 170300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 125 | 20230619 | 170200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 126 | 20230619 | 170100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 127 | 20230619 | 170000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 128 | 20230619 | 165900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 129 | 20230619 | 165800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 130 | 20230619 | 165700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 131 | 20230619 | 165600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 132 | 20230619 | 165500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 133 | 20230619 | 165400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 134 | 20230619 | 165300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 135 | 20230619 | 165200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 136 | 20230619 | 165100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 137 | 20230619 | 165000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 138 | 20230619 | 164900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 139 | 20230619 | 164800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 140 | 20230619 | 164700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 141 | 20230619 | 164600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 142 | 20230619 | 164500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 143 | 20230619 | 164400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 144 | 20230619 | 164300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 145 | 20230619 | 164200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 146 | 20230619 | 164100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 147 | 20230619 | 164000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 148 | 20230619 | 163900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 149 | 20230619 | 163800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 150 | 20230619 | 163700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 151 | 20230619 | 163600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 152 | 20230619 | 163500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 153 | 20230619 | 163400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 154 | 20230619 | 163300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 155 | 20230619 | 163200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 156 | 20230619 | 163100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 157 | 20230619 | 163000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 158 | 20230619 | 162900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 159 | 20230619 | 162800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 160 | 20230619 | 162700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 161 | 20230619 | 162600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 162 | 20230619 | 162500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 163 | 20230619 | 162400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 164 | 20230619 | 162300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 165 | 20230619 | 162200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 166 | 20230619 | 162100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 167 | 20230619 | 162000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 168 | 20230619 | 161900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 169 | 20230619 | 161800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 170 | 20230619 | 161700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 171 | 20230619 | 161600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 172 | 20230619 | 161500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 173 | 20230619 | 161400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 174 | 20230619 | 161300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 175 | 20230619 | 161200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 176 | 20230619 | 161100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 177 | 20230619 | 161000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 178 | 20230619 | 160900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 179 | 20230619 | 160800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 180 | 20230619 | 160700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 181 | 20230619 | 160600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 182 | 20230619 | 160500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 183 | 20230619 | 160400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 184 | 20230619 | 160300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 185 | 20230619 | 160200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 186 | 20230619 | 160100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 187 | 20230619 | 160000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 188 | 20230619 | 155900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 189 | 20230619 | 155800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 190 | 20230619 | 155700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 191 | 20230619 | 155600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 192 | 20230619 | 155500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 193 | 20230619 | 155400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 194 | 20230619 | 155300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 195 | 20230619 | 155200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 196 | 20230619 | 155100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 197 | 20230619 | 155000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 198 | 20230619 | 154900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 199 | 20230619 | 154800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 200 | 20230619 | 154700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 201 | 20230619 | 154600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 202 | 20230619 | 154500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 203 | 20230619 | 154400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 204 | 20230619 | 154300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 205 | 20230619 | 154200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 206 | 20230619 | 154100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 207 | 20230619 | 154000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 208 | 20230619 | 153900 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 209 | 20230619 | 153800 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 210 | 20230619 | 153700 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 211 | 20230619 | 153600 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 212 | 20230619 | 153500 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 213 | 20230619 | 153400 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 214 | 20230619 | 153300 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 215 | 20230619 | 153200 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 216 | 20230619 | 153100 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 217 | 20230619 | 153000 | 29999017800 | 73200 | 73200 | 73200 | 73200 | 4585 |
| 218 | 20230619 | 152900 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 219 | 20230619 | 152800 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 220 | 20230619 | 152700 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 221 | 20230619 | 152600 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 222 | 20230619 | 152500 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 223 | 20230619 | 152400 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 224 | 20230619 | 152300 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 225 | 20230619 | 152200 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 226 | 20230619 | 152100 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 227 | 20230619 | 152000 | 29663395800 | 73200 | 73200 | 73200 | 73200 | 0 |
| 228 | 20230619 | 151900 | 29663395800 | 73200 | 73200 | 73200 | 73100 | 304 |
| 229 | 20230619 | 151800 | 29641146400 | 73100 | 73100 | 73200 | 73100 | 373 |
| 230 | 20230619 | 151700 | 29613858600 | 73100 | 73200 | 73200 | 73100 | 796 |
| 231 | 20230619 | 151600 | 29555612800 | 73100 | 73100 | 73200 | 73100 | 203 |
| 232 | 20230619 | 151500 | 29540761200 | 73100 | 73100 | 73200 | 73100 | 325 |
| 233 | 20230619 | 151400 | 29516990900 | 73100 | 73200 | 73200 | 73000 | 628 |
| 234 | 20230619 | 151300 | 29471045200 | 73000 | 73100 | 73200 | 73000 | 311 |
| 235 | 20230619 | 151200 | 29448308000 | 73100 | 73200 | 73200 | 73000 | 508 |
| 236 | 20230619 | 151100 | 29411177400 | 73100 | 73100 | 73200 | 73000 | 340 |
| 237 | 20230619 | 151000 | 29386313100 | 73100 | 73100 | 73200 | 73000 | 569 |
| 238 | 20230619 | 150900 | 29344726500 | 73200 | 73100 | 73200 | 73100 | 261 |
| 239 | 20230619 | 150800 | 29325633100 | 73200 | 73100 | 73200 | 73100 | 505 |
| 240 | 20230619 | 150700 | 29288710000 | 73100 | 73000 | 73100 | 72900 | 791 |
| 241 | 20230619 | 150600 | 29230940300 | 73100 | 73100 | 73200 | 73000 | 508 |
| 242 | 20230619 | 150500 | 29193831300 | 73100 | 73000 | 73200 | 73000 | 1304 |
| 243 | 20230619 | 150400 | 29098477200 | 73100 | 73000 | 73100 | 72900 | 1101 |
| 244 | 20230619 | 150300 | 29018072500 | 73000 | 73000 | 73200 | 73000 | 577 |
| 245 | 20230619 | 150200 | 28975928000 | 73100 | 73100 | 73200 | 73000 | 1494 |
| 246 | 20230619 | 150100 | 28866720000 | 73100 | 73100 | 73300 | 73100 | 1052 |
| 247 | 20230619 | 150000 | 28789794600 | 73100 | 73100 | 73200 | 72900 | 1015 |
| 248 | 20230619 | 145900 | 28715668600 | 73100 | 73100 | 73200 | 72900 | 1017 |
| 249 | 20230619 | 145800 | 28641347100 | 73000 | 73100 | 73200 | 72900 | 1071 |
| 250 | 20230619 | 145700 | 28563158500 | 73000 | 73000 | 73200 | 72900 | 931 |
| 251 | 20230619 | 145600 | 28495188600 | 73000 | 73100 | 73200 | 72900 | 1339 |
| 252 | 20230619 | 145500 | 28397403400 | 73200 | 73000 | 73200 | 72900 | 2972 |
| 253 | 20230619 | 145400 | 28180220000 | 73000 | 73100 | 73200 | 73000 | 1339 |
| 254 | 20230619 | 145300 | 28082426700 | 73100 | 73000 | 73200 | 73000 | 1520 |
| 255 | 20230619 | 145200 | 27971344700 | 73100 | 73100 | 73100 | 73000 | 1487 |
| 256 | 20230619 | 145100 | 27862764500 | 73200 | 73100 | 73200 | 73100 | 610 |
| 257 | 20230619 | 145000 | 27818162700 | 73100 | 73100 | 73200 | 73100 | 558 |
| 258 | 20230619 | 144900 | 27777336800 | 73100 | 73300 | 73300 | 73100 | 760 |
| 259 | 20230619 | 144800 | 27721722900 | 73300 | 73200 | 73300 | 73200 | 570 |
| 260 | 20230619 | 144700 | 27679984000 | 73300 | 73200 | 73300 | 73100 | 1208 |
| 261 | 20230619 | 144600 | 27591551400 | 73200 | 73100 | 73200 | 73100 | 635 |
| 262 | 20230619 | 144500 | 27545119000 | 73100 | 73200 | 73200 | 73100 | 1085 |
| 263 | 20230619 | 144400 | 27465749900 | 73200 | 73200 | 73200 | 73100 | 1034 |
| 264 | 20230619 | 144300 | 27390120200 | 73200 | 73200 | 73300 | 73100 | 1170 |
| 265 | 20230619 | 144200 | 27304444500 | 73200 | 73200 | 73300 | 73100 | 1079 |
| 266 | 20230619 | 144100 | 27225460400 | 73100 | 73100 | 73300 | 73000 | 1515 |
| 267 | 20230619 | 144000 | 27114542000 | 73100 | 73100 | 73200 | 73000 | 809 |
| 268 | 20230619 | 143900 | 27055401400 | 73100 | 73200 | 73200 | 73000 | 693 |
| 269 | 20230619 | 143800 | 27004737200 | 73200 | 73000 | 73200 | 73000 | 1062 |
| 270 | 20230619 | 143700 | 26927070800 | 73100 | 73000 | 73200 | 73000 | 1236 |
| 271 | 20230619 | 143600 | 26836755500 | 73000 | 73100 | 73100 | 73000 | 642 |
| 272 | 20230619 | 143500 | 26789878500 | 73100 | 73200 | 73200 | 73000 | 745 |
| 273 | 20230619 | 143400 | 26735431400 | 73100 | 73000 | 73200 | 73000 | 1270 |
| 274 | 20230619 | 143300 | 26642628000 | 73000 | 73100 | 73100 | 73000 | 397 |
| 275 | 20230619 | 143200 | 26613625000 | 73100 | 73000 | 73100 | 73000 | 1180 |
| 276 | 20230619 | 143100 | 26527412900 | 73000 | 73000 | 73100 | 73000 | 778 |
| 277 | 20230619 | 143000 | 26470597700 | 73000 | 73100 | 73100 | 73000 | 3060 |
| 278 | 20230619 | 142900 | 26246971400 | 73100 | 73000 | 73100 | 72900 | 837 |
| 279 | 20230619 | 142800 | 26185869400 | 73100 | 73000 | 73100 | 72900 | 794 |
| 280 | 20230619 | 142700 | 26127894500 | 73000 | 73100 | 73100 | 72900 | 1023 |
| 281 | 20230619 | 142600 | 26053198500 | 73000 | 73000 | 73100 | 73000 | 671 |
| 282 | 20230619 | 142500 | 26004203900 | 73000 | 73100 | 73100 | 73000 | 662 |
| 283 | 20230619 | 142400 | 25955867300 | 73000 | 73000 | 73100 | 73000 | 546 |
| 284 | 20230619 | 142300 | 25915973500 | 73000 | 73100 | 73100 | 73000 | 749 |
| 285 | 20230619 | 142200 | 25861278000 | 73000 | 73000 | 73100 | 73000 | 562 |
| 286 | 20230619 | 142100 | 25820240100 | 73100 | 73000 | 73100 | 73000 | 769 |
| 287 | 20230619 | 142000 | 25764066400 | 73100 | 73000 | 73100 | 73000 | 429 |
| 288 | 20230619 | 141900 | 25732739000 | 73100 | 73100 | 73100 | 72900 | 846 |
| 289 | 20230619 | 141800 | 25670953800 | 73100 | 73100 | 73100 | 72900 | 767 |
| 290 | 20230619 | 141700 | 25614948100 | 73100 | 73000 | 73100 | 72900 | 1555 |
| 291 | 20230619 | 141600 | 25501443400 | 73000 | 73000 | 73100 | 73000 | 718 |
| 292 | 20230619 | 141500 | 25449015300 | 73000 | 73100 | 73100 | 72900 | 725 |
| 293 | 20230619 | 141400 | 25396060600 | 73100 | 73100 | 73100 | 72900 | 862 |
| 294 | 20230619 | 141300 | 25333119500 | 73000 | 73000 | 73100 | 73000 | 600 |
| 295 | 20230619 | 141200 | 25289304700 | 73000 | 73000 | 73100 | 73000 | 2041 |
| 296 | 20230619 | 141100 | 25140160200 | 73000 | 73100 | 73100 | 73000 | 706 |
| 297 | 20230619 | 141000 | 25088605700 | 73000 | 73000 | 73200 | 73000 | 602 |
| 298 | 20230619 | 140900 | 25044651600 | 73200 | 73000 | 73200 | 73000 | 1239 |
| 299 | 20230619 | 140800 | 24954068100 | 73000 | 73200 | 73200 | 73000 | 901 |
| 300 | 20230619 | 140700 | 24888218800 | 73100 | 73000 | 73200 | 73000 | 2217 |
| 301 | 20230619 | 140600 | 24726062700 | 73100 | 73000 | 73100 | 72900 | 703 |
| 302 | 20230619 | 140500 | 24674742400 | 72900 | 73000 | 73000 | 72900 | 649 |
| 303 | 20230619 | 140400 | 24627408500 | 73000 | 73000 | 73100 | 72900 | 625 |
| 304 | 20230619 | 140300 | 24581774200 | 73000 | 72900 | 73100 | 72900 | 1587 |
| 305 | 20230619 | 140200 | 24465943500 | 73000 | 72900 | 73100 | 72900 | 646 |
| 306 | 20230619 | 140100 | 24418822300 | 73000 | 73000 | 73100 | 72900 | 1155 |
| 307 | 20230619 | 140000 | 24334540000 | 72900 | 73100 | 73100 | 72900 | 781 |
| 308 | 20230619 | 135900 | 24277512700 | 73100 | 73000 | 73100 | 72900 | 828 |
| 309 | 20230619 | 135800 | 24217072200 | 73000 | 73100 | 73100 | 73000 | 310 |
| 310 | 20230619 | 135700 | 24194430200 | 73000 | 73000 | 73100 | 73000 | 785 |
| 311 | 20230619 | 135600 | 24137081300 | 73100 | 73000 | 73200 | 73000 | 797 |
| 312 | 20230619 | 135500 | 24078889400 | 73200 | 72900 | 73200 | 72900 | 1018 |
| 313 | 20230619 | 135400 | 24004519400 | 73000 | 72900 | 73100 | 72900 | 1440 |
| 314 | 20230619 | 135300 | 23899440800 | 73000 | 73000 | 73000 | 72800 | 629 |
| 315 | 20230619 | 135200 | 23853589100 | 72900 | 73000 | 73000 | 72800 | 714 |
| 316 | 20230619 | 135100 | 23801518400 | 73000 | 72900 | 73000 | 72900 | 937 |
| 317 | 20230619 | 135000 | 23733176400 | 73000 | 72900 | 73000 | 72900 | 1326 |
| 318 | 20230619 | 134900 | 23636449300 | 73000 | 72900 | 73000 | 72800 | 1613 |
| 319 | 20230619 | 134800 | 23518827600 | 72900 | 72800 | 72900 | 72800 | 938 |
| 320 | 20230619 | 134700 | 23450504800 | 72900 | 72900 | 72900 | 72800 | 1329 |
| 321 | 20230619 | 134600 | 23353669000 | 72800 | 73000 | 73000 | 72800 | 856 |
| 322 | 20230619 | 134500 | 23291263800 | 72800 | 73000 | 73000 | 72800 | 928 |
| 323 | 20230619 | 134400 | 23223614100 | 72900 | 73000 | 73000 | 72800 | 854 |
| 324 | 20230619 | 134300 | 23161358600 | 72900 | 72900 | 73000 | 72800 | 1116 |
| 325 | 20230619 | 134200 | 23080022700 | 72900 | 73000 | 73000 | 72800 | 1998 |
| 326 | 20230619 | 134100 | 22934383200 | 73000 | 72900 | 73000 | 72900 | 636 |
| 327 | 20230619 | 134000 | 22888002600 | 72900 | 73000 | 73000 | 72900 | 644 |
| 328 | 20230619 | 133900 | 22841021600 | 73000 | 72900 | 73000 | 72900 | 595 |
| 329 | 20230619 | 133800 | 22797628500 | 72900 | 73000 | 73000 | 72900 | 635 |
| 330 | 20230619 | 133700 | 22751324500 | 73000 | 73000 | 73000 | 72900 | 1259 |
| 331 | 20230619 | 133600 | 22659474000 | 73000 | 73000 | 73000 | 72900 | 381 |
| 332 | 20230619 | 133500 | 22631686000 | 73000 | 73000 | 73000 | 72900 | 703 |
| 333 | 20230619 | 133400 | 22580415800 | 72900 | 72900 | 73000 | 72900 | 751 |
| 334 | 20230619 | 133300 | 22525630900 | 73000 | 73000 | 73000 | 72900 | 879 |
| 335 | 20230619 | 133200 | 22461515500 | 72900 | 72900 | 73000 | 72800 | 1462 |
| 336 | 20230619 | 133100 | 22354932900 | 73000 | 73000 | 73000 | 72900 | 1017 |
| 337 | 20230619 | 133000 | 22280708500 | 73000 | 72900 | 73000 | 72900 | 539 |
| 338 | 20230619 | 132900 | 22241405800 | 72900 | 73000 | 73000 | 72900 | 597 |
| 339 | 20230619 | 132800 | 22197876400 | 73000 | 72900 | 73000 | 72900 | 689 |
| 340 | 20230619 | 132700 | 22147623000 | 73000 | 72800 | 73000 | 72800 | 2307 |
| 341 | 20230619 | 132600 | 21979397800 | 72800 | 72900 | 72900 | 72800 | 605 |
| 342 | 20230619 | 132500 | 21935344400 | 72900 | 72900 | 72900 | 72800 | 682 |
| 343 | 20230619 | 132400 | 21885662200 | 72900 | 72800 | 72900 | 72800 | 693 |
| 344 | 20230619 | 132300 | 21835195600 | 72900 | 72800 | 72900 | 72800 | 477 |
| 345 | 20230619 | 132200 | 21800461000 | 72800 | 72900 | 73000 | 72800 | 511 |
| 346 | 20230619 | 132100 | 21763220700 | 72900 | 72900 | 72900 | 72800 | 1119 |
| 347 | 20230619 | 132000 | 21681685600 | 72900 | 72800 | 72900 | 72800 | 687 |
| 348 | 20230619 | 131900 | 21631648400 | 72900 | 72900 | 72900 | 72800 | 980 |
| 349 | 20230619 | 131800 | 21560261300 | 72900 | 72900 | 72900 | 72800 | 1137 |
| 350 | 20230619 | 131700 | 21477424800 | 72900 | 72900 | 73000 | 72800 | 2026 |
| 351 | 20230619 | 131600 | 21329738300 | 72900 | 73000 | 73000 | 72900 | 731 |
| 352 | 20230619 | 131500 | 21276422800 | 73000 | 73000 | 73000 | 72900 | 583 |
| 353 | 20230619 | 131400 | 21233916000 | 72900 | 73000 | 73000 | 72900 | 80 |
| 354 | 20230619 | 131300 | 21228079200 | 72900 | 73000 | 73000 | 72900 | 860 |
| 355 | 20230619 | 131200 | 21165350600 | 72900 | 73000 | 73100 | 72900 | 393 |
| 356 | 20230619 | 131100 | 21136678000 | 73000 | 73100 | 73100 | 73000 | 614 |
| 357 | 20230619 | 131000 | 21091842600 | 73000 | 73000 | 73100 | 73000 | 1839 |
| 358 | 20230619 | 130900 | 20957554100 | 73000 | 73000 | 73100 | 73000 | 514 |
| 359 | 20230619 | 130800 | 20920031600 | 73100 | 73000 | 73100 | 73000 | 881 |
| 360 | 20230619 | 130700 | 20855671000 | 73100 | 73100 | 73100 | 73000 | 399 |
| 361 | 20230619 | 130600 | 20826519100 | 73100 | 73000 | 73100 | 73000 | 173 |
| 362 | 20230619 | 130500 | 20813888200 | 73000 | 73000 | 73100 | 73000 | 212 |
| 363 | 20230619 | 130400 | 20798411200 | 73100 | 73000 | 73100 | 73000 | 454 |
| 364 | 20230619 | 130300 | 20765238900 | 73100 | 73100 | 73100 | 73000 | 779 |
| 365 | 20230619 | 130200 | 20708307300 | 73100 | 73100 | 73200 | 73100 | 345 |
| 366 | 20230619 | 130100 | 20683086800 | 73000 | 73000 | 73100 | 73000 | 366 |
| 367 | 20230619 | 130000 | 20656346300 | 73100 | 73100 | 73100 | 73000 | 175 |
| 368 | 20230619 | 125900 | 20643567000 | 73100 | 73000 | 73300 | 72900 | 2731 |
| 369 | 20230619 | 125800 | 20443899200 | 73000 | 73000 | 73100 | 73000 | 193 |
| 370 | 20230619 | 125700 | 20429808800 | 73100 | 73000 | 73200 | 72900 | 3301 |
| 371 | 20230619 | 125600 | 20188650800 | 72900 | 73000 | 73000 | 72900 | 929 |
| 372 | 20230619 | 125500 | 20120868600 | 72900 | 72900 | 73000 | 72900 | 166 |
| 373 | 20230619 | 125400 | 20108765900 | 72900 | 73000 | 73000 | 72900 | 189 |
| 374 | 20230619 | 125300 | 20094983300 | 72900 | 73000 | 73000 | 72900 | 569 |
| 375 | 20230619 | 125200 | 20053460900 | 72900 | 73000 | 73000 | 72900 | 1067 |
| 376 | 20230619 | 125100 | 19975587900 | 73000 | 72900 | 73000 | 72900 | 785 |
| 377 | 20230619 | 125000 | 19918340400 | 72800 | 72800 | 72900 | 72800 | 4631 |
| 378 | 20230619 | 124900 | 19580741500 | 72800 | 72800 | 72900 | 72800 | 196 |
| 379 | 20230619 | 124800 | 19566471900 | 72900 | 72800 | 72900 | 72800 | 301 |
| 380 | 20230619 | 124700 | 19544555200 | 72800 | 72800 | 72900 | 72800 | 2432 |
| 381 | 20230619 | 124600 | 19367279200 | 72800 | 72800 | 72900 | 72800 | 645 |
| 382 | 20230619 | 124500 | 19320301800 | 72800 | 72800 | 72900 | 72800 | 318 |
| 383 | 20230619 | 124400 | 19297148700 | 72800 | 72900 | 72900 | 72800 | 414 |
| 384 | 20230619 | 124300 | 19266985400 | 72800 | 72900 | 72900 | 72800 | 641 |
| 385 | 20230619 | 124200 | 19220318400 | 72800 | 72800 | 72900 | 72800 | 997 |
| 386 | 20230619 | 124100 | 19147736600 | 72800 | 72800 | 72900 | 72800 | 635 |
| 387 | 20230619 | 124000 | 19101484800 | 72800 | 72800 | 72800 | 72800 | 167 |
| 388 | 20230619 | 123900 | 19089327200 | 72800 | 72900 | 72900 | 72800 | 357 |
| 389 | 20230619 | 123800 | 19063331800 | 72800 | 72900 | 72900 | 72800 | 550 |
| 390 | 20230619 | 123700 | 19023267600 | 72900 | 72800 | 72900 | 72800 | 296 |
| 391 | 20230619 | 123600 | 19001714300 | 72800 | 72900 | 72900 | 72800 | 202 |
| 392 | 20230619 | 123500 | 18987007300 | 72800 | 72800 | 72900 | 72800 | 575 |
| 393 | 20230619 | 123400 | 18945113500 | 72800 | 72800 | 72900 | 72800 | 324 |
| 394 | 20230619 | 123300 | 18921526000 | 72800 | 72800 | 72900 | 72800 | 625 |
| 395 | 20230619 | 123200 | 18876025700 | 72800 | 72800 | 72900 | 72800 | 508 |
| 396 | 20230619 | 123100 | 18839017300 | 72800 | 72900 | 72900 | 72800 | 222 |
| 397 | 20230619 | 123000 | 18822854800 | 72800 | 72800 | 72900 | 72800 | 322 |
| 398 | 20230619 | 122900 | 18799413100 | 72800 | 72800 | 72900 | 72800 | 492 |
| 399 | 20230619 | 122800 | 18763571500 | 72800 | 72800 | 72900 | 72800 | 173 |
| 400 | 20230619 | 122700 | 18750976900 | 72800 | 72800 | 72900 | 72800 | 178 |
| 401 | 20230619 | 122600 | 18738018200 | 72900 | 72800 | 72900 | 72800 | 509 |
| 402 | 20230619 | 122500 | 18700939300 | 72800 | 72800 | 72900 | 72800 | 873 |
| 403 | 20230619 | 122400 | 18637384700 | 72800 | 72800 | 72900 | 72800 | 301 |
| 404 | 20230619 | 122300 | 18615469100 | 72800 | 72800 | 72900 | 72800 | 1881 |
| 405 | 20230619 | 122200 | 18478505900 | 72800 | 72800 | 72900 | 72800 | 291 |
| 406 | 20230619 | 122100 | 18457320800 | 72800 | 72900 | 72900 | 72800 | 283 |
| 407 | 20230619 | 122000 | 18436717200 | 72900 | 72800 | 72900 | 72800 | 561 |
| 408 | 20230619 | 121900 | 18395833600 | 72800 | 72800 | 72900 | 72800 | 462 |
| 409 | 20230619 | 121800 | 18362199800 | 72900 | 72900 | 72900 | 72800 | 314 |
| 410 | 20230619 | 121700 | 18339316700 | 72800 | 72800 | 72900 | 72800 | 383 |
| 411 | 20230619 | 121600 | 18311429400 | 72800 | 72900 | 72900 | 72800 | 244 |
| 412 | 20230619 | 121500 | 18293664000 | 72900 | 72800 | 72900 | 72800 | 462 |
| 413 | 20230619 | 121400 | 18260004900 | 72900 | 72800 | 72900 | 72800 | 367 |
| 414 | 20230619 | 121300 | 18233278000 | 72800 | 72800 | 72900 | 72800 | 222 |
| 415 | 20230619 | 121200 | 18217116000 | 72800 | 72900 | 72900 | 72800 | 433 |
| 416 | 20230619 | 121100 | 18185567300 | 72800 | 72900 | 72900 | 72800 | 325 |
| 417 | 20230619 | 121000 | 18161907000 | 72800 | 72900 | 72900 | 72800 | 565 |
| 418 | 20230619 | 120900 | 18120763200 | 72900 | 72800 | 72900 | 72800 | 420 |
| 419 | 20230619 | 120800 | 18090157200 | 72800 | 72800 | 72900 | 72800 | 447 |
| 420 | 20230619 | 120700 | 18057613400 | 72800 | 72800 | 72900 | 72800 | 120 |
| 421 | 20230619 | 120600 | 18048873100 | 72800 | 72800 | 72900 | 72800 | 679 |
| 422 | 20230619 | 120500 | 17999407300 | 72800 | 72900 | 72900 | 72800 | 343 |
| 423 | 20230619 | 120400 | 17974425700 | 72900 | 72900 | 72900 | 72800 | 215 |
| 424 | 20230619 | 120300 | 17958770600 | 72800 | 72900 | 72900 | 72800 | 724 |
| 425 | 20230619 | 120200 | 17906031500 | 72800 | 72800 | 72900 | 72800 | 245 |
| 426 | 20230619 | 120100 | 17888195400 | 72900 | 72900 | 72900 | 72800 | 568 |
| 427 | 20230619 | 120000 | 17846804100 | 72900 | 72900 | 73000 | 72800 | 835 |
| 428 | 20230619 | 115900 | 17785910000 | 72900 | 72900 | 72900 | 72900 | 578 |
| 429 | 20230619 | 115800 | 17743773800 | 72900 | 72900 | 73000 | 72900 | 577 |
| 430 | 20230619 | 115700 | 17701709600 | 72900 | 72900 | 73000 | 72900 | 514 |
| 431 | 20230619 | 115600 | 17664214800 | 72900 | 72900 | 72900 | 72900 | 127 |
| 432 | 20230619 | 115500 | 17654956500 | 73000 | 72900 | 73000 | 72900 | 299 |
| 433 | 20230619 | 115400 | 17633157800 | 72900 | 72900 | 73000 | 72900 | 697 |
| 434 | 20230619 | 115300 | 17582323100 | 72900 | 72900 | 73000 | 72900 | 324 |
| 435 | 20230619 | 115200 | 17558702900 | 73000 | 72900 | 73000 | 72900 | 137 |
| 436 | 20230619 | 115100 | 17548715000 | 72900 | 73000 | 73000 | 72900 | 637 |
| 437 | 20230619 | 115000 | 17502254200 | 72900 | 72900 | 73000 | 72900 | 300 |
| 438 | 20230619 | 114900 | 17480379000 | 73000 | 73000 | 73000 | 72900 | 157 |
| 439 | 20230619 | 114800 | 17468933100 | 72900 | 72900 | 73000 | 72900 | 803 |
| 440 | 20230619 | 114700 | 17410369600 | 72900 | 72900 | 73000 | 72900 | 137 |
| 441 | 20230619 | 114600 | 17400382000 | 73000 | 72900 | 73000 | 72900 | 506 |
| 442 | 20230619 | 114500 | 17363493900 | 72900 | 72900 | 73000 | 72800 | 670 |
| 443 | 20230619 | 114400 | 17314637100 | 72900 | 72900 | 72900 | 72800 | 376 |
| 444 | 20230619 | 114300 | 17287229200 | 72800 | 72900 | 72900 | 72800 | 553 |
| 445 | 20230619 | 114200 | 17246935200 | 72800 | 72900 | 73000 | 72800 | 2867 |
| 446 | 20230619 | 114100 | 17037884700 | 72900 | 72800 | 72900 | 72800 | 408 |
| 447 | 20230619 | 114000 | 17008159200 | 72800 | 72900 | 72900 | 72800 | 547 |
| 448 | 20230619 | 113900 | 16968297700 | 72900 | 72900 | 73000 | 72900 | 855 |
| 449 | 20230619 | 113800 | 16905944800 | 72900 | 72900 | 73000 | 72900 | 495 |
| 450 | 20230619 | 113700 | 16869858100 | 72900 | 72900 | 73000 | 72900 | 1121 |
| 451 | 20230619 | 113600 | 16788134300 | 72900 | 72900 | 73000 | 72900 | 572 |
| 452 | 20230619 | 113500 | 16746400800 | 72900 | 72900 | 73000 | 72900 | 305 |
| 453 | 20230619 | 113400 | 16724164200 | 73000 | 73000 | 73000 | 72900 | 535 |
| 454 | 20230619 | 113300 | 16685132100 | 72900 | 72900 | 73000 | 72900 | 205 |
| 455 | 20230619 | 113200 | 16670187300 | 72900 | 73000 | 73000 | 72900 | 596 |
| 456 | 20230619 | 113100 | 16626736200 | 72900 | 72900 | 73000 | 72900 | 472 |
| 457 | 20230619 | 113000 | 16592303300 | 72900 | 72900 | 73000 | 72900 | 491 |
| 458 | 20230619 | 112900 | 16556498100 | 73000 | 72900 | 73000 | 72900 | 1024 |
| 459 | 20230619 | 112800 | 16481794900 | 72900 | 72900 | 73000 | 72900 | 584 |
| 460 | 20230619 | 112700 | 16439191400 | 72900 | 73000 | 73000 | 72900 | 249 |
| 461 | 20230619 | 112600 | 16421038600 | 73000 | 72900 | 73000 | 72900 | 336 |
| 462 | 20230619 | 112500 | 16396544100 | 73000 | 72900 | 73000 | 72900 | 482 |
| 463 | 20230619 | 112400 | 16361381500 | 72900 | 73000 | 73000 | 72900 | 662 |
| 464 | 20230619 | 112300 | 16313121200 | 72900 | 72900 | 73000 | 72900 | 217 |
| 465 | 20230619 | 112200 | 16297301300 | 72900 | 72900 | 73000 | 72900 | 489 |
| 466 | 20230619 | 112100 | 16261625100 | 73000 | 73000 | 73100 | 72900 | 3775 |
| 467 | 20230619 | 112000 | 15986062700 | 73000 | 73000 | 73100 | 73000 | 1316 |
| 468 | 20230619 | 111900 | 15889987700 | 73100 | 73000 | 73100 | 73000 | 790 |
| 469 | 20230619 | 111800 | 15832288100 | 73100 | 73100 | 73100 | 73000 | 336 |
| 470 | 20230619 | 111700 | 15807751900 | 73000 | 73100 | 73100 | 73000 | 232 |
| 471 | 20230619 | 111600 | 15790815400 | 73100 | 73100 | 73100 | 73000 | 568 |
| 472 | 20230619 | 111500 | 15749326800 | 73000 | 73000 | 73100 | 73000 | 189 |
| 473 | 20230619 | 111400 | 15735527500 | 73000 | 73000 | 73100 | 73000 | 358 |
| 474 | 20230619 | 111300 | 15709372300 | 73000 | 73000 | 73100 | 73000 | 469 |
| 475 | 20230619 | 111200 | 15675109200 | 73100 | 73000 | 73100 | 73000 | 357 |
| 476 | 20230619 | 111100 | 15649046100 | 73000 | 73000 | 73100 | 73000 | 236 |
| 477 | 20230619 | 111000 | 15631817900 | 73000 | 73000 | 73100 | 73000 | 455 |
| 478 | 20230619 | 110900 | 15598579300 | 73100 | 73100 | 73100 | 73000 | 437 |
| 479 | 20230619 | 110800 | 15566652500 | 73100 | 73200 | 73200 | 73000 | 6876 |
| 480 | 20230619 | 110700 | 15063977600 | 73200 | 73300 | 73300 | 73200 | 588 |
| 481 | 20230619 | 110600 | 15020906600 | 73300 | 73300 | 73300 | 73200 | 333 |
| 482 | 20230619 | 110500 | 14996530100 | 73200 | 73300 | 73300 | 73200 | 397 |
| 483 | 20230619 | 110400 | 14967449900 | 73300 | 73300 | 73300 | 73200 | 583 |
| 484 | 20230619 | 110300 | 14924733000 | 73300 | 73300 | 73300 | 73200 | 516 |
| 485 | 20230619 | 110200 | 14886924900 | 73300 | 73200 | 73300 | 73200 | 226 |
| 486 | 20230619 | 110100 | 14870376500 | 73200 | 73200 | 73300 | 73200 | 601 |
| 487 | 20230619 | 110000 | 14826344800 | 73300 | 73300 | 73300 | 73200 | 478 |
| 488 | 20230619 | 105900 | 14791325700 | 73300 | 73300 | 73300 | 73200 | 727 |
| 489 | 20230619 | 105800 | 14738039500 | 73300 | 73300 | 73300 | 73200 | 557 |
| 490 | 20230619 | 105700 | 14697224600 | 73300 | 73200 | 73300 | 73200 | 410 |
| 491 | 20230619 | 105600 | 14667202600 | 73200 | 73200 | 73300 | 73200 | 1242 |
| 492 | 20230619 | 105500 | 14576178900 | 73300 | 73300 | 73300 | 73200 | 716 |
| 493 | 20230619 | 105400 | 14523720200 | 73200 | 73300 | 73300 | 73200 | 401 |
| 494 | 20230619 | 105300 | 14494342900 | 73300 | 73300 | 73300 | 73200 | 265 |
| 495 | 20230619 | 105200 | 14474935000 | 73300 | 73300 | 73300 | 73200 | 511 |
| 496 | 20230619 | 105100 | 14437495200 | 73300 | 73300 | 73300 | 73200 | 557 |
| 497 | 20230619 | 105000 | 14396685300 | 73200 | 73300 | 73300 | 73200 | 603 |
| 498 | 20230619 | 104900 | 14352503300 | 73300 | 73200 | 73300 | 73200 | 260 |
| 499 | 20230619 | 104800 | 14333459800 | 73300 | 73200 | 73300 | 73200 | 109 |
| 500 | 20230619 | 104700 | 14325474400 | 73300 | 73300 | 73300 | 73200 | 577 |
| 501 | 20230619 | 104600 | 14283199900 | 73300 | 73200 | 73300 | 73200 | 187 |
| 502 | 20230619 | 104500 | 14269508100 | 73200 | 73300 | 73300 | 73200 | 248 |
| 503 | 20230619 | 104400 | 14251346700 | 73300 | 73300 | 73300 | 73200 | 955 |
| 504 | 20230619 | 104300 | 14181357700 | 73300 | 73200 | 73300 | 73200 | 270 |
| 505 | 20230619 | 104200 | 14161588300 | 73300 | 73300 | 73300 | 73200 | 322 |
| 506 | 20230619 | 104100 | 14138001100 | 73300 | 73300 | 73400 | 73200 | 842 |
| 507 | 20230619 | 104000 | 14076270300 | 73300 | 73400 | 73400 | 73300 | 735 |
| 508 | 20230619 | 103900 | 14022393300 | 73400 | 73300 | 73400 | 73300 | 135 |
| 509 | 20230619 | 103800 | 14012496000 | 73300 | 73300 | 73400 | 73300 | 316 |
| 510 | 20230619 | 103700 | 13989331200 | 73400 | 73300 | 73400 | 73300 | 546 |
| 511 | 20230619 | 103600 | 13949305700 | 73300 | 73300 | 73300 | 73200 | 374 |
| 512 | 20230619 | 103500 | 13921908000 | 73300 | 73300 | 73300 | 73200 | 531 |
| 513 | 20230619 | 103400 | 13882999900 | 73200 | 73400 | 73400 | 73200 | 633 |
| 514 | 20230619 | 103300 | 13836601400 | 73400 | 73400 | 73400 | 73300 | 842 |
| 515 | 20230619 | 103200 | 13774881300 | 73300 | 73400 | 73400 | 73300 | 1047 |
| 516 | 20230619 | 103100 | 13698055100 | 73400 | 73300 | 73400 | 73300 | 225 |
| 517 | 20230619 | 103000 | 13681561000 | 73300 | 73400 | 73400 | 73300 | 403 |
| 518 | 20230619 | 102900 | 13652007600 | 73400 | 73400 | 73400 | 73200 | 647 |
| 519 | 20230619 | 102800 | 13604584400 | 73300 | 73300 | 73500 | 73200 | 3273 |
| 520 | 20230619 | 102700 | 13364664500 | 73300 | 73200 | 73300 | 73200 | 3555 |
| 521 | 20230619 | 102600 | 13104219300 | 73200 | 73500 | 73500 | 73100 | 8545 |
| 522 | 20230619 | 102500 | 12478442600 | 73500 | 73400 | 73500 | 73400 | 549 |
| 523 | 20230619 | 102400 | 12438142500 | 73400 | 73500 | 73500 | 73400 | 413 |
| 524 | 20230619 | 102300 | 12407810500 | 73500 | 73400 | 73500 | 73400 | 454 |
| 525 | 20230619 | 102200 | 12374472200 | 73400 | 73500 | 73500 | 73400 | 1594 |
| 526 | 20230619 | 102100 | 12257466100 | 73500 | 73500 | 73600 | 73300 | 2753 |
| 527 | 20230619 | 102000 | 12055223500 | 73500 | 73400 | 73500 | 73400 | 1301 |
| 528 | 20230619 | 101900 | 11959672600 | 73400 | 73500 | 73500 | 73300 | 2522 |
| 529 | 20230619 | 101800 | 11774460900 | 73400 | 73400 | 73400 | 73300 | 1336 |
| 530 | 20230619 | 101700 | 11676435500 | 73400 | 73300 | 73400 | 73200 | 300 |
| 531 | 20230619 | 101600 | 11654445200 | 73300 | 73200 | 73300 | 73200 | 587 |
| 532 | 20230619 | 101500 | 11611440600 | 73300 | 73300 | 73300 | 73200 | 395 |
| 533 | 20230619 | 101400 | 11582499200 | 73300 | 73400 | 73400 | 73200 | 4081 |
| 534 | 20230619 | 101300 | 11283247400 | 73400 | 73500 | 73500 | 73400 | 220 |
| 535 | 20230619 | 101200 | 11267096800 | 73500 | 73500 | 73500 | 73400 | 639 |
| 536 | 20230619 | 101100 | 11220179000 | 73500 | 73400 | 73500 | 73400 | 1507 |
| 537 | 20230619 | 101000 | 11109429500 | 73500 | 73500 | 73500 | 73400 | 294 |
| 538 | 20230619 | 100900 | 11087834900 | 73500 | 73500 | 73500 | 73400 | 692 |
| 539 | 20230619 | 100800 | 11036990800 | 73500 | 73400 | 73500 | 73400 | 202 |
| 540 | 20230619 | 100700 | 11022159200 | 73500 | 73400 | 73500 | 73400 | 501 |
| 541 | 20230619 | 100600 | 10985373900 | 73500 | 73500 | 73500 | 73400 | 761 |
| 542 | 20230619 | 100500 | 10929442800 | 73400 | 73500 | 73600 | 73400 | 1526 |
| 543 | 20230619 | 100400 | 10817361400 | 73500 | 73500 | 73600 | 73500 | 379 |
| 544 | 20230619 | 100300 | 10789501900 | 73500 | 73600 | 73800 | 73400 | 3118 |
| 545 | 20230619 | 100200 | 10560240700 | 73600 | 73500 | 73600 | 73400 | 4278 |
| 546 | 20230619 | 100100 | 10245835600 | 73500 | 73400 | 73500 | 73400 | 345 |
| 547 | 20230619 | 100000 | 10220501000 | 73500 | 73400 | 73500 | 73400 | 356 |
| 548 | 20230619 | 095900 | 10194356300 | 73500 | 73600 | 73600 | 73400 | 3742 |
| 549 | 20230619 | 095800 | 9919310500 | 73600 | 73600 | 73600 | 73500 | 310 |
| 550 | 20230619 | 095700 | 9896509700 | 73600 | 73600 | 73600 | 73500 | 1075 |
| 551 | 20230619 | 095600 | 9817425100 | 73600 | 73700 | 73800 | 73500 | 4218 |
| 552 | 20230619 | 095500 | 9506732400 | 73800 | 73800 | 73800 | 73700 | 282 |
| 553 | 20230619 | 095400 | 9485936600 | 73800 | 73800 | 73800 | 73700 | 119 |
| 554 | 20230619 | 095300 | 9477157700 | 73800 | 73800 | 73900 | 73800 | 2228 |
| 555 | 20230619 | 095200 | 9312716300 | 73800 | 73900 | 73900 | 73800 | 274 |
| 556 | 20230619 | 095100 | 9292488300 | 73900 | 73900 | 73900 | 73800 | 539 |
| 557 | 20230619 | 095000 | 9252668900 | 73900 | 73900 | 73900 | 73800 | 302 |
| 558 | 20230619 | 094900 | 9230368800 | 73900 | 73900 | 73900 | 73800 | 492 |
| 559 | 20230619 | 094800 | 9194049200 | 73900 | 73900 | 73900 | 73800 | 897 |
| 560 | 20230619 | 094700 | 9127780800 | 73900 | 74100 | 74100 | 73800 | 1602 |
| 561 | 20230619 | 094600 | 9009347600 | 74100 | 73900 | 74100 | 73900 | 2799 |
| 562 | 20230619 | 094500 | 8802379000 | 73900 | 73900 | 73900 | 73800 | 1334 |
| 563 | 20230619 | 094400 | 8703812800 | 73900 | 73900 | 73900 | 73800 | 327 |
| 564 | 20230619 | 094300 | 8679667500 | 73900 | 74000 | 74000 | 73900 | 1350 |
| 565 | 20230619 | 094200 | 8579900700 | 74000 | 73900 | 74000 | 73900 | 1387 |
| 566 | 20230619 | 094100 | 8477274100 | 74000 | 74000 | 74000 | 73900 | 445 |
| 567 | 20230619 | 094000 | 8444370200 | 74000 | 73900 | 74000 | 73900 | 942 |
| 568 | 20230619 | 093900 | 8374690800 | 73900 | 73900 | 73900 | 73800 | 8518 |
| 569 | 20230619 | 093800 | 7745975400 | 73800 | 74200 | 74200 | 73800 | 7221 |
| 570 | 20230619 | 093700 | 7211640700 | 74200 | 74200 | 74300 | 74100 | 1493 |
| 571 | 20230619 | 093600 | 7100848600 | 74300 | 74400 | 74400 | 74200 | 1763 |
| 572 | 20230619 | 093500 | 6969873800 | 74300 | 74400 | 74400 | 74300 | 1199 |
| 573 | 20230619 | 093400 | 6880725300 | 74400 | 74500 | 74500 | 74300 | 1978 |
| 574 | 20230619 | 093300 | 6733576800 | 74500 | 74400 | 74500 | 74400 | 1265 |
| 575 | 20230619 | 093200 | 6639401900 | 74500 | 74500 | 74500 | 74400 | 1566 |
| 576 | 20230619 | 093100 | 6522875200 | 74500 | 74500 | 74500 | 74400 | 931 |
| 577 | 20230619 | 093000 | 6453559500 | 74400 | 74500 | 74500 | 74400 | 321 |
| 578 | 20230619 | 092900 | 6429669000 | 74500 | 74500 | 74500 | 74400 | 839 |
| 579 | 20230619 | 092800 | 6367196200 | 74500 | 74300 | 74500 | 74300 | 2494 |
| 580 | 20230619 | 092700 | 6181565800 | 74300 | 74400 | 74400 | 74300 | 1262 |
| 581 | 20230619 | 092600 | 6087715800 | 74400 | 74200 | 74400 | 74200 | 4026 |
| 582 | 20230619 | 092500 | 5788649100 | 74200 | 74400 | 74500 | 74200 | 2381 |
| 583 | 20230619 | 092400 | 5611711000 | 74400 | 74400 | 74500 | 74400 | 2199 |
| 584 | 20230619 | 092300 | 5448059300 | 74400 | 74400 | 74500 | 74300 | 2710 |
| 585 | 20230619 | 092200 | 5246404700 | 74500 | 74400 | 74500 | 74400 | 2653 |
| 586 | 20230619 | 092100 | 5048863500 | 74500 | 74500 | 74600 | 74400 | 2766 |
| 587 | 20230619 | 092000 | 4842835200 | 74600 | 74200 | 74600 | 74200 | 12771 |
| 588 | 20230619 | 091900 | 3892898100 | 74200 | 74000 | 74200 | 74000 | 3733 |
| 589 | 20230619 | 091800 | 3616172600 | 74000 | 74100 | 74100 | 74000 | 1785 |
| 590 | 20230619 | 091700 | 3484025700 | 74100 | 74000 | 74100 | 74000 | 1031 |
| 591 | 20230619 | 091600 | 3407716600 | 74000 | 74000 | 74000 | 73900 | 1355 |
| 592 | 20230619 | 091500 | 3307491900 | 73900 | 74000 | 74100 | 73800 | 2280 |
| 593 | 20230619 | 091400 | 3139057400 | 74100 | 74000 | 74100 | 74000 | 880 |
| 594 | 20230619 | 091300 | 3073933100 | 74000 | 73700 | 74100 | 73700 | 10767 |
| 595 | 20230619 | 091200 | 2277983300 | 73800 | 73800 | 73800 | 73700 | 418 |
| 596 | 20230619 | 091100 | 2247153700 | 73800 | 73800 | 73800 | 73700 | 655 |
| 597 | 20230619 | 091000 | 2198866100 | 73700 | 73800 | 73900 | 73700 | 2445 |
| 598 | 20230619 | 090900 | 2018520200 | 73900 | 73900 | 73900 | 73800 | 568 |
| 599 | 20230619 | 090800 | 1976560800 | 73900 | 73900 | 73900 | 73800 | 1132 |
| 600 | 20230619 | 090700 | 1892981000 | 73800 | 73900 | 73900 | 73800 | 1059 |
| 601 | 20230619 | 090600 | 1814776500 | 73900 | 73700 | 73900 | 73600 | 3751 |
| 602 | 20230619 | 090500 | 1538217100 | 73700 | 73800 | 73800 | 73700 | 1426 |
| 603 | 20230619 | 090400 | 1433050100 | 73800 | 73900 | 73900 | 73700 | 2448 |
| 604 | 20230619 | 090300 | 1252324900 | 73900 | 73900 | 74100 | 73700 | 6137 |
| 605 | 20230619 | 090200 | 798658200 | 73800 | 73900 | 73900 | 73800 | 3116 |
| 606 | 20230619 | 090100 | 568557100 | 73800 | 73700 | 73900 | 73700 | 3768 |
| 607 | 20230619 | 090000 | 290313800 | 73700 | 73700 | 73700 | 73600 | 3940 |