32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 3 | 20230622 | 185500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20230622 | 185400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20230622 | 185300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20230622 | 185200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20230622 | 185100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20230622 | 185000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20230622 | 184900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20230622 | 184800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20230622 | 184700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20230622 | 184600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20230622 | 184500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20230622 | 184400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20230622 | 184300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20230622 | 184200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20230622 | 184100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20230622 | 184000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20230622 | 183900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20230622 | 183800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20230622 | 183700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20230622 | 183600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20230622 | 183500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20230622 | 183400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20230622 | 183300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20230622 | 183200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20230622 | 183100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20230622 | 183000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20230622 | 182900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20230622 | 182800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20230622 | 182700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20230622 | 182600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 33 | 20230622 | 182500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20230622 | 182400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20230622 | 182300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20230622 | 182200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20230622 | 182100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20230622 | 182000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20230622 | 181900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20230622 | 181800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20230622 | 181700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20230622 | 181600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20230622 | 181500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20230622 | 181400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20230622 | 181300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20230622 | 181200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20230622 | 181100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20230622 | 181000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20230622 | 180900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20230622 | 180800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20230622 | 180700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20230622 | 180600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20230622 | 180500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20230622 | 180400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20230622 | 180300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20230622 | 180200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20230622 | 180100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20230622 | 180000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20230622 | 175900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20230622 | 175800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20230622 | 175700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20230622 | 175600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 63 | 20230622 | 175500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20230622 | 175400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20230622 | 175300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20230622 | 175200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20230622 | 175100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20230622 | 175000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20230622 | 174900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20230622 | 174800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20230622 | 174700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20230622 | 174600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20230622 | 174500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20230622 | 174400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20230622 | 174300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20230622 | 174200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20230622 | 174100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20230622 | 174000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20230622 | 173900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20230622 | 173800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20230622 | 173700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20230622 | 173600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20230622 | 173500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20230622 | 173400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20230622 | 173300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20230622 | 173200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20230622 | 173100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20230622 | 173000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20230622 | 172900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20230622 | 172800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20230622 | 172700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20230622 | 172600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 93 | 20230622 | 172500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20230622 | 172400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20230622 | 172300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20230622 | 172200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20230622 | 172100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20230622 | 172000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20230622 | 171900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20230622 | 171800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20230622 | 171700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20230622 | 171600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20230622 | 171500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20230622 | 171400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20230622 | 171300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20230622 | 171200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20230622 | 171100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20230622 | 171000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20230622 | 170900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20230622 | 170800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20230622 | 170700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20230622 | 170600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20230622 | 170500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20230622 | 170400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20230622 | 170300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20230622 | 170200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20230622 | 170100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20230622 | 170000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20230622 | 165900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20230622 | 165800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20230622 | 165700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20230622 | 165600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 123 | 20230622 | 165500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20230622 | 165400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20230622 | 165300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20230622 | 165200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20230622 | 165100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20230622 | 165000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20230622 | 164900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20230622 | 164800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20230622 | 164700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20230622 | 164600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20230622 | 164500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20230622 | 164400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20230622 | 164300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20230622 | 164200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20230622 | 164100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20230622 | 164000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20230622 | 163900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20230622 | 163800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20230622 | 163700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20230622 | 163600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20230622 | 163500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20230622 | 163400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20230622 | 163300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20230622 | 163200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20230622 | 163100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20230622 | 163000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20230622 | 162900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20230622 | 162800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20230622 | 162700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20230622 | 162600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 153 | 20230622 | 162500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20230622 | 162400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20230622 | 162300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20230622 | 162200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20230622 | 162100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20230622 | 162000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20230622 | 161900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20230622 | 161800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20230622 | 161700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20230622 | 161600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20230622 | 161500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20230622 | 161400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20230622 | 161300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20230622 | 161200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20230622 | 161100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20230622 | 161000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20230622 | 160900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20230622 | 160800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20230622 | 160700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20230622 | 160600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20230622 | 160500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20230622 | 160400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20230622 | 160300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20230622 | 160200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20230622 | 160100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20230622 | 160000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20230622 | 155900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20230622 | 155800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20230622 | 155700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20230622 | 155600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 183 | 20230622 | 155500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20230622 | 155400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20230622 | 155300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20230622 | 155200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20230622 | 155100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20230622 | 155000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20230622 | 154900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20230622 | 154800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20230622 | 154700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20230622 | 154600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 193 | 20230622 | 154500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20230622 | 154400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20230622 | 154300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20230622 | 154200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20230622 | 154100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20230622 | 154000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20230622 | 153900 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20230622 | 153800 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20230622 | 153700 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20230622 | 153600 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20230622 | 153500 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 204 | 20230622 | 153400 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 205 | 20230622 | 153300 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 206 | 20230622 | 153200 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 207 | 20230622 | 153100 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 0 |
| 208 | 20230622 | 153000 | 19222480900 | 57100 | 57100 | 57100 | 57100 | 4715 |
| 209 | 20230622 | 152900 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20230622 | 152800 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20230622 | 152700 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20230622 | 152600 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 213 | 20230622 | 152500 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20230622 | 152400 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20230622 | 152300 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20230622 | 152200 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20230622 | 152100 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20230622 | 152000 | 18953254400 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20230622 | 151900 | 18953254400 | 57300 | 57400 | 57400 | 57100 | 473 |
| 220 | 20230622 | 151800 | 18926128600 | 57400 | 57100 | 57400 | 57100 | 1509 |
| 221 | 20230622 | 151700 | 18839748000 | 57100 | 57100 | 57200 | 57000 | 568 |
| 222 | 20230622 | 151600 | 18807344700 | 57100 | 57000 | 57400 | 57000 | 414 |
| 223 | 20230622 | 151500 | 18783735700 | 57000 | 57000 | 57200 | 57000 | 2614 |
| 224 | 20230622 | 151400 | 18634629000 | 57000 | 57100 | 57100 | 57000 | 434 |
| 225 | 20230622 | 151300 | 18609856400 | 57100 | 57100 | 57200 | 57100 | 1824 |
| 226 | 20230622 | 151200 | 18505705900 | 57100 | 57100 | 57200 | 57100 | 542 |
| 227 | 20230622 | 151100 | 18474725800 | 57100 | 57100 | 57100 | 57100 | 606 |
| 228 | 20230622 | 151000 | 18440123200 | 57100 | 57100 | 57100 | 57100 | 301 |
| 229 | 20230622 | 150900 | 18422936100 | 57100 | 57100 | 57100 | 57100 | 738 |
| 230 | 20230622 | 150800 | 18380796300 | 57100 | 57100 | 57200 | 57100 | 259 |
| 231 | 20230622 | 150700 | 18366007000 | 57100 | 57100 | 57200 | 57100 | 290 |
| 232 | 20230622 | 150600 | 18349446600 | 57100 | 57200 | 57200 | 57100 | 919 |
| 233 | 20230622 | 150500 | 18296880200 | 57200 | 57200 | 57300 | 57200 | 928 |
| 234 | 20230622 | 150400 | 18243796700 | 57200 | 57200 | 57300 | 57200 | 467 |
| 235 | 20230622 | 150300 | 18217056600 | 57200 | 57200 | 57300 | 57200 | 126 |
| 236 | 20230622 | 150200 | 18209849300 | 57300 | 57300 | 57300 | 57300 | 266 |
| 237 | 20230622 | 150100 | 18194607500 | 57300 | 57300 | 57300 | 57300 | 62 |
| 238 | 20230622 | 150000 | 18191054900 | 57300 | 57400 | 57400 | 57300 | 883 |
| 239 | 20230622 | 145900 | 18140372200 | 57400 | 57400 | 57500 | 57400 | 39 |
| 240 | 20230622 | 145800 | 18138131600 | 57400 | 57400 | 57500 | 57400 | 180 |
| 241 | 20230622 | 145700 | 18127799000 | 57400 | 57300 | 57400 | 57300 | 436 |
| 242 | 20230622 | 145600 | 18102775800 | 57300 | 57300 | 57400 | 57300 | 108 |
| 243 | 20230622 | 145500 | 18096577900 | 57300 | 57300 | 57400 | 57300 | 200 |
| 244 | 20230622 | 145400 | 18085109700 | 57300 | 57300 | 57400 | 57300 | 260 |
| 245 | 20230622 | 145300 | 18070208600 | 57300 | 57300 | 57400 | 57300 | 281 |
| 246 | 20230622 | 145200 | 18054101900 | 57300 | 57300 | 57300 | 57300 | 29 |
| 247 | 20230622 | 145100 | 18052440200 | 57300 | 57300 | 57400 | 57300 | 56 |
| 248 | 20230622 | 145000 | 18049229000 | 57300 | 57300 | 57300 | 57300 | 94 |
| 249 | 20230622 | 144900 | 18043842800 | 57300 | 57200 | 57400 | 57200 | 365 |
| 250 | 20230622 | 144800 | 18022896700 | 57200 | 57300 | 57300 | 57200 | 666 |
| 251 | 20230622 | 144700 | 17984735400 | 57300 | 57300 | 57400 | 57300 | 253 |
| 252 | 20230622 | 144600 | 17970238400 | 57300 | 57300 | 57300 | 57300 | 533 |
| 253 | 20230622 | 144500 | 17939697500 | 57300 | 57200 | 57400 | 57200 | 143 |
| 254 | 20230622 | 144400 | 17931502200 | 57300 | 57300 | 57400 | 57200 | 8168 |
| 255 | 20230622 | 144300 | 17463627200 | 57400 | 57200 | 57400 | 57200 | 513 |
| 256 | 20230622 | 144200 | 17434235300 | 57200 | 57300 | 57400 | 57200 | 175 |
| 257 | 20230622 | 144100 | 17424201500 | 57300 | 57300 | 57300 | 57300 | 75 |
| 258 | 20230622 | 144000 | 17419904000 | 57300 | 57300 | 57400 | 57300 | 288 |
| 259 | 20230622 | 143900 | 17403396600 | 57400 | 57300 | 57500 | 57300 | 449 |
| 260 | 20230622 | 143800 | 17377624700 | 57300 | 57300 | 57300 | 57300 | 35 |
| 261 | 20230622 | 143700 | 17375619200 | 57400 | 57300 | 57400 | 57300 | 139 |
| 262 | 20230622 | 143600 | 17367648500 | 57300 | 57300 | 57400 | 57200 | 533 |
| 263 | 20230622 | 143500 | 17337106200 | 57200 | 57200 | 57300 | 57200 | 450 |
| 264 | 20230622 | 143400 | 17311324000 | 57200 | 57200 | 57400 | 57200 | 146 |
| 265 | 20230622 | 143300 | 17302954000 | 57300 | 57300 | 57400 | 57200 | 480 |
| 266 | 20230622 | 143200 | 17275447900 | 57200 | 57200 | 57300 | 57200 | 137 |
| 267 | 20230622 | 143100 | 17267603100 | 57200 | 57300 | 57400 | 57200 | 298 |
| 268 | 20230622 | 143000 | 17250523800 | 57300 | 57300 | 57400 | 57200 | 643 |
| 269 | 20230622 | 142900 | 17213676000 | 57300 | 57200 | 57300 | 57200 | 1080 |
| 270 | 20230622 | 142800 | 17151873000 | 57200 | 57400 | 57500 | 57200 | 2649 |
| 271 | 20230622 | 142700 | 16999969900 | 57400 | 57400 | 57500 | 57400 | 143 |
| 272 | 20230622 | 142600 | 16991757700 | 57500 | 57500 | 57600 | 57400 | 776 |
| 273 | 20230622 | 142500 | 16947137900 | 57500 | 57500 | 57600 | 57500 | 321 |
| 274 | 20230622 | 142400 | 16928650400 | 57600 | 57500 | 57600 | 57500 | 235 |
| 275 | 20230622 | 142300 | 16915122600 | 57600 | 57500 | 57600 | 57500 | 174 |
| 276 | 20230622 | 142200 | 16905102500 | 57600 | 57600 | 57700 | 57500 | 1620 |
| 277 | 20230622 | 142100 | 16811716700 | 57700 | 57700 | 57700 | 57600 | 286 |
| 278 | 20230622 | 142000 | 16795219500 | 57600 | 57600 | 57700 | 57600 | 562 |
| 279 | 20230622 | 141900 | 16762845800 | 57500 | 57500 | 57600 | 57500 | 107 |
| 280 | 20230622 | 141800 | 16756684700 | 57500 | 57500 | 57600 | 57500 | 171 |
| 281 | 20230622 | 141700 | 16746844000 | 57500 | 57500 | 57600 | 57500 | 95 |
| 282 | 20230622 | 141600 | 16741373700 | 57500 | 57500 | 57600 | 57500 | 54 |
| 283 | 20230622 | 141500 | 16738264700 | 57500 | 57600 | 57600 | 57500 | 368 |
| 284 | 20230622 | 141400 | 16717095200 | 57500 | 57500 | 57600 | 57500 | 113 |
| 285 | 20230622 | 141300 | 16710587900 | 57500 | 57500 | 57600 | 57400 | 310 |
| 286 | 20230622 | 141200 | 16692760100 | 57500 | 57400 | 57600 | 57400 | 240 |
| 287 | 20230622 | 141100 | 16678956000 | 57500 | 57500 | 57600 | 57500 | 196 |
| 288 | 20230622 | 141000 | 16667679200 | 57600 | 57500 | 57600 | 57500 | 299 |
| 289 | 20230622 | 140900 | 16650474100 | 57500 | 57700 | 57700 | 57500 | 517 |
| 290 | 20230622 | 140800 | 16620697400 | 57700 | 57700 | 57700 | 57600 | 137 |
| 291 | 20230622 | 140700 | 16612796900 | 57600 | 57600 | 57700 | 57600 | 94 |
| 292 | 20230622 | 140600 | 16607376300 | 57600 | 57700 | 57700 | 57600 | 409 |
| 293 | 20230622 | 140500 | 16583798700 | 57700 | 57400 | 57700 | 57400 | 1831 |
| 294 | 20230622 | 140400 | 16478374300 | 57400 | 57500 | 57500 | 57400 | 405 |
| 295 | 20230622 | 140300 | 16455089700 | 57400 | 57400 | 57500 | 57400 | 81 |
| 296 | 20230622 | 140200 | 16450436300 | 57500 | 57400 | 57500 | 57400 | 108 |
| 297 | 20230622 | 140100 | 16444227900 | 57400 | 57500 | 57500 | 57400 | 78 |
| 298 | 20230622 | 140000 | 16439744900 | 57400 | 57600 | 57600 | 57400 | 2368 |
| 299 | 20230622 | 135900 | 16303569100 | 57500 | 57500 | 57600 | 57500 | 113 |
| 300 | 20230622 | 135800 | 16297061600 | 57500 | 57500 | 57600 | 57500 | 212 |
| 301 | 20230622 | 135700 | 16284864700 | 57600 | 57600 | 57600 | 57500 | 107 |
| 302 | 20230622 | 135600 | 16278702700 | 57600 | 57700 | 57900 | 57500 | 564 |
| 303 | 20230622 | 135500 | 16246160500 | 57700 | 57800 | 57900 | 57700 | 530 |
| 304 | 20230622 | 135400 | 16215526100 | 57800 | 57800 | 57900 | 57800 | 3072 |
| 305 | 20230622 | 135300 | 16037875200 | 57800 | 57800 | 57800 | 57800 | 96 |
| 306 | 20230622 | 135200 | 16032326400 | 57700 | 57800 | 57900 | 57700 | 1087 |
| 307 | 20230622 | 135100 | 15969564700 | 57800 | 57500 | 57800 | 57500 | 9197 |
| 308 | 20230622 | 135000 | 15438470400 | 57500 | 57500 | 57500 | 57500 | 79 |
| 309 | 20230622 | 134900 | 15433927900 | 57500 | 57200 | 57500 | 57200 | 1230 |
| 310 | 20230622 | 134800 | 15363361300 | 57300 | 57300 | 57300 | 57300 | 44 |
| 311 | 20230622 | 134700 | 15360840100 | 57400 | 57400 | 57400 | 57200 | 105 |
| 312 | 20230622 | 134600 | 15354825700 | 57400 | 57500 | 57500 | 57300 | 582 |
| 313 | 20230622 | 134500 | 15321447600 | 57500 | 57500 | 57500 | 57400 | 102 |
| 314 | 20230622 | 134400 | 15315584300 | 57500 | 57500 | 57500 | 57500 | 44 |
| 315 | 20230622 | 134300 | 15313054300 | 57500 | 57500 | 57500 | 57300 | 65 |
| 316 | 20230622 | 134200 | 15309320800 | 57500 | 57500 | 57500 | 57400 | 770 |
| 317 | 20230622 | 134100 | 15265058800 | 57500 | 57500 | 57500 | 57400 | 601 |
| 318 | 20230622 | 134000 | 15230501400 | 57500 | 57500 | 57500 | 57500 | 59 |
| 319 | 20230622 | 133900 | 15227108900 | 57500 | 57400 | 57500 | 57400 | 268 |
| 320 | 20230622 | 133800 | 15211723600 | 57400 | 57400 | 57400 | 57400 | 45 |
| 321 | 20230622 | 133700 | 15209140600 | 57400 | 57400 | 57400 | 57200 | 109 |
| 322 | 20230622 | 133600 | 15202891300 | 57400 | 57400 | 57400 | 57300 | 661 |
| 323 | 20230622 | 133500 | 15165011800 | 57400 | 57400 | 57400 | 57300 | 51 |
| 324 | 20230622 | 133400 | 15162084600 | 57400 | 57400 | 57400 | 57300 | 44 |
| 325 | 20230622 | 133300 | 15159559200 | 57300 | 57300 | 57300 | 57200 | 612 |
| 326 | 20230622 | 133200 | 15124521700 | 57200 | 57300 | 57300 | 57200 | 305 |
| 327 | 20230622 | 133100 | 15107071500 | 57300 | 57300 | 57300 | 57200 | 114 |
| 328 | 20230622 | 133000 | 15100540300 | 57300 | 57400 | 57400 | 57300 | 459 |
| 329 | 20230622 | 132900 | 15074235300 | 57400 | 57400 | 57400 | 57300 | 52 |
| 330 | 20230622 | 132800 | 15071251500 | 57400 | 57300 | 57400 | 57300 | 73 |
| 331 | 20230622 | 132700 | 15067064400 | 57300 | 57400 | 57400 | 57300 | 46 |
| 332 | 20230622 | 132600 | 15064424300 | 57300 | 57300 | 57300 | 57200 | 595 |
| 333 | 20230622 | 132500 | 15030338400 | 57300 | 57200 | 57300 | 57200 | 82 |
| 334 | 20230622 | 132400 | 15025643800 | 57200 | 57200 | 57300 | 57200 | 1774 |
| 335 | 20230622 | 132300 | 14924166800 | 57300 | 57100 | 57300 | 57100 | 1986 |
| 336 | 20230622 | 132200 | 14810643100 | 57200 | 57300 | 57300 | 57100 | 2589 |
| 337 | 20230622 | 132100 | 14662554700 | 57400 | 57300 | 57400 | 57300 | 124 |
| 338 | 20230622 | 132000 | 14655445300 | 57300 | 57600 | 57600 | 57300 | 1666 |
| 339 | 20230622 | 131900 | 14559751000 | 57600 | 57600 | 57600 | 57500 | 98 |
| 340 | 20230622 | 131800 | 14554107900 | 57600 | 57600 | 57600 | 57600 | 102 |
| 341 | 20230622 | 131700 | 14548232700 | 57600 | 57600 | 57600 | 57600 | 42 |
| 342 | 20230622 | 131600 | 14545813500 | 57600 | 57500 | 57600 | 57500 | 1607 |
| 343 | 20230622 | 131500 | 14453394200 | 57500 | 57500 | 57500 | 57500 | 89 |
| 344 | 20230622 | 131400 | 14448276700 | 57500 | 57500 | 57500 | 57400 | 170 |
| 345 | 20230622 | 131300 | 14438503200 | 57400 | 57500 | 57500 | 57400 | 72 |
| 346 | 20230622 | 131200 | 14434366200 | 57500 | 57500 | 57500 | 57500 | 98 |
| 347 | 20230622 | 131100 | 14428731200 | 57500 | 57500 | 57500 | 57500 | 80 |
| 348 | 20230622 | 131000 | 14424131200 | 57500 | 57500 | 57500 | 57500 | 140 |
| 349 | 20230622 | 130900 | 14416081200 | 57500 | 57500 | 57500 | 57500 | 90 |
| 350 | 20230622 | 130800 | 14410906200 | 57500 | 57500 | 57500 | 57400 | 86 |
| 351 | 20230622 | 130700 | 14405961600 | 57500 | 57500 | 57500 | 57500 | 140 |
| 352 | 20230622 | 130600 | 14397911600 | 57500 | 57500 | 57500 | 57400 | 123 |
| 353 | 20230622 | 130500 | 14390841500 | 57500 | 57500 | 57500 | 57500 | 80 |
| 354 | 20230622 | 130400 | 14386241500 | 57500 | 57500 | 57500 | 57500 | 100 |
| 355 | 20230622 | 130300 | 14380491500 | 57400 | 57400 | 57500 | 57400 | 424 |
| 356 | 20230622 | 130200 | 14356143300 | 57400 | 57400 | 57400 | 57400 | 52 |
| 357 | 20230622 | 130100 | 14353158500 | 57400 | 57400 | 57400 | 57400 | 66 |
| 358 | 20230622 | 130000 | 14349370100 | 57400 | 57300 | 57400 | 57300 | 307 |
| 359 | 20230622 | 125900 | 14331773400 | 57300 | 57300 | 57300 | 57300 | 42 |
| 360 | 20230622 | 125800 | 14329366800 | 57300 | 57300 | 57300 | 57200 | 56 |
| 361 | 20230622 | 125700 | 14326158200 | 57300 | 57300 | 57300 | 57200 | 208 |
| 362 | 20230622 | 125600 | 14314243000 | 57300 | 57300 | 57300 | 57300 | 91 |
| 363 | 20230622 | 125500 | 14309028700 | 57300 | 57300 | 57300 | 57300 | 192 |
| 364 | 20230622 | 125400 | 14298027100 | 57300 | 57300 | 57400 | 57200 | 1957 |
| 365 | 20230622 | 125300 | 14186078900 | 57400 | 57300 | 57400 | 57300 | 423 |
| 366 | 20230622 | 125200 | 14161833100 | 57300 | 57300 | 57400 | 57300 | 96 |
| 367 | 20230622 | 125100 | 14156330200 | 57300 | 57400 | 57400 | 57300 | 304 |
| 368 | 20230622 | 125000 | 14138908700 | 57300 | 57300 | 57400 | 57200 | 566 |
| 369 | 20230622 | 124900 | 14106477700 | 57400 | 57400 | 57400 | 57400 | 62 |
| 370 | 20230622 | 124800 | 14102918900 | 57400 | 57300 | 57400 | 57300 | 234 |
| 371 | 20230622 | 124700 | 14089497200 | 57200 | 57400 | 57500 | 57200 | 2622 |
| 372 | 20230622 | 124600 | 13939135400 | 57400 | 57400 | 57400 | 57400 | 42 |
| 373 | 20230622 | 124500 | 13936724600 | 57400 | 57400 | 57400 | 57300 | 44 |
| 374 | 20230622 | 124400 | 13934199200 | 57400 | 57400 | 57400 | 57400 | 42 |
| 375 | 20230622 | 124300 | 13931788400 | 57400 | 57400 | 57400 | 57400 | 42 |
| 376 | 20230622 | 124200 | 13929377600 | 57400 | 57400 | 57400 | 57200 | 1224 |
| 377 | 20230622 | 124100 | 13859191200 | 57400 | 57400 | 57400 | 57300 | 192 |
| 378 | 20230622 | 124000 | 13848175400 | 57300 | 57400 | 57500 | 57300 | 602 |
| 379 | 20230622 | 123900 | 13813624400 | 57400 | 57400 | 57400 | 57400 | 90 |
| 380 | 20230622 | 123800 | 13808458400 | 57400 | 57400 | 57400 | 57400 | 94 |
| 381 | 20230622 | 123700 | 13803062800 | 57400 | 57400 | 57400 | 57400 | 97 |
| 382 | 20230622 | 123600 | 13797495000 | 57400 | 57300 | 57400 | 57300 | 1047 |
| 383 | 20230622 | 123500 | 13737499800 | 57300 | 57300 | 57300 | 57200 | 153 |
| 384 | 20230622 | 123400 | 13728739900 | 57300 | 57300 | 57300 | 57300 | 42 |
| 385 | 20230622 | 123300 | 13726333300 | 57300 | 57200 | 57300 | 57200 | 64 |
| 386 | 20230622 | 123200 | 13722668200 | 57300 | 57200 | 57300 | 57200 | 293 |
| 387 | 20230622 | 123100 | 13705882300 | 57300 | 57300 | 57300 | 57200 | 89 |
| 388 | 20230622 | 123000 | 13700787300 | 57300 | 57200 | 57300 | 57100 | 145 |
| 389 | 20230622 | 122900 | 13692489800 | 57200 | 57300 | 57300 | 57200 | 1916 |
| 390 | 20230622 | 122800 | 13582887200 | 57300 | 57300 | 57300 | 57300 | 42 |
| 391 | 20230622 | 122700 | 13580480600 | 57200 | 57400 | 57400 | 57200 | 46 |
| 392 | 20230622 | 122600 | 13577841000 | 57300 | 57500 | 57500 | 57300 | 1853 |
| 393 | 20230622 | 122500 | 13471655100 | 57300 | 57500 | 57500 | 57300 | 892 |
| 394 | 20230622 | 122400 | 13420446800 | 57500 | 57500 | 57500 | 57500 | 62 |
| 395 | 20230622 | 122300 | 13416881800 | 57500 | 57500 | 57500 | 57500 | 44 |
| 396 | 20230622 | 122200 | 13414351800 | 57500 | 57500 | 57500 | 57500 | 72 |
| 397 | 20230622 | 122100 | 13410211800 | 57500 | 57500 | 57500 | 57500 | 43 |
| 398 | 20230622 | 122000 | 13407739300 | 57400 | 57400 | 57500 | 57300 | 3498 |
| 399 | 20230622 | 121900 | 13206943200 | 57400 | 57400 | 57400 | 57400 | 89 |
| 400 | 20230622 | 121800 | 13201834600 | 57400 | 57400 | 57400 | 57300 | 95 |
| 401 | 20230622 | 121700 | 13196382700 | 57400 | 57400 | 57400 | 57300 | 85 |
| 402 | 20230622 | 121600 | 13191506000 | 57300 | 57300 | 57400 | 57300 | 379 |
| 403 | 20230622 | 121500 | 13169779900 | 57400 | 57300 | 57400 | 57300 | 483 |
| 404 | 20230622 | 121400 | 13142059100 | 57300 | 57600 | 57600 | 57300 | 2447 |
| 405 | 20230622 | 121300 | 13001688800 | 57500 | 57600 | 57600 | 57500 | 149 |
| 406 | 20230622 | 121200 | 12993117100 | 57600 | 57600 | 57600 | 57600 | 202 |
| 407 | 20230622 | 121100 | 12981481900 | 57600 | 57500 | 57600 | 57500 | 111 |
| 408 | 20230622 | 121000 | 12975095200 | 57500 | 57600 | 57600 | 57500 | 48 |
| 409 | 20230622 | 120900 | 12972331000 | 57600 | 57600 | 57600 | 57600 | 627 |
| 410 | 20230622 | 120800 | 12936215800 | 57600 | 57500 | 57600 | 57500 | 59 |
| 411 | 20230622 | 120700 | 12932818700 | 57600 | 57600 | 57600 | 57600 | 42 |
| 412 | 20230622 | 120600 | 12930399500 | 57600 | 57500 | 57600 | 57500 | 114 |
| 413 | 20230622 | 120500 | 12923840600 | 57500 | 57500 | 57600 | 57500 | 375 |
| 414 | 20230622 | 120400 | 12902273900 | 57500 | 57600 | 57600 | 57500 | 571 |
| 415 | 20230622 | 120300 | 12869437200 | 57600 | 57600 | 57600 | 57600 | 42 |
| 416 | 20230622 | 120200 | 12867018000 | 57600 | 57600 | 57600 | 57600 | 43 |
| 417 | 20230622 | 120100 | 12864541200 | 57500 | 57600 | 57600 | 57500 | 52 |
| 418 | 20230622 | 120000 | 12861547000 | 57600 | 57500 | 57600 | 57500 | 1849 |
| 419 | 20230622 | 115900 | 12755065300 | 57600 | 57600 | 57600 | 57600 | 42 |
| 420 | 20230622 | 115800 | 12752646100 | 57500 | 57600 | 57600 | 57500 | 148 |
| 421 | 20230622 | 115700 | 12744125800 | 57500 | 57600 | 57700 | 57500 | 910 |
| 422 | 20230622 | 115600 | 12691707100 | 57600 | 57500 | 57600 | 57500 | 150 |
| 423 | 20230622 | 115500 | 12683067400 | 57600 | 57400 | 57600 | 57400 | 1457 |
| 424 | 20230622 | 115400 | 12599285000 | 57500 | 57400 | 57500 | 57400 | 616 |
| 425 | 20230622 | 115300 | 12563870500 | 57400 | 57500 | 57500 | 57400 | 1070 |
| 426 | 20230622 | 115200 | 12502443300 | 57600 | 57600 | 57600 | 57500 | 949 |
| 427 | 20230622 | 115100 | 12447850900 | 57700 | 57900 | 57900 | 57600 | 2873 |
| 428 | 20230622 | 115000 | 12282036100 | 57900 | 58000 | 58000 | 57800 | 2301 |
| 429 | 20230622 | 114900 | 12148719900 | 58000 | 58000 | 58100 | 57900 | 1907 |
| 430 | 20230622 | 114800 | 12038108100 | 58000 | 58000 | 58000 | 58000 | 980 |
| 431 | 20230622 | 114700 | 11981268100 | 57900 | 58000 | 58000 | 57800 | 298 |
| 432 | 20230622 | 114600 | 11964014700 | 58000 | 57900 | 58000 | 57900 | 221 |
| 433 | 20230622 | 114500 | 11951214600 | 57900 | 57900 | 58000 | 57900 | 1358 |
| 434 | 20230622 | 114400 | 11872582000 | 57900 | 57800 | 57900 | 57800 | 724 |
| 435 | 20230622 | 114300 | 11830732700 | 57800 | 57800 | 57800 | 57800 | 143 |
| 436 | 20230622 | 114200 | 11822467300 | 57800 | 57800 | 57800 | 57800 | 42 |
| 437 | 20230622 | 114100 | 11820039700 | 57800 | 57800 | 57800 | 57800 | 82 |
| 438 | 20230622 | 114000 | 11815300100 | 57800 | 57800 | 57800 | 57700 | 534 |
| 439 | 20230622 | 113900 | 11784483100 | 57800 | 57800 | 57800 | 57800 | 102 |
| 440 | 20230622 | 113800 | 11778587500 | 57800 | 57700 | 57800 | 57700 | 157 |
| 441 | 20230622 | 113700 | 11769518600 | 57700 | 57800 | 57800 | 57700 | 82 |
| 442 | 20230622 | 113600 | 11764780000 | 57800 | 57800 | 57800 | 57800 | 71 |
| 443 | 20230622 | 113500 | 11760676200 | 57800 | 57800 | 57800 | 57800 | 231 |
| 444 | 20230622 | 113400 | 11747324400 | 57800 | 57900 | 57900 | 57700 | 89 |
| 445 | 20230622 | 113300 | 11742179100 | 57900 | 57900 | 57900 | 57800 | 122 |
| 446 | 20230622 | 113200 | 11735120500 | 57900 | 57900 | 57900 | 57900 | 42 |
| 447 | 20230622 | 113100 | 11732688700 | 57900 | 57800 | 57900 | 57800 | 59 |
| 448 | 20230622 | 113000 | 11729274300 | 57800 | 57800 | 57900 | 57800 | 863 |
| 449 | 20230622 | 112900 | 11679388700 | 57900 | 57800 | 57900 | 57800 | 147 |
| 450 | 20230622 | 112800 | 11670887900 | 57900 | 57900 | 57900 | 57800 | 45 |
| 451 | 20230622 | 112700 | 11668282600 | 57900 | 57900 | 57900 | 57700 | 144 |
| 452 | 20230622 | 112600 | 11659955000 | 57900 | 57800 | 57900 | 57800 | 1623 |
| 453 | 20230622 | 112500 | 11566142400 | 57800 | 57700 | 57800 | 57700 | 70 |
| 454 | 20230622 | 112400 | 11562098600 | 57700 | 57800 | 57800 | 57700 | 227 |
| 455 | 20230622 | 112300 | 11548994000 | 57800 | 57800 | 57800 | 57800 | 72 |
| 456 | 20230622 | 112200 | 11544832400 | 57800 | 57900 | 57900 | 57800 | 1795 |
| 457 | 20230622 | 112100 | 11441077000 | 57900 | 57900 | 58000 | 57900 | 222 |
| 458 | 20230622 | 112000 | 11428219000 | 57900 | 57900 | 57900 | 57900 | 277 |
| 459 | 20230622 | 111900 | 11412180700 | 57900 | 57900 | 58000 | 57900 | 135 |
| 460 | 20230622 | 111800 | 11404358600 | 57900 | 57900 | 58000 | 57900 | 342 |
| 461 | 20230622 | 111700 | 11384545100 | 57900 | 58000 | 58000 | 57900 | 75 |
| 462 | 20230622 | 111600 | 11380198300 | 57900 | 58000 | 58000 | 57900 | 83 |
| 463 | 20230622 | 111500 | 11375384500 | 58000 | 57900 | 58000 | 57800 | 693 |
| 464 | 20230622 | 111400 | 11335269400 | 58000 | 57900 | 58000 | 57900 | 133 |
| 465 | 20230622 | 111300 | 11327563400 | 57900 | 57900 | 58000 | 57900 | 140 |
| 466 | 20230622 | 111200 | 11319453200 | 58000 | 58000 | 58000 | 57900 | 641 |
| 467 | 20230622 | 111100 | 11282311200 | 58000 | 57900 | 58000 | 57900 | 995 |
| 468 | 20230622 | 111000 | 11224698000 | 58000 | 57900 | 58000 | 57900 | 155 |
| 469 | 20230622 | 110900 | 11215719300 | 57900 | 58000 | 58000 | 57900 | 124 |
| 470 | 20230622 | 110800 | 11208535500 | 58000 | 57900 | 58000 | 57900 | 329 |
| 471 | 20230622 | 110700 | 11189469600 | 58000 | 57900 | 58000 | 57900 | 194 |
| 472 | 20230622 | 110600 | 11178224800 | 57900 | 57800 | 58000 | 57700 | 4404 |
| 473 | 20230622 | 110500 | 10923469200 | 57800 | 57800 | 57800 | 57800 | 60 |
| 474 | 20230622 | 110400 | 10920001200 | 57800 | 57600 | 57800 | 57600 | 2514 |
| 475 | 20230622 | 110300 | 10774885900 | 57600 | 57700 | 57700 | 57600 | 80 |
| 476 | 20230622 | 110200 | 10770270700 | 57700 | 57500 | 57700 | 57500 | 87 |
| 477 | 20230622 | 110100 | 10765254800 | 57700 | 57700 | 57700 | 57500 | 618 |
| 478 | 20230622 | 110000 | 10729703800 | 57700 | 57600 | 57700 | 57500 | 992 |
| 479 | 20230622 | 105900 | 10672480500 | 57600 | 57600 | 57700 | 57500 | 1559 |
| 480 | 20230622 | 105800 | 10582611000 | 57500 | 57500 | 57600 | 57500 | 240 |
| 481 | 20230622 | 105700 | 10568803800 | 57500 | 57500 | 57600 | 57500 | 223 |
| 482 | 20230622 | 105600 | 10555974600 | 57500 | 57600 | 57600 | 57500 | 173 |
| 483 | 20230622 | 105500 | 10546010600 | 57500 | 57500 | 57600 | 57500 | 349 |
| 484 | 20230622 | 105400 | 10525938900 | 57500 | 57500 | 57600 | 57500 | 219 |
| 485 | 20230622 | 105300 | 10513341400 | 57500 | 57700 | 57700 | 57500 | 1193 |
| 486 | 20230622 | 105200 | 10444685500 | 57700 | 57600 | 57700 | 57600 | 222 |
| 487 | 20230622 | 105100 | 10431887000 | 57600 | 57600 | 57700 | 57600 | 51 |
| 488 | 20230622 | 105000 | 10428945200 | 57700 | 57700 | 57700 | 57600 | 56 |
| 489 | 20230622 | 104900 | 10425715400 | 57700 | 57700 | 57700 | 57600 | 404 |
| 490 | 20230622 | 104800 | 10402423700 | 57700 | 57600 | 57700 | 57600 | 477 |
| 491 | 20230622 | 104700 | 10374944300 | 57600 | 57700 | 57700 | 57600 | 61 |
| 492 | 20230622 | 104600 | 10371425700 | 57700 | 57600 | 57700 | 57600 | 53 |
| 493 | 20230622 | 104500 | 10368368700 | 57700 | 57600 | 57700 | 57500 | 835 |
| 494 | 20230622 | 104400 | 10320249300 | 57600 | 57700 | 57700 | 57600 | 158 |
| 495 | 20230622 | 104300 | 10311139100 | 57700 | 57600 | 57700 | 57600 | 81 |
| 496 | 20230622 | 104200 | 10306468700 | 57600 | 57600 | 57700 | 57600 | 87 |
| 497 | 20230622 | 104100 | 10301450900 | 57700 | 57600 | 57700 | 57600 | 61 |
| 498 | 20230622 | 104000 | 10297933100 | 57600 | 57500 | 57600 | 57500 | 884 |
| 499 | 20230622 | 103900 | 10247017900 | 57500 | 57600 | 57600 | 57500 | 65 |
| 500 | 20230622 | 103800 | 10243275100 | 57600 | 57500 | 57600 | 57500 | 114 |
| 501 | 20230622 | 103700 | 10236719900 | 57500 | 57500 | 57500 | 57500 | 443 |
| 502 | 20230622 | 103600 | 10211247400 | 57600 | 57600 | 57600 | 57500 | 134 |
| 503 | 20230622 | 103500 | 10203539800 | 57500 | 57700 | 57700 | 57500 | 40 |
| 504 | 20230622 | 103400 | 10201234000 | 57700 | 57600 | 57700 | 57600 | 137 |
| 505 | 20230622 | 103300 | 10193342600 | 57600 | 57700 | 57700 | 57600 | 185 |
| 506 | 20230622 | 103200 | 10182680500 | 57700 | 57700 | 57800 | 57700 | 547 |
| 507 | 20230622 | 103100 | 10151118100 | 57700 | 57700 | 57800 | 57700 | 185 |
| 508 | 20230622 | 103000 | 10140442800 | 57800 | 57500 | 57800 | 57500 | 5400 |
| 509 | 20230622 | 102900 | 9829249700 | 57500 | 57700 | 57700 | 57400 | 1547 |
| 510 | 20230622 | 102800 | 9740406500 | 57500 | 57500 | 57600 | 57500 | 1308 |
| 511 | 20230622 | 102700 | 9665111100 | 57500 | 57600 | 57600 | 57500 | 179 |
| 512 | 20230622 | 102600 | 9654804800 | 57600 | 57600 | 57600 | 57600 | 633 |
| 513 | 20230622 | 102500 | 9618344000 | 57600 | 57500 | 57700 | 57500 | 59 |
| 514 | 20230622 | 102400 | 9614949100 | 57500 | 57500 | 57700 | 57500 | 567 |
| 515 | 20230622 | 102300 | 9582313300 | 57500 | 57600 | 57600 | 57500 | 2000 |
| 516 | 20230622 | 102200 | 9467250400 | 57600 | 57700 | 57700 | 57600 | 278 |
| 517 | 20230622 | 102100 | 9451229400 | 57700 | 57600 | 57700 | 57600 | 729 |
| 518 | 20230622 | 102000 | 9409221500 | 57600 | 57600 | 57800 | 57600 | 492 |
| 519 | 20230622 | 101900 | 9380856000 | 57800 | 57700 | 57800 | 57700 | 491 |
| 520 | 20230622 | 101800 | 9352500400 | 57700 | 57800 | 57800 | 57600 | 2464 |
| 521 | 20230622 | 101700 | 9210278200 | 57900 | 58000 | 58100 | 57900 | 1144 |
| 522 | 20230622 | 101600 | 9143997500 | 58000 | 57800 | 58000 | 57800 | 2037 |
| 523 | 20230622 | 101500 | 9025927800 | 57800 | 57900 | 57900 | 57800 | 2084 |
| 524 | 20230622 | 101400 | 8905435000 | 57900 | 58000 | 58000 | 57800 | 1986 |
| 525 | 20230622 | 101300 | 8790545500 | 57900 | 58000 | 58200 | 57900 | 4737 |
| 526 | 20230622 | 101200 | 8515529000 | 58100 | 58200 | 58200 | 58000 | 3627 |
| 527 | 20230622 | 101100 | 8304761700 | 58100 | 57700 | 58200 | 57600 | 16287 |
| 528 | 20230622 | 101000 | 7362352000 | 57700 | 57300 | 57700 | 57300 | 5959 |
| 529 | 20230622 | 100900 | 7019738900 | 57400 | 57100 | 57400 | 57100 | 4138 |
| 530 | 20230622 | 100800 | 6782887200 | 57100 | 57000 | 57200 | 57000 | 390 |
| 531 | 20230622 | 100700 | 6760618200 | 57000 | 57100 | 57200 | 57000 | 372 |
| 532 | 20230622 | 100600 | 6739388000 | 57200 | 57000 | 57200 | 57000 | 1137 |
| 533 | 20230622 | 100500 | 6674445800 | 57000 | 57000 | 57000 | 57000 | 219 |
| 534 | 20230622 | 100400 | 6661962800 | 57000 | 57000 | 57000 | 56900 | 92 |
| 535 | 20230622 | 100300 | 6656720800 | 57000 | 57000 | 57000 | 57000 | 435 |
| 536 | 20230622 | 100200 | 6631925800 | 57100 | 57000 | 57100 | 57000 | 623 |
| 537 | 20230622 | 100100 | 6596384000 | 57100 | 57100 | 57200 | 56900 | 3331 |
| 538 | 20230622 | 100000 | 6406394200 | 57100 | 56800 | 57100 | 56800 | 1272 |
| 539 | 20230622 | 095900 | 6333932700 | 56800 | 56800 | 56800 | 56800 | 15 |
| 540 | 20230622 | 095800 | 6333080700 | 56800 | 56800 | 56800 | 56800 | 66 |
| 541 | 20230622 | 095700 | 6329331900 | 56900 | 56800 | 56900 | 56800 | 53 |
| 542 | 20230622 | 095600 | 6326320200 | 56800 | 56700 | 56900 | 56700 | 270 |
| 543 | 20230622 | 095500 | 6310986200 | 56700 | 56700 | 56800 | 56700 | 766 |
| 544 | 20230622 | 095400 | 6267489500 | 56700 | 56700 | 56800 | 56700 | 193 |
| 545 | 20230622 | 095300 | 6256542900 | 56700 | 56600 | 56700 | 56600 | 643 |
| 546 | 20230622 | 095200 | 6220085600 | 56700 | 56700 | 56900 | 56700 | 767 |
| 547 | 20230622 | 095100 | 6176575600 | 56700 | 56800 | 56900 | 56700 | 2624 |
| 548 | 20230622 | 095000 | 6027723200 | 56800 | 57000 | 57000 | 56700 | 655 |
| 549 | 20230622 | 094900 | 5990489400 | 57000 | 57000 | 57100 | 56900 | 1738 |
| 550 | 20230622 | 094800 | 5891380600 | 57000 | 56800 | 57100 | 56700 | 2153 |
| 551 | 20230622 | 094700 | 5768782900 | 56800 | 56800 | 56900 | 56800 | 1672 |
| 552 | 20230622 | 094600 | 5673804900 | 56900 | 56800 | 56900 | 56800 | 35 |
| 553 | 20230622 | 094500 | 5671813900 | 56900 | 57000 | 57000 | 56800 | 887 |
| 554 | 20230622 | 094400 | 5621407200 | 56900 | 57000 | 57000 | 56900 | 2162 |
| 555 | 20230622 | 094300 | 5498269100 | 57100 | 57200 | 57200 | 57000 | 1661 |
| 556 | 20230622 | 094200 | 5403545900 | 57100 | 57100 | 57200 | 57000 | 1340 |
| 557 | 20230622 | 094100 | 5327030100 | 57100 | 57000 | 57200 | 57000 | 1618 |
| 558 | 20230622 | 094000 | 5234705000 | 57000 | 57000 | 57000 | 57000 | 258 |
| 559 | 20230622 | 093900 | 5219999000 | 57000 | 57000 | 57000 | 57000 | 674 |
| 560 | 20230622 | 093800 | 5181581000 | 56900 | 57100 | 57100 | 56900 | 531 |
| 561 | 20230622 | 093700 | 5151286200 | 57000 | 57000 | 57100 | 56900 | 1007 |
| 562 | 20230622 | 093600 | 5093887800 | 57000 | 57200 | 57200 | 57000 | 704 |
| 563 | 20230622 | 093500 | 5053710400 | 57100 | 57100 | 57200 | 57100 | 250 |
| 564 | 20230622 | 093400 | 5039423500 | 57100 | 57200 | 57200 | 57100 | 324 |
| 565 | 20230622 | 093300 | 5020891500 | 57200 | 57200 | 57300 | 57200 | 62 |
| 566 | 20230622 | 093200 | 5017341900 | 57300 | 57400 | 57400 | 57200 | 191 |
| 567 | 20230622 | 093100 | 5006394900 | 57200 | 57400 | 57500 | 57200 | 990 |
| 568 | 20230622 | 093000 | 4949641500 | 57400 | 57300 | 57500 | 57100 | 6032 |
| 569 | 20230622 | 092900 | 4603890600 | 57300 | 57200 | 57300 | 57100 | 1635 |
| 570 | 20230622 | 092800 | 4510378500 | 57100 | 56900 | 57100 | 56900 | 570 |
| 571 | 20230622 | 092700 | 4477866600 | 56900 | 56900 | 57000 | 56900 | 316 |
| 572 | 20230622 | 092600 | 4459882500 | 56900 | 57000 | 57000 | 56900 | 510 |
| 573 | 20230622 | 092500 | 4430831300 | 57100 | 57000 | 57100 | 57000 | 310 |
| 574 | 20230622 | 092400 | 4413150500 | 56900 | 57100 | 57200 | 56900 | 1547 |
| 575 | 20230622 | 092300 | 4325032900 | 57100 | 57000 | 57400 | 56900 | 6587 |
| 576 | 20230622 | 092200 | 3948244600 | 57000 | 57100 | 57100 | 56900 | 830 |
| 577 | 20230622 | 092100 | 3900894300 | 57000 | 57100 | 57100 | 57000 | 224 |
| 578 | 20230622 | 092000 | 3888106200 | 57100 | 56900 | 57200 | 56900 | 647 |
| 579 | 20230622 | 091900 | 3851202000 | 57000 | 57200 | 57200 | 56900 | 720 |
| 580 | 20230622 | 091800 | 3810149000 | 57100 | 57200 | 57300 | 57000 | 839 |
| 581 | 20230622 | 091700 | 3762232900 | 57300 | 56900 | 57400 | 56900 | 3275 |
| 582 | 20230622 | 091600 | 3575147000 | 56900 | 57100 | 57100 | 56900 | 1630 |
| 583 | 20230622 | 091500 | 3482187900 | 57100 | 56500 | 57100 | 56500 | 2880 |
| 584 | 20230622 | 091400 | 3318067900 | 56500 | 57000 | 57000 | 56500 | 3091 |
| 585 | 20230622 | 091300 | 3142966700 | 57000 | 57200 | 57200 | 56800 | 2804 |
| 586 | 20230622 | 091200 | 2983062300 | 57300 | 57200 | 57300 | 57000 | 3146 |
| 587 | 20230622 | 091100 | 2802956600 | 57200 | 57300 | 57400 | 57100 | 3818 |
| 588 | 20230622 | 091000 | 2584299400 | 57400 | 57100 | 57400 | 57000 | 5744 |
| 589 | 20230622 | 090900 | 2255414700 | 57000 | 56900 | 57400 | 56900 | 9367 |
| 590 | 20230622 | 090800 | 1720417800 | 57000 | 56400 | 57000 | 56400 | 5380 |
| 591 | 20230622 | 090700 | 1415186800 | 56400 | 56500 | 56600 | 56400 | 947 |
| 592 | 20230622 | 090600 | 1361653100 | 56500 | 56000 | 56500 | 56000 | 1647 |
| 593 | 20230622 | 090500 | 1269007100 | 56000 | 56200 | 56500 | 55900 | 2649 |
| 594 | 20230622 | 090400 | 1120530900 | 56100 | 55900 | 56400 | 55900 | 1598 |
| 595 | 20230622 | 090300 | 1030802800 | 55900 | 56700 | 56700 | 55700 | 1360 |
| 596 | 20230622 | 090200 | 954577600 | 56700 | 56300 | 56800 | 56300 | 3367 |
| 597 | 20230622 | 090100 | 764030300 | 56300 | 56100 | 56500 | 56000 | 8600 |
| 598 | 20230622 | 090000 | 279974000 | 56100 | 56000 | 56300 | 55900 | 4285 |