32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 3 | 20230619 | 191300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 4 | 20230619 | 191200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 5 | 20230619 | 191100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 6 | 20230619 | 191000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 7 | 20230619 | 190900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 8 | 20230619 | 190800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 9 | 20230619 | 190700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 10 | 20230619 | 190600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 11 | 20230619 | 190500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 12 | 20230619 | 190400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 13 | 20230619 | 190300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 14 | 20230619 | 190200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 15 | 20230619 | 190100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 16 | 20230619 | 190000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 17 | 20230619 | 185900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 18 | 20230619 | 185800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 19 | 20230619 | 185700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 20 | 20230619 | 185600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 21 | 20230619 | 185500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 22 | 20230619 | 185400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 23 | 20230619 | 185300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 24 | 20230619 | 185200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 25 | 20230619 | 185100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 26 | 20230619 | 185000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 27 | 20230619 | 184900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 28 | 20230619 | 184800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 29 | 20230619 | 184700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 30 | 20230619 | 184600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 31 | 20230619 | 184500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 32 | 20230619 | 184400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 33 | 20230619 | 184300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 34 | 20230619 | 184200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 35 | 20230619 | 184100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 36 | 20230619 | 184000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 37 | 20230619 | 183900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 38 | 20230619 | 183800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 39 | 20230619 | 183700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 40 | 20230619 | 183600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 41 | 20230619 | 183500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 42 | 20230619 | 183400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 43 | 20230619 | 183300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 44 | 20230619 | 183200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 45 | 20230619 | 183100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 46 | 20230619 | 183000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 47 | 20230619 | 182900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 48 | 20230619 | 182800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 49 | 20230619 | 182700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 50 | 20230619 | 182600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 51 | 20230619 | 182500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 52 | 20230619 | 182400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 53 | 20230619 | 182300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 54 | 20230619 | 182200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 55 | 20230619 | 182100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 56 | 20230619 | 182000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 57 | 20230619 | 181900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 58 | 20230619 | 181800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 59 | 20230619 | 181700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 60 | 20230619 | 181600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 61 | 20230619 | 181500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 62 | 20230619 | 181400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 63 | 20230619 | 181300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 64 | 20230619 | 181200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 65 | 20230619 | 181100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 66 | 20230619 | 181000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 67 | 20230619 | 180900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 68 | 20230619 | 180800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 69 | 20230619 | 180700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 70 | 20230619 | 180600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 71 | 20230619 | 180500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 72 | 20230619 | 180400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 73 | 20230619 | 180300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 74 | 20230619 | 180200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 75 | 20230619 | 180100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 76 | 20230619 | 180000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 77 | 20230619 | 175900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 78 | 20230619 | 175800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 79 | 20230619 | 175700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 80 | 20230619 | 175600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 81 | 20230619 | 175500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 82 | 20230619 | 175400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 83 | 20230619 | 175300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 84 | 20230619 | 175200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 85 | 20230619 | 175100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 86 | 20230619 | 175000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 87 | 20230619 | 174900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 88 | 20230619 | 174800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 89 | 20230619 | 174700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 90 | 20230619 | 174600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 91 | 20230619 | 174500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 92 | 20230619 | 174400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 93 | 20230619 | 174300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 94 | 20230619 | 174200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 95 | 20230619 | 174100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 96 | 20230619 | 174000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 97 | 20230619 | 173900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 98 | 20230619 | 173800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 99 | 20230619 | 173700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 100 | 20230619 | 173600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 101 | 20230619 | 173500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 102 | 20230619 | 173400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 103 | 20230619 | 173300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 104 | 20230619 | 173200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 105 | 20230619 | 173100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 106 | 20230619 | 173000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 107 | 20230619 | 172900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 108 | 20230619 | 172800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 109 | 20230619 | 172700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 110 | 20230619 | 172600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 111 | 20230619 | 172500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 112 | 20230619 | 172400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 113 | 20230619 | 172300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 114 | 20230619 | 172200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 115 | 20230619 | 172100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 116 | 20230619 | 172000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 117 | 20230619 | 171900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 118 | 20230619 | 171800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 119 | 20230619 | 171700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 120 | 20230619 | 171600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 121 | 20230619 | 171500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 122 | 20230619 | 171400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 123 | 20230619 | 171300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 124 | 20230619 | 171200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 125 | 20230619 | 171100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 126 | 20230619 | 171000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 127 | 20230619 | 170900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 128 | 20230619 | 170800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 129 | 20230619 | 170700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 130 | 20230619 | 170600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 131 | 20230619 | 170500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 132 | 20230619 | 170400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 133 | 20230619 | 170300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 134 | 20230619 | 170200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 135 | 20230619 | 170100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 136 | 20230619 | 170000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 137 | 20230619 | 165900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 138 | 20230619 | 165800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 139 | 20230619 | 165700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 140 | 20230619 | 165600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 141 | 20230619 | 165500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 142 | 20230619 | 165400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 143 | 20230619 | 165300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 144 | 20230619 | 165200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 145 | 20230619 | 165100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 146 | 20230619 | 165000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 147 | 20230619 | 164900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 148 | 20230619 | 164800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 149 | 20230619 | 164700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 150 | 20230619 | 164600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 151 | 20230619 | 164500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 152 | 20230619 | 164400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 153 | 20230619 | 164300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 154 | 20230619 | 164200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 155 | 20230619 | 164100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 156 | 20230619 | 164000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 157 | 20230619 | 163900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 158 | 20230619 | 163800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 159 | 20230619 | 163700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 160 | 20230619 | 163600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 161 | 20230619 | 163500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 162 | 20230619 | 163400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 163 | 20230619 | 163300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 164 | 20230619 | 163200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 165 | 20230619 | 163100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 166 | 20230619 | 163000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 167 | 20230619 | 162900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 168 | 20230619 | 162800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 169 | 20230619 | 162700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 170 | 20230619 | 162600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 171 | 20230619 | 162500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 172 | 20230619 | 162400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 173 | 20230619 | 162300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 174 | 20230619 | 162200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 175 | 20230619 | 162100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 176 | 20230619 | 162000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 177 | 20230619 | 161900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 178 | 20230619 | 161800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 179 | 20230619 | 161700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 180 | 20230619 | 161600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 181 | 20230619 | 161500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 182 | 20230619 | 161400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 183 | 20230619 | 161300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 184 | 20230619 | 161200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 185 | 20230619 | 161100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 186 | 20230619 | 161000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 187 | 20230619 | 160900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 188 | 20230619 | 160800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 189 | 20230619 | 160700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 190 | 20230619 | 160600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 191 | 20230619 | 160500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 192 | 20230619 | 160400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 193 | 20230619 | 160300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 194 | 20230619 | 160200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 195 | 20230619 | 160100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 196 | 20230619 | 160000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 197 | 20230619 | 155900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 198 | 20230619 | 155800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 199 | 20230619 | 155700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 200 | 20230619 | 155600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 201 | 20230619 | 155500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 202 | 20230619 | 155400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 203 | 20230619 | 155300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 204 | 20230619 | 155200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 205 | 20230619 | 155100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 206 | 20230619 | 155000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 207 | 20230619 | 154900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 208 | 20230619 | 154800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 209 | 20230619 | 154700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 210 | 20230619 | 154600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 211 | 20230619 | 154500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 212 | 20230619 | 154400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 213 | 20230619 | 154300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 214 | 20230619 | 154200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 215 | 20230619 | 154100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 216 | 20230619 | 154000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 217 | 20230619 | 153900 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 218 | 20230619 | 153800 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 219 | 20230619 | 153700 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 220 | 20230619 | 153600 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 221 | 20230619 | 153500 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 222 | 20230619 | 153400 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 223 | 20230619 | 153300 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 224 | 20230619 | 153200 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 225 | 20230619 | 153100 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 0 |
| 226 | 20230619 | 153000 | 6255346100 | 66800 | 66800 | 66800 | 66800 | 1166 |
| 227 | 20230619 | 152900 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 228 | 20230619 | 152800 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 229 | 20230619 | 152700 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 230 | 20230619 | 152600 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 231 | 20230619 | 152500 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20230619 | 152400 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20230619 | 152300 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20230619 | 152200 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20230619 | 152100 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 236 | 20230619 | 152000 | 6177457300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 237 | 20230619 | 151900 | 6177457300 | 67000 | 66800 | 67000 | 66800 | 1316 |
| 238 | 20230619 | 151800 | 6089436000 | 66800 | 66700 | 66800 | 66700 | 13 |
| 239 | 20230619 | 151700 | 6088567900 | 66700 | 66800 | 66800 | 66700 | 420 |
| 240 | 20230619 | 151600 | 6060512900 | 66800 | 66700 | 66800 | 66600 | 66 |
| 241 | 20230619 | 151500 | 6056110600 | 66700 | 66600 | 66700 | 66600 | 257 |
| 242 | 20230619 | 151400 | 6038983800 | 66600 | 66700 | 66700 | 66600 | 101 |
| 243 | 20230619 | 151300 | 6032248600 | 66700 | 66700 | 66700 | 66600 | 300 |
| 244 | 20230619 | 151200 | 6012241100 | 66700 | 66700 | 66800 | 66700 | 54 |
| 245 | 20230619 | 151100 | 6008639000 | 66800 | 66800 | 66800 | 66800 | 3 |
| 246 | 20230619 | 151000 | 6008438600 | 66700 | 66600 | 66700 | 66600 | 544 |
| 247 | 20230619 | 150900 | 5972176600 | 66700 | 66700 | 66800 | 66700 | 651 |
| 248 | 20230619 | 150800 | 5928753500 | 66700 | 66700 | 66700 | 66700 | 107 |
| 249 | 20230619 | 150700 | 5921616600 | 66800 | 66700 | 66800 | 66700 | 70 |
| 250 | 20230619 | 150600 | 5916944200 | 66800 | 66800 | 66800 | 66800 | 7 |
| 251 | 20230619 | 150500 | 5916476600 | 66800 | 66700 | 66800 | 66700 | 113 |
| 252 | 20230619 | 150400 | 5908939400 | 66800 | 66800 | 66800 | 66700 | 145 |
| 253 | 20230619 | 150300 | 5899265500 | 66700 | 66800 | 66800 | 66700 | 116 |
| 254 | 20230619 | 150200 | 5891517000 | 66800 | 66700 | 66800 | 66700 | 40 |
| 255 | 20230619 | 150100 | 5888848900 | 66800 | 66800 | 66800 | 66700 | 35 |
| 256 | 20230619 | 150000 | 5886512400 | 66800 | 66700 | 66800 | 66700 | 10 |
| 257 | 20230619 | 145900 | 5885844500 | 66700 | 66700 | 66700 | 66700 | 459 |
| 258 | 20230619 | 145800 | 5855229200 | 66700 | 66600 | 66700 | 66600 | 81 |
| 259 | 20230619 | 145700 | 5849831700 | 66700 | 66700 | 66700 | 66700 | 6 |
| 260 | 20230619 | 145600 | 5849431500 | 66600 | 66600 | 66600 | 66600 | 248 |
| 261 | 20230619 | 145500 | 5832914700 | 66700 | 66600 | 66700 | 66600 | 125 |
| 262 | 20230619 | 145400 | 5824589500 | 66600 | 66600 | 66600 | 66600 | 5 |
| 263 | 20230619 | 145300 | 5824256500 | 66600 | 66800 | 66800 | 66600 | 228 |
| 264 | 20230619 | 145200 | 5809065100 | 66800 | 66700 | 66800 | 66700 | 9 |
| 265 | 20230619 | 145100 | 5808464700 | 66700 | 66700 | 66700 | 66700 | 205 |
| 266 | 20230619 | 145000 | 5794791200 | 66700 | 66700 | 66700 | 66700 | 113 |
| 267 | 20230619 | 144900 | 5787254100 | 66700 | 66800 | 66800 | 66700 | 125 |
| 268 | 20230619 | 144800 | 5778915500 | 66800 | 66800 | 66800 | 66800 | 779 |
| 269 | 20230619 | 144700 | 5726878300 | 66800 | 66900 | 66900 | 66800 | 102 |
| 270 | 20230619 | 144600 | 5720064500 | 66900 | 66900 | 66900 | 66800 | 435 |
| 271 | 20230619 | 144500 | 5690981300 | 66900 | 66900 | 66900 | 66900 | 326 |
| 272 | 20230619 | 144400 | 5669171900 | 66900 | 66900 | 66900 | 66900 | 86 |
| 273 | 20230619 | 144300 | 5663418500 | 66800 | 66800 | 66900 | 66800 | 558 |
| 274 | 20230619 | 144200 | 5626091500 | 66800 | 66900 | 66900 | 66800 | 24 |
| 275 | 20230619 | 144100 | 5624487900 | 66900 | 66900 | 66900 | 66900 | 3 |
| 276 | 20230619 | 144000 | 5624287200 | 66900 | 66900 | 66900 | 66800 | 11 |
| 277 | 20230619 | 143900 | 5623551400 | 66800 | 66900 | 66900 | 66800 | 39 |
| 278 | 20230619 | 143800 | 5620945300 | 66900 | 66800 | 66900 | 66800 | 755 |
| 279 | 20230619 | 143700 | 5570438000 | 66800 | 66800 | 66800 | 66800 | 215 |
| 280 | 20230619 | 143600 | 5556076000 | 66600 | 66800 | 66800 | 66600 | 905 |
| 281 | 20230619 | 143500 | 5495707600 | 66700 | 66800 | 66800 | 66700 | 174 |
| 282 | 20230619 | 143400 | 5484085200 | 66800 | 66800 | 66800 | 66700 | 33 |
| 283 | 20230619 | 143300 | 5481881100 | 66700 | 66800 | 66800 | 66700 | 129 |
| 284 | 20230619 | 143200 | 5473265900 | 66700 | 66500 | 66700 | 66500 | 657 |
| 285 | 20230619 | 143100 | 5429454100 | 66600 | 66500 | 66600 | 66500 | 55 |
| 286 | 20230619 | 143000 | 5425796100 | 66600 | 66600 | 66600 | 66600 | 271 |
| 287 | 20230619 | 142900 | 5407747500 | 66600 | 66600 | 66600 | 66600 | 393 |
| 288 | 20230619 | 142800 | 5381573700 | 66600 | 66600 | 66600 | 66500 | 233 |
| 289 | 20230619 | 142700 | 5366069000 | 66500 | 66600 | 66600 | 66500 | 294 |
| 290 | 20230619 | 142600 | 5346515800 | 66600 | 66600 | 66600 | 66600 | 256 |
| 291 | 20230619 | 142500 | 5329466200 | 66700 | 66600 | 66700 | 66600 | 131 |
| 292 | 20230619 | 142400 | 5320739500 | 66600 | 66600 | 66600 | 66600 | 20 |
| 293 | 20230619 | 142300 | 5319407500 | 66600 | 66600 | 66600 | 66600 | 0 |
| 294 | 20230619 | 142200 | 5319407500 | 66600 | 66600 | 66600 | 66600 | 67 |
| 295 | 20230619 | 142100 | 5314945300 | 66700 | 66600 | 66700 | 66600 | 18 |
| 296 | 20230619 | 142000 | 5313746300 | 66600 | 66700 | 66700 | 66600 | 301 |
| 297 | 20230619 | 141900 | 5293698700 | 66600 | 66600 | 66700 | 66600 | 4 |
| 298 | 20230619 | 141800 | 5293432200 | 66700 | 66600 | 66700 | 66600 | 29 |
| 299 | 20230619 | 141700 | 5291499900 | 66700 | 66700 | 66700 | 66600 | 27 |
| 300 | 20230619 | 141600 | 5289699200 | 66700 | 66700 | 66700 | 66700 | 7 |
| 301 | 20230619 | 141500 | 5289232300 | 66500 | 66600 | 66600 | 66400 | 160 |
| 302 | 20230619 | 141400 | 5278589600 | 66700 | 66700 | 66800 | 66700 | 12 |
| 303 | 20230619 | 141300 | 5277789100 | 66800 | 66600 | 66800 | 66600 | 844 |
| 304 | 20230619 | 141200 | 5221514900 | 66500 | 66500 | 66500 | 66500 | 100 |
| 305 | 20230619 | 141100 | 5214864900 | 66600 | 66500 | 66600 | 66500 | 132 |
| 306 | 20230619 | 141000 | 5206086800 | 66500 | 66500 | 66500 | 66500 | 2 |
| 307 | 20230619 | 140900 | 5205953800 | 66500 | 66500 | 66500 | 66500 | 6 |
| 308 | 20230619 | 140800 | 5205554800 | 66400 | 66400 | 66400 | 66400 | 47 |
| 309 | 20230619 | 140700 | 5202434000 | 66400 | 66500 | 66500 | 66400 | 9 |
| 310 | 20230619 | 140600 | 5201836200 | 66500 | 66500 | 66500 | 66500 | 4 |
| 311 | 20230619 | 140500 | 5201570200 | 66500 | 66500 | 66500 | 66400 | 44 |
| 312 | 20230619 | 140400 | 5198644500 | 66500 | 66500 | 66500 | 66500 | 5 |
| 313 | 20230619 | 140300 | 5198312000 | 66600 | 66500 | 66600 | 66500 | 40 |
| 314 | 20230619 | 140200 | 5195651900 | 66500 | 66500 | 66500 | 66400 | 127 |
| 315 | 20230619 | 140100 | 5187215800 | 66600 | 66600 | 66600 | 66600 | 18 |
| 316 | 20230619 | 140000 | 5186017000 | 66500 | 66400 | 66500 | 66400 | 598 |
| 317 | 20230619 | 135900 | 5146250200 | 66300 | 66400 | 66400 | 66300 | 69 |
| 318 | 20230619 | 135800 | 5141669100 | 66400 | 66300 | 66400 | 66300 | 446 |
| 319 | 20230619 | 135700 | 5112093900 | 66200 | 66300 | 66300 | 66200 | 27 |
| 320 | 20230619 | 135600 | 5110306400 | 66300 | 66300 | 66300 | 66200 | 18 |
| 321 | 20230619 | 135500 | 5109114600 | 66200 | 66200 | 66200 | 66200 | 48 |
| 322 | 20230619 | 135400 | 5105937000 | 66200 | 66200 | 66200 | 66200 | 5 |
| 323 | 20230619 | 135300 | 5105606000 | 66200 | 66200 | 66200 | 66200 | 468 |
| 324 | 20230619 | 135200 | 5074624400 | 66200 | 66200 | 66200 | 66200 | 51 |
| 325 | 20230619 | 135100 | 5071248200 | 66200 | 66300 | 66300 | 66200 | 6 |
| 326 | 20230619 | 135000 | 5070850900 | 66300 | 66300 | 66300 | 66200 | 207 |
| 327 | 20230619 | 134900 | 5057127000 | 66300 | 66300 | 66300 | 66300 | 22 |
| 328 | 20230619 | 134800 | 5055668400 | 66300 | 66300 | 66400 | 66300 | 19 |
| 329 | 20230619 | 134700 | 5054407600 | 66200 | 66400 | 66400 | 66200 | 1545 |
| 330 | 20230619 | 134600 | 4952025300 | 66400 | 66300 | 66400 | 66300 | 60 |
| 331 | 20230619 | 134500 | 4948041600 | 66400 | 66300 | 66400 | 66300 | 5 |
| 332 | 20230619 | 134400 | 4947710000 | 66300 | 66300 | 66300 | 66300 | 207 |
| 333 | 20230619 | 134300 | 4933985900 | 66400 | 66400 | 66400 | 66300 | 11 |
| 334 | 20230619 | 134200 | 4933256400 | 66300 | 66300 | 66300 | 66300 | 44 |
| 335 | 20230619 | 134100 | 4930339200 | 66300 | 66400 | 66400 | 66300 | 188 |
| 336 | 20230619 | 134000 | 4917862600 | 66400 | 66400 | 66400 | 66400 | 146 |
| 337 | 20230619 | 133900 | 4908168200 | 66400 | 66400 | 66400 | 66400 | 71 |
| 338 | 20230619 | 133800 | 4903453800 | 66500 | 66400 | 66500 | 66400 | 52 |
| 339 | 20230619 | 133700 | 4899997900 | 66400 | 66400 | 66400 | 66400 | 22 |
| 340 | 20230619 | 133600 | 4898537100 | 66400 | 66300 | 66400 | 66300 | 70 |
| 341 | 20230619 | 133500 | 4893890900 | 66400 | 66400 | 66400 | 66400 | 231 |
| 342 | 20230619 | 133400 | 4878552500 | 66400 | 66400 | 66400 | 66400 | 13 |
| 343 | 20230619 | 133300 | 4877689300 | 66400 | 66400 | 66400 | 66300 | 208 |
| 344 | 20230619 | 133200 | 4863878700 | 66500 | 66400 | 66500 | 66400 | 40 |
| 345 | 20230619 | 133100 | 4861219000 | 66400 | 66500 | 66500 | 66400 | 236 |
| 346 | 20230619 | 133000 | 4845545500 | 66500 | 66500 | 66500 | 66500 | 23 |
| 347 | 20230619 | 132900 | 4844016000 | 66500 | 66600 | 66600 | 66500 | 127 |
| 348 | 20230619 | 132800 | 4835565400 | 66600 | 66600 | 66600 | 66600 | 1 |
| 349 | 20230619 | 132700 | 4835498800 | 66500 | 66500 | 66500 | 66500 | 59 |
| 350 | 20230619 | 132600 | 4831575300 | 66500 | 66500 | 66500 | 66500 | 59 |
| 351 | 20230619 | 132500 | 4827651800 | 66500 | 66600 | 66600 | 66500 | 125 |
| 352 | 20230619 | 132400 | 4819327100 | 66600 | 66600 | 66600 | 66600 | 5 |
| 353 | 20230619 | 132300 | 4818994100 | 66600 | 66600 | 66600 | 66600 | 157 |
| 354 | 20230619 | 132200 | 4808537900 | 66600 | 66600 | 66600 | 66500 | 125 |
| 355 | 20230619 | 132100 | 4800213100 | 66600 | 66600 | 66600 | 66600 | 2 |
| 356 | 20230619 | 132000 | 4800079900 | 66500 | 66500 | 66600 | 66500 | 217 |
| 357 | 20230619 | 131900 | 4785649100 | 66500 | 66500 | 66500 | 66400 | 178 |
| 358 | 20230619 | 131800 | 4773825500 | 66500 | 66500 | 66500 | 66500 | 313 |
| 359 | 20230619 | 131700 | 4753011000 | 66600 | 66600 | 66600 | 66600 | 55 |
| 360 | 20230619 | 131600 | 4749348000 | 66500 | 66600 | 66600 | 66500 | 3 |
| 361 | 20230619 | 131500 | 4749148400 | 66600 | 66500 | 66600 | 66500 | 427 |
| 362 | 20230619 | 131400 | 4720747000 | 66500 | 66500 | 66500 | 66500 | 97 |
| 363 | 20230619 | 131300 | 4714296500 | 66500 | 66500 | 66500 | 66500 | 40 |
| 364 | 20230619 | 131200 | 4711636500 | 66500 | 66700 | 66700 | 66500 | 4 |
| 365 | 20230619 | 131100 | 4711370300 | 66500 | 66500 | 66600 | 66500 | 55 |
| 366 | 20230619 | 131000 | 4707712700 | 66600 | 66700 | 66700 | 66600 | 46 |
| 367 | 20230619 | 130900 | 4704647600 | 66600 | 66600 | 66600 | 66600 | 6 |
| 368 | 20230619 | 130800 | 4704248000 | 66500 | 66600 | 66600 | 66500 | 14 |
| 369 | 20230619 | 130700 | 4703315900 | 66600 | 66500 | 66600 | 66500 | 79 |
| 370 | 20230619 | 130600 | 4698054800 | 66600 | 66600 | 66600 | 66600 | 73 |
| 371 | 20230619 | 130500 | 4693193000 | 66600 | 66600 | 66600 | 66600 | 33 |
| 372 | 20230619 | 130400 | 4690995200 | 66600 | 66700 | 66700 | 66500 | 5 |
| 373 | 20230619 | 130300 | 4690662400 | 66700 | 66600 | 66700 | 66600 | 205 |
| 374 | 20230619 | 130200 | 4677009300 | 66600 | 66600 | 66700 | 66600 | 679 |
| 375 | 20230619 | 130100 | 4631772200 | 66600 | 66700 | 66700 | 66600 | 120 |
| 376 | 20230619 | 130000 | 4623772500 | 66700 | 66600 | 66700 | 66600 | 73 |
| 377 | 20230619 | 125900 | 4618903600 | 66600 | 66600 | 66600 | 66600 | 101 |
| 378 | 20230619 | 125800 | 4612177000 | 66600 | 66500 | 66600 | 66500 | 36 |
| 379 | 20230619 | 125700 | 4609781500 | 66700 | 66600 | 66700 | 66600 | 394 |
| 380 | 20230619 | 125600 | 4583540600 | 66500 | 66600 | 66600 | 66500 | 27 |
| 381 | 20230619 | 125500 | 4581744200 | 66500 | 66500 | 66500 | 66500 | 41 |
| 382 | 20230619 | 125400 | 4579017700 | 66500 | 66500 | 66500 | 66500 | 2 |
| 383 | 20230619 | 125300 | 4578884700 | 66600 | 66600 | 66700 | 66500 | 200 |
| 384 | 20230619 | 125200 | 4565557500 | 66500 | 66500 | 66700 | 66500 | 60 |
| 385 | 20230619 | 125100 | 4561561100 | 66500 | 66600 | 66600 | 66500 | 104 |
| 386 | 20230619 | 125000 | 4554635100 | 66600 | 66500 | 66700 | 66500 | 76 |
| 387 | 20230619 | 124900 | 4549571500 | 66500 | 66500 | 66500 | 66500 | 0 |
| 388 | 20230619 | 124800 | 4549571500 | 66500 | 66600 | 66600 | 66500 | 52 |
| 389 | 20230619 | 124700 | 4546108500 | 66600 | 66600 | 66600 | 66500 | 534 |
| 390 | 20230619 | 124600 | 4510544400 | 66600 | 66600 | 66600 | 66600 | 3 |
| 391 | 20230619 | 124500 | 4510344600 | 66600 | 66600 | 66600 | 66600 | 62 |
| 392 | 20230619 | 124400 | 4506215400 | 66600 | 66600 | 66600 | 66600 | 12 |
| 393 | 20230619 | 124300 | 4505416200 | 66600 | 66600 | 66600 | 66500 | 229 |
| 394 | 20230619 | 124200 | 4490165000 | 66600 | 66600 | 66600 | 66600 | 20 |
| 395 | 20230619 | 124100 | 4488833000 | 66600 | 66700 | 66700 | 66600 | 133 |
| 396 | 20230619 | 124000 | 4479973800 | 66600 | 66700 | 66700 | 66600 | 76 |
| 397 | 20230619 | 123900 | 4474912100 | 66700 | 66600 | 66700 | 66600 | 29 |
| 398 | 20230619 | 123800 | 4472980400 | 66600 | 66700 | 66700 | 66600 | 28 |
| 399 | 20230619 | 123700 | 4471113100 | 66600 | 66700 | 66700 | 66600 | 17 |
| 400 | 20230619 | 123600 | 4469980800 | 66600 | 66600 | 66700 | 66600 | 74 |
| 401 | 20230619 | 123500 | 4465052000 | 66600 | 66600 | 66600 | 66600 | 4 |
| 402 | 20230619 | 123400 | 4464785600 | 66600 | 66600 | 66600 | 66600 | 49 |
| 403 | 20230619 | 123300 | 4461522200 | 66700 | 66700 | 66700 | 66600 | 131 |
| 404 | 20230619 | 123200 | 4452786800 | 66600 | 66600 | 66600 | 66600 | 3 |
| 405 | 20230619 | 123100 | 4452587000 | 66600 | 66600 | 66600 | 66500 | 1695 |
| 406 | 20230619 | 123000 | 4339715500 | 66500 | 66600 | 66600 | 66500 | 659 |
| 407 | 20230619 | 122900 | 4295881600 | 66500 | 66500 | 66500 | 66500 | 69 |
| 408 | 20230619 | 122800 | 4291293100 | 66500 | 66500 | 66500 | 66500 | 43 |
| 409 | 20230619 | 122700 | 4288433600 | 66600 | 66600 | 66600 | 66600 | 15 |
| 410 | 20230619 | 122600 | 4287434600 | 66500 | 66600 | 66600 | 66500 | 5 |
| 411 | 20230619 | 122500 | 4287101800 | 66600 | 66500 | 66600 | 66500 | 111 |
| 412 | 20230619 | 122400 | 4279720000 | 66500 | 66500 | 66500 | 66500 | 1 |
| 413 | 20230619 | 122300 | 4279653500 | 66600 | 66600 | 66600 | 66500 | 804 |
| 414 | 20230619 | 122200 | 4226107400 | 66700 | 66700 | 66700 | 66600 | 13 |
| 415 | 20230619 | 122100 | 4225240600 | 66700 | 66700 | 66700 | 66700 | 39 |
| 416 | 20230619 | 122000 | 4222639300 | 66700 | 66600 | 66700 | 66600 | 44 |
| 417 | 20230619 | 121900 | 4219704700 | 66700 | 66700 | 66700 | 66600 | 138 |
| 418 | 20230619 | 121800 | 4210500600 | 66700 | 66700 | 66700 | 66700 | 5 |
| 419 | 20230619 | 121700 | 4210167100 | 66700 | 66700 | 66800 | 66700 | 16 |
| 420 | 20230619 | 121600 | 4209099000 | 66700 | 66800 | 66800 | 66600 | 31 |
| 421 | 20230619 | 121500 | 4207030500 | 66800 | 66600 | 66800 | 66600 | 272 |
| 422 | 20230619 | 121400 | 4188890100 | 66700 | 66600 | 66700 | 66600 | 9 |
| 423 | 20230619 | 121300 | 4188290200 | 66600 | 66600 | 66600 | 66600 | 18 |
| 424 | 20230619 | 121200 | 4187091400 | 66600 | 66600 | 66700 | 66600 | 64 |
| 425 | 20230619 | 121100 | 4182828700 | 66600 | 66600 | 66700 | 66600 | 94 |
| 426 | 20230619 | 121000 | 4176568100 | 66600 | 66600 | 66600 | 66600 | 7 |
| 427 | 20230619 | 120900 | 4176101900 | 66600 | 66600 | 66700 | 66600 | 49 |
| 428 | 20230619 | 120800 | 4172838400 | 66600 | 66700 | 66700 | 66600 | 24 |
| 429 | 20230619 | 120700 | 4171239900 | 66600 | 66600 | 66600 | 66600 | 93 |
| 430 | 20230619 | 120600 | 4165046100 | 66600 | 66600 | 66600 | 66600 | 0 |
| 431 | 20230619 | 120500 | 4165046100 | 66600 | 66600 | 66600 | 66600 | 97 |
| 432 | 20230619 | 120400 | 4158585900 | 66600 | 66600 | 66700 | 66600 | 117 |
| 433 | 20230619 | 120300 | 4150786700 | 66600 | 66600 | 66600 | 66600 | 117 |
| 434 | 20230619 | 120200 | 4142994500 | 66600 | 66600 | 66700 | 66600 | 78 |
| 435 | 20230619 | 120100 | 4137799400 | 66600 | 66700 | 66700 | 66600 | 164 |
| 436 | 20230619 | 120000 | 4126868900 | 66700 | 66500 | 66700 | 66500 | 14 |
| 437 | 20230619 | 115900 | 4125935700 | 66600 | 66600 | 66600 | 66600 | 171 |
| 438 | 20230619 | 115800 | 4114547100 | 66600 | 66700 | 66700 | 66600 | 18 |
| 439 | 20230619 | 115700 | 4113346700 | 66700 | 66700 | 66700 | 66600 | 90 |
| 440 | 20230619 | 115600 | 4107344000 | 66700 | 66700 | 66800 | 66700 | 240 |
| 441 | 20230619 | 115500 | 4091335900 | 66700 | 66800 | 66900 | 66700 | 138 |
| 442 | 20230619 | 115400 | 4082125200 | 66800 | 66900 | 66900 | 66800 | 15 |
| 443 | 20230619 | 115300 | 4081123000 | 66900 | 66800 | 66900 | 66700 | 195 |
| 444 | 20230619 | 115200 | 4068097100 | 66700 | 66700 | 66700 | 66700 | 2 |
| 445 | 20230619 | 115100 | 4067963700 | 66700 | 66800 | 66800 | 66700 | 55 |
| 446 | 20230619 | 115000 | 4064290000 | 66700 | 66900 | 66900 | 66700 | 163 |
| 447 | 20230619 | 114900 | 4053403700 | 66900 | 66800 | 66900 | 66800 | 432 |
| 448 | 20230619 | 114800 | 4024525100 | 66900 | 66900 | 66900 | 66800 | 9 |
| 449 | 20230619 | 114700 | 4023923100 | 66800 | 66800 | 66900 | 66800 | 40 |
| 450 | 20230619 | 114600 | 4021250900 | 66800 | 66800 | 66900 | 66800 | 652 |
| 451 | 20230619 | 114500 | 3977679800 | 66800 | 66800 | 66800 | 66800 | 89 |
| 452 | 20230619 | 114400 | 3971734600 | 66800 | 66800 | 66800 | 66800 | 3 |
| 453 | 20230619 | 114300 | 3971534200 | 66800 | 66800 | 66800 | 66800 | 149 |
| 454 | 20230619 | 114200 | 3961581000 | 66700 | 66700 | 66700 | 66600 | 89 |
| 455 | 20230619 | 114100 | 3955645900 | 66700 | 66600 | 66700 | 66600 | 27 |
| 456 | 20230619 | 114000 | 3953847400 | 66600 | 66700 | 66700 | 66600 | 29 |
| 457 | 20230619 | 113900 | 3951913900 | 66700 | 66700 | 66700 | 66500 | 124 |
| 458 | 20230619 | 113800 | 3943657600 | 66700 | 66700 | 66700 | 66700 | 9 |
| 459 | 20230619 | 113700 | 3943057300 | 66600 | 66600 | 66700 | 66400 | 116 |
| 460 | 20230619 | 113600 | 3935340400 | 66500 | 66500 | 66600 | 66500 | 305 |
| 461 | 20230619 | 113500 | 3915056900 | 66600 | 66700 | 66700 | 66500 | 90 |
| 462 | 20230619 | 113400 | 3909063600 | 66700 | 66800 | 66800 | 66700 | 413 |
| 463 | 20230619 | 113300 | 3881514200 | 66800 | 66900 | 66900 | 66800 | 30 |
| 464 | 20230619 | 113200 | 3879510100 | 66900 | 66900 | 66900 | 66800 | 106 |
| 465 | 20230619 | 113100 | 3872419000 | 66900 | 66800 | 66900 | 66800 | 163 |
| 466 | 20230619 | 113000 | 3861517700 | 66800 | 66900 | 66900 | 66800 | 214 |
| 467 | 20230619 | 112900 | 3847210300 | 66700 | 66800 | 66800 | 66700 | 15 |
| 468 | 20230619 | 112800 | 3846209600 | 66800 | 66500 | 66900 | 66500 | 785 |
| 469 | 20230619 | 112700 | 3793921200 | 66400 | 66300 | 66400 | 66300 | 1793 |
| 470 | 20230619 | 112600 | 3674884500 | 66300 | 66300 | 66300 | 66300 | 28 |
| 471 | 20230619 | 112500 | 3673028100 | 66300 | 66300 | 66300 | 66300 | 55 |
| 472 | 20230619 | 112400 | 3669381600 | 66300 | 66300 | 66300 | 66300 | 51 |
| 473 | 20230619 | 112300 | 3666000300 | 66300 | 66400 | 66400 | 66300 | 164 |
| 474 | 20230619 | 112200 | 3655114700 | 66300 | 66300 | 66400 | 66300 | 19 |
| 475 | 20230619 | 112100 | 3653854900 | 66400 | 66300 | 66400 | 66300 | 16 |
| 476 | 20230619 | 112000 | 3652793600 | 66400 | 66300 | 66400 | 66300 | 412 |
| 477 | 20230619 | 111900 | 3625466300 | 66300 | 66300 | 66300 | 66300 | 21 |
| 478 | 20230619 | 111800 | 3624074000 | 66300 | 66300 | 66400 | 66300 | 244 |
| 479 | 20230619 | 111700 | 3607895400 | 66300 | 66300 | 66400 | 66300 | 27 |
| 480 | 20230619 | 111600 | 3606104700 | 66300 | 66300 | 66300 | 66300 | 22 |
| 481 | 20230619 | 111500 | 3604646100 | 66300 | 66300 | 66400 | 66300 | 260 |
| 482 | 20230619 | 111400 | 3587383700 | 66400 | 66300 | 66400 | 66300 | 19 |
| 483 | 20230619 | 111300 | 3586123800 | 66400 | 66300 | 66400 | 66300 | 94 |
| 484 | 20230619 | 111200 | 3579891500 | 66400 | 66300 | 66400 | 66300 | 73 |
| 485 | 20230619 | 111100 | 3575050500 | 66400 | 66400 | 66400 | 66300 | 133 |
| 486 | 20230619 | 111000 | 3566221600 | 66300 | 66300 | 66400 | 66300 | 38 |
| 487 | 20230619 | 110900 | 3563700900 | 66300 | 66300 | 66300 | 66300 | 21 |
| 488 | 20230619 | 110800 | 3562308600 | 66400 | 66300 | 66400 | 66300 | 90 |
| 489 | 20230619 | 110700 | 3556337400 | 66300 | 66300 | 66300 | 66300 | 56 |
| 490 | 20230619 | 110600 | 3552624600 | 66300 | 66300 | 66300 | 66300 | 342 |
| 491 | 20230619 | 110500 | 3529950000 | 66300 | 66200 | 66300 | 66200 | 230 |
| 492 | 20230619 | 110400 | 3514702700 | 66200 | 66300 | 66300 | 66200 | 100 |
| 493 | 20230619 | 110300 | 3508074700 | 66300 | 66300 | 66300 | 66200 | 214 |
| 494 | 20230619 | 110200 | 3493889200 | 66300 | 66300 | 66300 | 66300 | 104 |
| 495 | 20230619 | 110100 | 3486994000 | 66300 | 66300 | 66300 | 66300 | 73 |
| 496 | 20230619 | 110000 | 3482154100 | 66400 | 66300 | 66400 | 66300 | 266 |
| 497 | 20230619 | 105900 | 3464518100 | 66300 | 66300 | 66400 | 66300 | 62 |
| 498 | 20230619 | 105800 | 3460407100 | 66300 | 66400 | 66400 | 66300 | 33 |
| 499 | 20230619 | 105700 | 3458216200 | 66400 | 66500 | 66500 | 66400 | 328 |
| 500 | 20230619 | 105600 | 3436436900 | 66500 | 66400 | 66500 | 66400 | 136 |
| 501 | 20230619 | 105500 | 3427394500 | 66500 | 66500 | 66500 | 66500 | 133 |
| 502 | 20230619 | 105400 | 3418550000 | 66500 | 66400 | 66500 | 66400 | 135 |
| 503 | 20230619 | 105300 | 3409585900 | 66400 | 66500 | 66500 | 66400 | 65 |
| 504 | 20230619 | 105200 | 3405264400 | 66500 | 66400 | 66500 | 66300 | 478 |
| 505 | 20230619 | 105100 | 3373518200 | 66400 | 66500 | 66500 | 66400 | 135 |
| 506 | 20230619 | 105000 | 3364548500 | 66500 | 66500 | 66500 | 66500 | 351 |
| 507 | 20230619 | 104900 | 3341207000 | 66500 | 66500 | 66600 | 66500 | 24 |
| 508 | 20230619 | 104800 | 3339610900 | 66500 | 66500 | 66500 | 66500 | 27 |
| 509 | 20230619 | 104700 | 3337815400 | 66500 | 66500 | 66600 | 66500 | 72 |
| 510 | 20230619 | 104600 | 3333022300 | 66500 | 66500 | 66500 | 66500 | 158 |
| 511 | 20230619 | 104500 | 3322515300 | 66500 | 66600 | 66600 | 66500 | 120 |
| 512 | 20230619 | 104400 | 3314527300 | 66500 | 66600 | 66600 | 66500 | 24 |
| 513 | 20230619 | 104300 | 3312930900 | 66500 | 66500 | 66500 | 66500 | 250 |
| 514 | 20230619 | 104200 | 3296305900 | 66600 | 66600 | 66600 | 66500 | 588 |
| 515 | 20230619 | 104100 | 3257158400 | 66700 | 66700 | 66700 | 66600 | 83 |
| 516 | 20230619 | 104000 | 3251628200 | 66600 | 66600 | 66700 | 66600 | 148 |
| 517 | 20230619 | 103900 | 3241770800 | 66600 | 66800 | 66800 | 66600 | 529 |
| 518 | 20230619 | 103800 | 3206502900 | 66700 | 66700 | 66800 | 66700 | 27 |
| 519 | 20230619 | 103700 | 3204701400 | 66700 | 66800 | 66800 | 66700 | 265 |
| 520 | 20230619 | 103600 | 3187000800 | 66800 | 66900 | 66900 | 66800 | 69 |
| 521 | 20230619 | 103500 | 3182391300 | 66900 | 66800 | 66900 | 66800 | 84 |
| 522 | 20230619 | 103400 | 3176779100 | 66900 | 66800 | 66900 | 66800 | 390 |
| 523 | 20230619 | 103300 | 3150721100 | 66800 | 67000 | 67100 | 66800 | 1322 |
| 524 | 20230619 | 103200 | 3062225300 | 67100 | 67200 | 67300 | 67000 | 659 |
| 525 | 20230619 | 103100 | 3017959300 | 67300 | 67100 | 67300 | 67100 | 149 |
| 526 | 20230619 | 103000 | 3007951500 | 67100 | 67100 | 67100 | 67000 | 78 |
| 527 | 20230619 | 102900 | 3002718300 | 67100 | 67200 | 67200 | 67000 | 157 |
| 528 | 20230619 | 102800 | 2992185500 | 67200 | 67300 | 67300 | 67100 | 1599 |
| 529 | 20230619 | 102700 | 2884721300 | 67300 | 67200 | 67400 | 67200 | 316 |
| 530 | 20230619 | 102600 | 2863473000 | 67200 | 67100 | 67200 | 67100 | 60 |
| 531 | 20230619 | 102500 | 2859446500 | 67100 | 67000 | 67100 | 66900 | 165 |
| 532 | 20230619 | 102400 | 2848388600 | 67000 | 67200 | 67200 | 67000 | 271 |
| 533 | 20230619 | 102300 | 2830208700 | 67200 | 66700 | 67200 | 66700 | 2118 |
| 534 | 20230619 | 102200 | 2688417700 | 66700 | 66700 | 66700 | 66700 | 58 |
| 535 | 20230619 | 102100 | 2684549100 | 66800 | 66700 | 66800 | 66600 | 419 |
| 536 | 20230619 | 102000 | 2656603000 | 66600 | 66600 | 66600 | 66600 | 75 |
| 537 | 20230619 | 101900 | 2651608000 | 66600 | 66700 | 66700 | 66600 | 79 |
| 538 | 20230619 | 101800 | 2646339700 | 66600 | 66600 | 66700 | 66500 | 410 |
| 539 | 20230619 | 101700 | 2619041300 | 66500 | 66500 | 66600 | 66400 | 172 |
| 540 | 20230619 | 101600 | 2607604300 | 66600 | 66600 | 66700 | 66600 | 206 |
| 541 | 20230619 | 101500 | 2593884400 | 66600 | 66600 | 66700 | 66600 | 71 |
| 542 | 20230619 | 101400 | 2589152300 | 66600 | 66600 | 66600 | 66500 | 209 |
| 543 | 20230619 | 101300 | 2575233200 | 66600 | 66600 | 66600 | 66500 | 14 |
| 544 | 20230619 | 101200 | 2574301100 | 66500 | 66600 | 66600 | 66500 | 26 |
| 545 | 20230619 | 101100 | 2572569900 | 66600 | 66500 | 66600 | 66300 | 649 |
| 546 | 20230619 | 101000 | 2529398500 | 66300 | 66200 | 66400 | 66200 | 285 |
| 547 | 20230619 | 100900 | 2510493500 | 66200 | 66200 | 66200 | 66200 | 29 |
| 548 | 20230619 | 100800 | 2508573700 | 66200 | 66200 | 66300 | 66200 | 124 |
| 549 | 20230619 | 100700 | 2500354300 | 66200 | 66400 | 66400 | 66100 | 477 |
| 550 | 20230619 | 100600 | 2468742800 | 66400 | 66400 | 66400 | 66400 | 140 |
| 551 | 20230619 | 100500 | 2459446800 | 66400 | 66500 | 66500 | 66400 | 42 |
| 552 | 20230619 | 100400 | 2456654800 | 66400 | 66300 | 66400 | 66300 | 122 |
| 553 | 20230619 | 100300 | 2448554100 | 66400 | 66100 | 66400 | 66100 | 81 |
| 554 | 20230619 | 100200 | 2443190800 | 66100 | 66400 | 66400 | 66100 | 619 |
| 555 | 20230619 | 100100 | 2402236000 | 66300 | 66300 | 66300 | 66200 | 190 |
| 556 | 20230619 | 100000 | 2389639100 | 66300 | 66500 | 66500 | 66200 | 212 |
| 557 | 20230619 | 095900 | 2375571000 | 66400 | 66400 | 66500 | 66400 | 102 |
| 558 | 20230619 | 095800 | 2368795600 | 66400 | 66300 | 66500 | 66300 | 308 |
| 559 | 20230619 | 095700 | 2348349800 | 66300 | 66300 | 66300 | 66200 | 61 |
| 560 | 20230619 | 095600 | 2344306600 | 66300 | 66300 | 66300 | 66200 | 38 |
| 561 | 20230619 | 095500 | 2341787400 | 66300 | 66300 | 66300 | 66300 | 81 |
| 562 | 20230619 | 095400 | 2336417100 | 66300 | 66400 | 66400 | 66200 | 890 |
| 563 | 20230619 | 095300 | 2277398600 | 66300 | 66300 | 66400 | 66200 | 426 |
| 564 | 20230619 | 095200 | 2249155300 | 66300 | 66300 | 66300 | 66200 | 41 |
| 565 | 20230619 | 095100 | 2246439200 | 66200 | 66200 | 66300 | 66200 | 66 |
| 566 | 20230619 | 095000 | 2242066200 | 66200 | 66300 | 66300 | 66200 | 63 |
| 567 | 20230619 | 094900 | 2237894200 | 66300 | 66200 | 66300 | 66200 | 82 |
| 568 | 20230619 | 094800 | 2232464000 | 66200 | 66100 | 66300 | 66100 | 269 |
| 569 | 20230619 | 094700 | 2214643500 | 66100 | 65900 | 66200 | 65900 | 805 |
| 570 | 20230619 | 094600 | 2161522000 | 65900 | 65800 | 65900 | 65800 | 115 |
| 571 | 20230619 | 094500 | 2153952400 | 65800 | 65800 | 65900 | 65800 | 416 |
| 572 | 20230619 | 094400 | 2126564500 | 65900 | 66000 | 66000 | 65800 | 220 |
| 573 | 20230619 | 094300 | 2112070400 | 66000 | 65800 | 66000 | 65700 | 2595 |
| 574 | 20230619 | 094200 | 1941381600 | 65700 | 65700 | 65800 | 65700 | 1324 |
| 575 | 20230619 | 094100 | 1854391700 | 65700 | 65600 | 65700 | 65500 | 1408 |
| 576 | 20230619 | 094000 | 1761923200 | 65600 | 65500 | 65600 | 65500 | 134 |
| 577 | 20230619 | 093900 | 1753144600 | 65500 | 65600 | 65600 | 65500 | 306 |
| 578 | 20230619 | 093800 | 1733085200 | 65600 | 65600 | 65600 | 65500 | 173 |
| 579 | 20230619 | 093700 | 1721753200 | 65600 | 65600 | 65600 | 65500 | 803 |
| 580 | 20230619 | 093600 | 1669136800 | 65600 | 65600 | 65600 | 65500 | 81 |
| 581 | 20230619 | 093500 | 1663826200 | 65500 | 65600 | 65600 | 65500 | 462 |
| 582 | 20230619 | 093400 | 1633558200 | 65600 | 65600 | 65600 | 65500 | 881 |
| 583 | 20230619 | 093300 | 1575797400 | 65600 | 65700 | 65700 | 65600 | 185 |
| 584 | 20230619 | 093200 | 1563644700 | 65700 | 65900 | 65900 | 65600 | 4279 |
| 585 | 20230619 | 093100 | 1282048800 | 66000 | 66000 | 66000 | 65800 | 1706 |
| 586 | 20230619 | 093000 | 1169625700 | 66000 | 66000 | 66000 | 66000 | 1016 |
| 587 | 20230619 | 092900 | 1102569700 | 66100 | 66100 | 66100 | 65900 | 262 |
| 588 | 20230619 | 092800 | 1085266200 | 66000 | 66000 | 66000 | 65900 | 163 |
| 589 | 20230619 | 092700 | 1074515100 | 66000 | 66000 | 66000 | 65900 | 730 |
| 590 | 20230619 | 092600 | 1026338100 | 65900 | 66000 | 66000 | 65900 | 113 |
| 591 | 20230619 | 092500 | 1018888900 | 65900 | 66000 | 66000 | 65900 | 55 |
| 592 | 20230619 | 092400 | 1015260700 | 65900 | 66000 | 66000 | 65900 | 181 |
| 593 | 20230619 | 092300 | 1003331200 | 66000 | 66100 | 66100 | 65900 | 1534 |
| 594 | 20230619 | 092200 | 902090100 | 66100 | 66100 | 66100 | 66000 | 632 |
| 595 | 20230619 | 092100 | 860357700 | 66100 | 66300 | 66300 | 66100 | 282 |
| 596 | 20230619 | 092000 | 841693700 | 66200 | 66200 | 66300 | 66200 | 33 |
| 597 | 20230619 | 091900 | 839508900 | 66200 | 66300 | 66300 | 66200 | 415 |
| 598 | 20230619 | 091800 | 811996800 | 66300 | 66100 | 66300 | 66100 | 265 |
| 599 | 20230619 | 091700 | 794450900 | 66200 | 66100 | 66200 | 66100 | 100 |
| 600 | 20230619 | 091600 | 787839000 | 66100 | 65900 | 66200 | 65900 | 563 |
| 601 | 20230619 | 091500 | 750669700 | 66000 | 66000 | 66100 | 66000 | 346 |
| 602 | 20230619 | 091400 | 727827900 | 66000 | 66100 | 66200 | 66000 | 203 |
| 603 | 20230619 | 091300 | 714405000 | 66100 | 66100 | 66300 | 66100 | 309 |
| 604 | 20230619 | 091200 | 693953300 | 66100 | 66000 | 66100 | 65900 | 583 |
| 605 | 20230619 | 091100 | 655458600 | 66000 | 66000 | 66000 | 66000 | 438 |
| 606 | 20230619 | 091000 | 626550600 | 66000 | 66200 | 66200 | 66000 | 962 |
| 607 | 20230619 | 090900 | 563004700 | 66200 | 66200 | 66200 | 66100 | 306 |
| 608 | 20230619 | 090800 | 542749800 | 66300 | 66600 | 66600 | 66200 | 799 |
| 609 | 20230619 | 090700 | 489736300 | 66500 | 66500 | 66700 | 66500 | 194 |
| 610 | 20230619 | 090600 | 476817800 | 66500 | 66600 | 66600 | 66500 | 351 |
| 611 | 20230619 | 090500 | 453474300 | 66700 | 66600 | 66800 | 66600 | 454 |
| 612 | 20230619 | 090400 | 423222300 | 66600 | 66400 | 66600 | 66100 | 730 |
| 613 | 20230619 | 090300 | 374756800 | 66400 | 66300 | 66400 | 65900 | 2825 |
| 614 | 20230619 | 090200 | 188154800 | 66300 | 66200 | 66300 | 66100 | 720 |
| 615 | 20230619 | 090100 | 140490700 | 66200 | 66400 | 66400 | 66100 | 697 |
| 616 | 20230619 | 090000 | 94340500 | 66500 | 66700 | 66700 | 66300 | 1392 |