34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 3 | 20230626 | 191800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20230626 | 191700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20230626 | 191600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20230626 | 191500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20230626 | 191400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20230626 | 191300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20230626 | 191200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20230626 | 191100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20230626 | 191000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20230626 | 190900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20230626 | 190800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20230626 | 190700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20230626 | 190600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20230626 | 190500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20230626 | 190400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20230626 | 190300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20230626 | 190200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20230626 | 190100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20230626 | 190000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20230626 | 185900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20230626 | 185800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20230626 | 185700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20230626 | 185600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20230626 | 185500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20230626 | 185400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20230626 | 185300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20230626 | 185200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20230626 | 185100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20230626 | 185000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20230626 | 184900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 33 | 20230626 | 184800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20230626 | 184700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20230626 | 184600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20230626 | 184500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20230626 | 184400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20230626 | 184300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20230626 | 184200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20230626 | 184100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20230626 | 184000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20230626 | 183900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20230626 | 183800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20230626 | 183700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20230626 | 183600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20230626 | 183500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20230626 | 183400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20230626 | 183300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20230626 | 183200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20230626 | 183100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20230626 | 183000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20230626 | 182900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20230626 | 182800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20230626 | 182700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20230626 | 182600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20230626 | 182500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20230626 | 182400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20230626 | 182300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20230626 | 182200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20230626 | 182100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20230626 | 182000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20230626 | 181900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 63 | 20230626 | 181800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20230626 | 181700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20230626 | 181600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20230626 | 181500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20230626 | 181400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20230626 | 181300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20230626 | 181200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20230626 | 181100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20230626 | 181000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20230626 | 180900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20230626 | 180800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20230626 | 180700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20230626 | 180600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20230626 | 180500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20230626 | 180400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20230626 | 180300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20230626 | 180200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20230626 | 180100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20230626 | 180000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20230626 | 175900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20230626 | 175800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20230626 | 175700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20230626 | 175600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20230626 | 175500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20230626 | 175400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20230626 | 175300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20230626 | 175200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20230626 | 175100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20230626 | 175000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20230626 | 174900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 93 | 20230626 | 174800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20230626 | 174700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20230626 | 174600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20230626 | 174500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20230626 | 174400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20230626 | 174300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20230626 | 174200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20230626 | 174100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20230626 | 174000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20230626 | 173900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20230626 | 173800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20230626 | 173700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20230626 | 173600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20230626 | 173500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20230626 | 173400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20230626 | 173300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20230626 | 173200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20230626 | 173100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20230626 | 173000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20230626 | 172900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20230626 | 172800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20230626 | 172700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20230626 | 172600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20230626 | 172500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20230626 | 172400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20230626 | 172300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20230626 | 172200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20230626 | 172100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20230626 | 172000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20230626 | 171900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 123 | 20230626 | 171800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20230626 | 171700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20230626 | 171600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20230626 | 171500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20230626 | 171400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20230626 | 171300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20230626 | 171200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20230626 | 171100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20230626 | 171000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20230626 | 170900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20230626 | 170800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20230626 | 170700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20230626 | 170600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20230626 | 170500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20230626 | 170400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20230626 | 170300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20230626 | 170200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20230626 | 170100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20230626 | 170000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20230626 | 165900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20230626 | 165800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20230626 | 165700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20230626 | 165600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20230626 | 165500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20230626 | 165400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20230626 | 165300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20230626 | 165200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20230626 | 165100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20230626 | 165000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20230626 | 164900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 153 | 20230626 | 164800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20230626 | 164700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20230626 | 164600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20230626 | 164500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20230626 | 164400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20230626 | 164300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20230626 | 164200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20230626 | 164100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20230626 | 164000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20230626 | 163900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20230626 | 163800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20230626 | 163700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20230626 | 163600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20230626 | 163500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20230626 | 163400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20230626 | 163300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20230626 | 163200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20230626 | 163100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20230626 | 163000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20230626 | 162900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20230626 | 162800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20230626 | 162700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20230626 | 162600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20230626 | 162500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20230626 | 162400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20230626 | 162300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20230626 | 162200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20230626 | 162100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20230626 | 162000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20230626 | 161900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 183 | 20230626 | 161800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20230626 | 161700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20230626 | 161600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20230626 | 161500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20230626 | 161400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20230626 | 161300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20230626 | 161200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20230626 | 161100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20230626 | 161000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20230626 | 160900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20230626 | 160800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20230626 | 160700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20230626 | 160600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20230626 | 160500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20230626 | 160400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20230626 | 160300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20230626 | 160200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20230626 | 160100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20230626 | 160000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20230626 | 155900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20230626 | 155800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20230626 | 155700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20230626 | 155600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20230626 | 155500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20230626 | 155400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20230626 | 155300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20230626 | 155200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20230626 | 155100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20230626 | 155000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20230626 | 154900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 213 | 20230626 | 154800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20230626 | 154700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20230626 | 154600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20230626 | 154500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20230626 | 154400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20230626 | 154300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20230626 | 154200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20230626 | 154100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20230626 | 154000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20230626 | 153900 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20230626 | 153800 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20230626 | 153700 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20230626 | 153600 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 226 | 20230626 | 153500 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 227 | 20230626 | 153400 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 228 | 20230626 | 153300 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 229 | 20230626 | 153200 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 230 | 20230626 | 153100 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 231 | 20230626 | 153000 | 33942451800 | 53700 | 53700 | 53700 | 53700 | 17807 |
| 232 | 20230626 | 152900 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 233 | 20230626 | 152800 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 234 | 20230626 | 152700 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 235 | 20230626 | 152600 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 236 | 20230626 | 152500 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 237 | 20230626 | 152400 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 238 | 20230626 | 152300 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 239 | 20230626 | 152200 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 240 | 20230626 | 152100 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 241 | 20230626 | 152000 | 32986215900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 242 | 20230626 | 151900 | 32986215900 | 53700 | 53600 | 53800 | 53600 | 2374 |
| 243 | 20230626 | 151800 | 32858733700 | 53700 | 53700 | 53800 | 53700 | 888 |
| 244 | 20230626 | 151700 | 32811014100 | 53700 | 53600 | 53800 | 53600 | 1138 |
| 245 | 20230626 | 151600 | 32749937900 | 53600 | 53600 | 53700 | 53600 | 1798 |
| 246 | 20230626 | 151500 | 32653460400 | 53600 | 53600 | 53700 | 53600 | 877 |
| 247 | 20230626 | 151400 | 32606415200 | 53700 | 53700 | 53700 | 53600 | 1117 |
| 248 | 20230626 | 151300 | 32546485900 | 53700 | 53700 | 53700 | 53600 | 2288 |
| 249 | 20230626 | 151200 | 32423670000 | 53700 | 53600 | 53700 | 53600 | 2439 |
| 250 | 20230626 | 151100 | 32292742300 | 53600 | 53600 | 53700 | 53600 | 748 |
| 251 | 20230626 | 151000 | 32252644200 | 53600 | 53700 | 53700 | 53600 | 611 |
| 252 | 20230626 | 150900 | 32219881600 | 53600 | 53700 | 53700 | 53600 | 2344 |
| 253 | 20230626 | 150800 | 32094059800 | 53700 | 53800 | 53800 | 53600 | 2075 |
| 254 | 20230626 | 150700 | 31982602700 | 53700 | 53700 | 53800 | 53700 | 1722 |
| 255 | 20230626 | 150600 | 31890028000 | 53700 | 53700 | 53800 | 53700 | 1942 |
| 256 | 20230626 | 150500 | 31785647800 | 53700 | 53800 | 53800 | 53700 | 1393 |
| 257 | 20230626 | 150400 | 31710771000 | 53800 | 53800 | 53800 | 53700 | 2206 |
| 258 | 20230626 | 150300 | 31592138500 | 53700 | 53800 | 53800 | 53700 | 2175 |
| 259 | 20230626 | 150200 | 31475172900 | 53800 | 53800 | 53800 | 53700 | 1945 |
| 260 | 20230626 | 150100 | 31370572200 | 53800 | 53700 | 53800 | 53600 | 4133 |
| 261 | 20230626 | 150000 | 31148473700 | 53700 | 53700 | 53800 | 53600 | 2458 |
| 262 | 20230626 | 145900 | 31016529600 | 53600 | 53700 | 53800 | 53600 | 2035 |
| 263 | 20230626 | 145800 | 30907215600 | 53600 | 53600 | 53800 | 53600 | 2005 |
| 264 | 20230626 | 145700 | 30799571300 | 53700 | 53600 | 53800 | 53600 | 1755 |
| 265 | 20230626 | 145600 | 30705304500 | 53600 | 53700 | 53800 | 53600 | 1549 |
| 266 | 20230626 | 145500 | 30622162400 | 53600 | 53800 | 53900 | 53500 | 9151 |
| 267 | 20230626 | 145400 | 30131166500 | 53700 | 53800 | 53800 | 53700 | 5119 |
| 268 | 20230626 | 145300 | 29855887900 | 53700 | 53700 | 53800 | 53600 | 1877 |
| 269 | 20230626 | 145200 | 29755056800 | 53800 | 53700 | 53800 | 53600 | 2602 |
| 270 | 20230626 | 145100 | 29615253900 | 53700 | 53700 | 53800 | 53600 | 1991 |
| 271 | 20230626 | 145000 | 29508362400 | 53700 | 53800 | 53800 | 53600 | 2949 |
| 272 | 20230626 | 144900 | 29350061300 | 53700 | 53700 | 53800 | 53700 | 2713 |
| 273 | 20230626 | 144800 | 29204174000 | 53700 | 53700 | 53800 | 53700 | 1905 |
| 274 | 20230626 | 144700 | 29101755600 | 53600 | 53700 | 53700 | 53600 | 2613 |
| 275 | 20230626 | 144600 | 28961505700 | 53600 | 53600 | 53700 | 53600 | 2438 |
| 276 | 20230626 | 144500 | 28830654000 | 53600 | 53600 | 53700 | 53600 | 1415 |
| 277 | 20230626 | 144400 | 28754756200 | 53600 | 53600 | 53700 | 53600 | 1004 |
| 278 | 20230626 | 144300 | 28700884400 | 53700 | 53600 | 53700 | 53600 | 1570 |
| 279 | 20230626 | 144200 | 28616664600 | 53600 | 53700 | 53700 | 53600 | 1776 |
| 280 | 20230626 | 144100 | 28521368100 | 53600 | 53600 | 53700 | 53500 | 1967 |
| 281 | 20230626 | 144000 | 28415840800 | 53600 | 53500 | 53600 | 53500 | 1901 |
| 282 | 20230626 | 143900 | 28314016200 | 53600 | 53400 | 53600 | 53400 | 4845 |
| 283 | 20230626 | 143800 | 28054839600 | 53400 | 53400 | 53600 | 53400 | 2280 |
| 284 | 20230626 | 143700 | 27932919100 | 53400 | 53400 | 53500 | 53400 | 1746 |
| 285 | 20230626 | 143600 | 27839576100 | 53400 | 53400 | 53500 | 53400 | 1489 |
| 286 | 20230626 | 143500 | 27759985600 | 53400 | 53400 | 53600 | 53400 | 1869 |
| 287 | 20230626 | 143400 | 27659926200 | 53600 | 53600 | 53600 | 53400 | 2489 |
| 288 | 20230626 | 143300 | 27526771000 | 53500 | 53500 | 53600 | 53400 | 4459 |
| 289 | 20230626 | 143200 | 27288292800 | 53500 | 53400 | 53600 | 53400 | 2502 |
| 290 | 20230626 | 143100 | 27154486700 | 53400 | 53500 | 53500 | 53400 | 2098 |
| 291 | 20230626 | 143000 | 27042326500 | 53400 | 53400 | 53500 | 53400 | 1742 |
| 292 | 20230626 | 142900 | 26949213200 | 53400 | 53400 | 53500 | 53400 | 1023 |
| 293 | 20230626 | 142800 | 26894573100 | 53400 | 53500 | 53500 | 53400 | 576 |
| 294 | 20230626 | 142700 | 26863790100 | 53400 | 53400 | 53500 | 53400 | 470 |
| 295 | 20230626 | 142600 | 26838675100 | 53400 | 53400 | 53500 | 53400 | 1194 |
| 296 | 20230626 | 142500 | 26774844600 | 53500 | 53400 | 53500 | 53400 | 744 |
| 297 | 20230626 | 142400 | 26735090700 | 53400 | 53400 | 53500 | 53400 | 476 |
| 298 | 20230626 | 142300 | 26709662200 | 53400 | 53500 | 53500 | 53400 | 1070 |
| 299 | 20230626 | 142200 | 26652498400 | 53500 | 53500 | 53500 | 53400 | 291 |
| 300 | 20230626 | 142100 | 26636937500 | 53500 | 53500 | 53500 | 53400 | 354 |
| 301 | 20230626 | 142000 | 26618016600 | 53500 | 53500 | 53500 | 53400 | 604 |
| 302 | 20230626 | 141900 | 26585733300 | 53500 | 53400 | 53500 | 53400 | 384 |
| 303 | 20230626 | 141800 | 26565215000 | 53500 | 53500 | 53500 | 53400 | 1163 |
| 304 | 20230626 | 141700 | 26503091500 | 53400 | 53400 | 53500 | 53400 | 488 |
| 305 | 20230626 | 141600 | 26477016700 | 53400 | 53300 | 53500 | 53300 | 4143 |
| 306 | 20230626 | 141500 | 26255774500 | 53400 | 53300 | 53400 | 53300 | 764 |
| 307 | 20230626 | 141400 | 26215014300 | 53300 | 53400 | 53400 | 53300 | 254 |
| 308 | 20230626 | 141300 | 26201456300 | 53400 | 53400 | 53400 | 53300 | 700 |
| 309 | 20230626 | 141200 | 26164106800 | 53400 | 53300 | 53400 | 53300 | 579 |
| 310 | 20230626 | 141100 | 26133221700 | 53300 | 53300 | 53400 | 53300 | 1376 |
| 311 | 20230626 | 141000 | 26059850700 | 53300 | 53400 | 53400 | 53300 | 332 |
| 312 | 20230626 | 140900 | 26042128600 | 53300 | 53300 | 53400 | 53300 | 754 |
| 313 | 20230626 | 140800 | 26001911100 | 53300 | 53400 | 53400 | 53300 | 588 |
| 314 | 20230626 | 140700 | 25970521200 | 53300 | 53300 | 53400 | 53300 | 863 |
| 315 | 20230626 | 140600 | 25924463600 | 53400 | 53300 | 53400 | 53300 | 2401 |
| 316 | 20230626 | 140500 | 25796272000 | 53300 | 53400 | 53400 | 53300 | 185 |
| 317 | 20230626 | 140400 | 25786403100 | 53400 | 53300 | 53400 | 53300 | 718 |
| 318 | 20230626 | 140300 | 25748100600 | 53400 | 53400 | 53400 | 53300 | 680 |
| 319 | 20230626 | 140200 | 25711806800 | 53300 | 53400 | 53400 | 53300 | 192 |
| 320 | 20230626 | 140100 | 25701563900 | 53400 | 53400 | 53400 | 53300 | 524 |
| 321 | 20230626 | 140000 | 25673602300 | 53300 | 53300 | 53400 | 53300 | 492 |
| 322 | 20230626 | 135900 | 25647362000 | 53400 | 53400 | 53400 | 53300 | 859 |
| 323 | 20230626 | 135800 | 25601521100 | 53300 | 53300 | 53400 | 53300 | 1187 |
| 324 | 20230626 | 135700 | 25538233600 | 53300 | 53300 | 53400 | 53300 | 1239 |
| 325 | 20230626 | 135600 | 25472106200 | 53400 | 53400 | 53400 | 53300 | 435 |
| 326 | 20230626 | 135500 | 25448900700 | 53400 | 53400 | 53400 | 53300 | 1115 |
| 327 | 20230626 | 135400 | 25389403000 | 53400 | 53300 | 53400 | 53300 | 525 |
| 328 | 20230626 | 135300 | 25361389000 | 53300 | 53300 | 53400 | 53300 | 527 |
| 329 | 20230626 | 135200 | 25333279700 | 53300 | 53400 | 53400 | 53300 | 537 |
| 330 | 20230626 | 135100 | 25304637500 | 53300 | 53300 | 53400 | 53300 | 1588 |
| 331 | 20230626 | 135000 | 25219877300 | 53300 | 53400 | 53400 | 53300 | 777 |
| 332 | 20230626 | 134900 | 25178446500 | 53300 | 53400 | 53400 | 53300 | 251 |
| 333 | 20230626 | 134800 | 25165051300 | 53300 | 53400 | 53400 | 53300 | 1102 |
| 334 | 20230626 | 134700 | 25106282500 | 53400 | 53300 | 53400 | 53300 | 312 |
| 335 | 20230626 | 134600 | 25089628400 | 53300 | 53300 | 53400 | 53300 | 1436 |
| 336 | 20230626 | 134500 | 25013052500 | 53300 | 53400 | 53400 | 53300 | 525 |
| 337 | 20230626 | 134400 | 24985056600 | 53300 | 53500 | 53500 | 53300 | 238 |
| 338 | 20230626 | 134300 | 24972346600 | 53500 | 53500 | 53500 | 53400 | 563 |
| 339 | 20230626 | 134200 | 24942266900 | 53500 | 53400 | 53500 | 53400 | 601 |
| 340 | 20230626 | 134100 | 24910156000 | 53500 | 53500 | 53500 | 53400 | 301 |
| 341 | 20230626 | 134000 | 24894068900 | 53500 | 53400 | 53500 | 53300 | 483 |
| 342 | 20230626 | 133900 | 24868294300 | 53300 | 53400 | 53500 | 53300 | 764 |
| 343 | 20230626 | 133800 | 24827513600 | 53500 | 53400 | 53500 | 53400 | 1082 |
| 344 | 20230626 | 133700 | 24769722300 | 53400 | 53400 | 53400 | 53300 | 466 |
| 345 | 20230626 | 133600 | 24744864700 | 53400 | 53300 | 53400 | 53300 | 582 |
| 346 | 20230626 | 133500 | 24713795800 | 53400 | 53300 | 53400 | 53300 | 272 |
| 347 | 20230626 | 133400 | 24699274500 | 53300 | 53300 | 53400 | 53300 | 1610 |
| 348 | 20230626 | 133300 | 24613430600 | 53400 | 53400 | 53400 | 53300 | 523 |
| 349 | 20230626 | 133200 | 24585528800 | 53300 | 53400 | 53400 | 53300 | 493 |
| 350 | 20230626 | 133100 | 24559206300 | 53400 | 53400 | 53400 | 53300 | 403 |
| 351 | 20230626 | 133000 | 24537706800 | 53400 | 53400 | 53400 | 53300 | 563 |
| 352 | 20230626 | 132900 | 24507659200 | 53400 | 53400 | 53400 | 53300 | 658 |
| 353 | 20230626 | 132800 | 24472569500 | 53400 | 53500 | 53500 | 53300 | 564 |
| 354 | 20230626 | 132700 | 24442450100 | 53500 | 53500 | 53500 | 53400 | 986 |
| 355 | 20230626 | 132600 | 24389785800 | 53500 | 53400 | 53500 | 53400 | 587 |
| 356 | 20230626 | 132500 | 24358407000 | 53500 | 53500 | 53500 | 53400 | 304 |
| 357 | 20230626 | 132400 | 24342149700 | 53500 | 53500 | 53500 | 53400 | 428 |
| 358 | 20230626 | 132300 | 24319267800 | 53400 | 53500 | 53500 | 53400 | 620 |
| 359 | 20230626 | 132200 | 24286136400 | 53500 | 53500 | 53500 | 53400 | 351 |
| 360 | 20230626 | 132100 | 24267361000 | 53500 | 53400 | 53500 | 53400 | 361 |
| 361 | 20230626 | 132000 | 24248072200 | 53400 | 53500 | 53500 | 53400 | 792 |
| 362 | 20230626 | 131900 | 24205749900 | 53500 | 53500 | 53500 | 53400 | 254 |
| 363 | 20230626 | 131800 | 24192165800 | 53400 | 53500 | 53500 | 53400 | 1161 |
| 364 | 20230626 | 131700 | 24130135600 | 53500 | 53400 | 53500 | 53400 | 140 |
| 365 | 20230626 | 131600 | 24122649500 | 53400 | 53400 | 53500 | 53400 | 478 |
| 366 | 20230626 | 131500 | 24097106000 | 53400 | 53500 | 53500 | 53400 | 598 |
| 367 | 20230626 | 131400 | 24065148500 | 53500 | 53500 | 53500 | 53400 | 223 |
| 368 | 20230626 | 131300 | 24053220100 | 53400 | 53500 | 53500 | 53400 | 1742 |
| 369 | 20230626 | 131200 | 23960183300 | 53500 | 53400 | 53500 | 53400 | 641 |
| 370 | 20230626 | 131100 | 23925925300 | 53500 | 53500 | 53500 | 53400 | 261 |
| 371 | 20230626 | 131000 | 23911964200 | 53500 | 53500 | 53500 | 53400 | 573 |
| 372 | 20230626 | 130900 | 23881332400 | 53500 | 53500 | 53500 | 53400 | 391 |
| 373 | 20230626 | 130800 | 23860429700 | 53500 | 53400 | 53500 | 53400 | 209 |
| 374 | 20230626 | 130700 | 23849256800 | 53400 | 53500 | 53500 | 53400 | 321 |
| 375 | 20230626 | 130600 | 23832102200 | 53500 | 53500 | 53500 | 53400 | 502 |
| 376 | 20230626 | 130500 | 23805257400 | 53400 | 53400 | 53500 | 53400 | 144 |
| 377 | 20230626 | 130400 | 23797559700 | 53500 | 53500 | 53500 | 53400 | 380 |
| 378 | 20230626 | 130300 | 23777248300 | 53500 | 53600 | 53600 | 53500 | 402 |
| 379 | 20230626 | 130200 | 23755723600 | 53600 | 53400 | 53600 | 53400 | 1697 |
| 380 | 20230626 | 130100 | 23664920200 | 53400 | 53500 | 53500 | 53300 | 619 |
| 381 | 20230626 | 130000 | 23631896000 | 53300 | 53300 | 53500 | 53300 | 2032 |
| 382 | 20230626 | 125900 | 23523398000 | 53300 | 53500 | 53500 | 53300 | 2714 |
| 383 | 20230626 | 125800 | 23378525100 | 53400 | 53500 | 53500 | 53400 | 1532 |
| 384 | 20230626 | 125700 | 23296683600 | 53500 | 53400 | 53500 | 53400 | 458 |
| 385 | 20230626 | 125600 | 23272210300 | 53400 | 53500 | 53500 | 53400 | 487 |
| 386 | 20230626 | 125500 | 23246173600 | 53400 | 53500 | 53600 | 53400 | 1085 |
| 387 | 20230626 | 125400 | 23188124700 | 53600 | 53600 | 53600 | 53500 | 264 |
| 388 | 20230626 | 125300 | 23173982500 | 53600 | 53500 | 53600 | 53500 | 411 |
| 389 | 20230626 | 125200 | 23151974800 | 53600 | 53500 | 53600 | 53500 | 551 |
| 390 | 20230626 | 125100 | 23122459100 | 53600 | 53500 | 53600 | 53500 | 447 |
| 391 | 20230626 | 125000 | 23098534300 | 53500 | 53500 | 53500 | 53400 | 1835 |
| 392 | 20230626 | 124900 | 23000362000 | 53500 | 53500 | 53500 | 53400 | 579 |
| 393 | 20230626 | 124800 | 22969416300 | 53500 | 53500 | 53500 | 53400 | 676 |
| 394 | 20230626 | 124700 | 22933289400 | 53400 | 53500 | 53500 | 53400 | 220 |
| 395 | 20230626 | 124600 | 22921523700 | 53400 | 53500 | 53500 | 53400 | 1037 |
| 396 | 20230626 | 124500 | 22866097300 | 53500 | 53500 | 53500 | 53400 | 545 |
| 397 | 20230626 | 124400 | 22836978900 | 53500 | 53500 | 53500 | 53400 | 171 |
| 398 | 20230626 | 124300 | 22827831600 | 53500 | 53500 | 53500 | 53400 | 335 |
| 399 | 20230626 | 124200 | 22809923400 | 53500 | 53500 | 53500 | 53400 | 714 |
| 400 | 20230626 | 124100 | 22771765800 | 53500 | 53500 | 53500 | 53400 | 360 |
| 401 | 20230626 | 124000 | 22752517100 | 53500 | 53400 | 53500 | 53400 | 516 |
| 402 | 20230626 | 123900 | 22724944000 | 53400 | 53400 | 53500 | 53400 | 206 |
| 403 | 20230626 | 123800 | 22713928500 | 53500 | 53500 | 53500 | 53400 | 204 |
| 404 | 20230626 | 123700 | 22703016600 | 53400 | 53500 | 53600 | 53400 | 1369 |
| 405 | 20230626 | 123600 | 22629769200 | 53600 | 53600 | 53600 | 53500 | 273 |
| 406 | 20230626 | 123500 | 22615148000 | 53600 | 53600 | 53600 | 53500 | 363 |
| 407 | 20230626 | 123400 | 22595714800 | 53500 | 53600 | 53600 | 53500 | 616 |
| 408 | 20230626 | 123300 | 22562726900 | 53600 | 53500 | 53600 | 53500 | 210 |
| 409 | 20230626 | 123200 | 22551480700 | 53600 | 53600 | 53600 | 53500 | 458 |
| 410 | 20230626 | 123100 | 22526966600 | 53500 | 53600 | 53600 | 53500 | 683 |
| 411 | 20230626 | 123000 | 22490390900 | 53600 | 53600 | 53600 | 53500 | 320 |
| 412 | 20230626 | 122900 | 22473242000 | 53600 | 53500 | 53600 | 53500 | 377 |
| 413 | 20230626 | 122800 | 22453061200 | 53600 | 53600 | 53600 | 53500 | 1490 |
| 414 | 20230626 | 122700 | 22373257900 | 53600 | 53500 | 53600 | 53400 | 1921 |
| 415 | 20230626 | 122600 | 22270468600 | 53500 | 53400 | 53500 | 53400 | 375 |
| 416 | 20230626 | 122500 | 22250428600 | 53500 | 53500 | 53500 | 53400 | 1047 |
| 417 | 20230626 | 122400 | 22194431900 | 53400 | 53400 | 53500 | 53400 | 2068 |
| 418 | 20230626 | 122300 | 22083814200 | 53500 | 53500 | 53500 | 53400 | 356 |
| 419 | 20230626 | 122200 | 22064790600 | 53500 | 53500 | 53500 | 53400 | 516 |
| 420 | 20230626 | 122100 | 22037222500 | 53400 | 53500 | 53500 | 53400 | 541 |
| 421 | 20230626 | 122000 | 22008299300 | 53400 | 53500 | 53500 | 53400 | 206 |
| 422 | 20230626 | 121900 | 21997282100 | 53500 | 53500 | 53500 | 53400 | 229 |
| 423 | 20230626 | 121800 | 21985040900 | 53400 | 53500 | 53500 | 53400 | 507 |
| 424 | 20230626 | 121700 | 21957950200 | 53500 | 53500 | 53500 | 53400 | 578 |
| 425 | 20230626 | 121600 | 21927029700 | 53500 | 53500 | 53500 | 53400 | 767 |
| 426 | 20230626 | 121500 | 21886005300 | 53500 | 53500 | 53500 | 53400 | 455 |
| 427 | 20230626 | 121400 | 21861687400 | 53500 | 53400 | 53500 | 53400 | 446 |
| 428 | 20230626 | 121300 | 21837830200 | 53400 | 53500 | 53500 | 53400 | 246 |
| 429 | 20230626 | 121200 | 21824683300 | 53500 | 53300 | 53500 | 53300 | 2467 |
| 430 | 20230626 | 121100 | 21692930800 | 53400 | 53400 | 53400 | 53300 | 392 |
| 431 | 20230626 | 121000 | 21672011200 | 53400 | 53400 | 53400 | 53300 | 4969 |
| 432 | 20230626 | 120900 | 21406949700 | 53400 | 53300 | 53400 | 53200 | 1179 |
| 433 | 20230626 | 120800 | 21344117400 | 53300 | 53300 | 53300 | 53200 | 623 |
| 434 | 20230626 | 120700 | 21310942400 | 53200 | 53300 | 53300 | 53200 | 576 |
| 435 | 20230626 | 120600 | 21280272600 | 53200 | 53200 | 53300 | 53200 | 439 |
| 436 | 20230626 | 120500 | 21256877300 | 53300 | 53300 | 53300 | 53200 | 682 |
| 437 | 20230626 | 120400 | 21220567800 | 53300 | 53300 | 53400 | 53200 | 2549 |
| 438 | 20230626 | 120300 | 21084769400 | 53300 | 53300 | 53300 | 53200 | 236 |
| 439 | 20230626 | 120200 | 21072194000 | 53300 | 53200 | 53300 | 53200 | 773 |
| 440 | 20230626 | 120100 | 21031024700 | 53300 | 53200 | 53300 | 53200 | 748 |
| 441 | 20230626 | 120000 | 20991172600 | 53300 | 53200 | 53300 | 53200 | 569 |
| 442 | 20230626 | 115900 | 20960849700 | 53300 | 53200 | 53300 | 53200 | 843 |
| 443 | 20230626 | 115800 | 20915968900 | 53300 | 53300 | 53300 | 53200 | 437 |
| 444 | 20230626 | 115700 | 20892697900 | 53200 | 53300 | 53300 | 53200 | 3140 |
| 445 | 20230626 | 115600 | 20725628300 | 53200 | 53300 | 53300 | 53200 | 702 |
| 446 | 20230626 | 115500 | 20688254300 | 53300 | 53200 | 53300 | 53200 | 451 |
| 447 | 20230626 | 115400 | 20664232700 | 53300 | 53300 | 53300 | 53200 | 265 |
| 448 | 20230626 | 115300 | 20650110900 | 53300 | 53200 | 53300 | 53100 | 3860 |
| 449 | 20230626 | 115200 | 20444758700 | 53200 | 53200 | 53200 | 53100 | 405 |
| 450 | 20230626 | 115100 | 20423230600 | 53100 | 53100 | 53200 | 53000 | 1658 |
| 451 | 20230626 | 115000 | 20335222000 | 53100 | 53100 | 53100 | 53000 | 589 |
| 452 | 20230626 | 114900 | 20303968700 | 53000 | 53100 | 53100 | 53000 | 1752 |
| 453 | 20230626 | 114800 | 20211050600 | 53100 | 53100 | 53100 | 53000 | 2101 |
| 454 | 20230626 | 114700 | 20099509700 | 53100 | 53000 | 53100 | 53000 | 1247 |
| 455 | 20230626 | 114600 | 20033302700 | 53100 | 53200 | 53200 | 53000 | 13187 |
| 456 | 20230626 | 114500 | 19333042000 | 53200 | 53200 | 53200 | 53100 | 1340 |
| 457 | 20230626 | 114400 | 19261877700 | 53100 | 53200 | 53200 | 53100 | 256 |
| 458 | 20230626 | 114300 | 19248267900 | 53200 | 53200 | 53200 | 53100 | 1115 |
| 459 | 20230626 | 114200 | 19188971300 | 53100 | 53200 | 53200 | 53100 | 2605 |
| 460 | 20230626 | 114100 | 19050629300 | 53100 | 53100 | 53200 | 53100 | 234 |
| 461 | 20230626 | 114000 | 19038189200 | 53200 | 53200 | 53200 | 53100 | 1000 |
| 462 | 20230626 | 113900 | 18985040300 | 53200 | 53200 | 53200 | 53100 | 681 |
| 463 | 20230626 | 113800 | 18948845200 | 53200 | 53200 | 53200 | 53100 | 292 |
| 464 | 20230626 | 113700 | 18933323400 | 53200 | 53100 | 53200 | 53100 | 1101 |
| 465 | 20230626 | 113600 | 18874826900 | 53200 | 53200 | 53200 | 53100 | 2006 |
| 466 | 20230626 | 113500 | 18768268000 | 53100 | 53200 | 53200 | 53100 | 608 |
| 467 | 20230626 | 113400 | 18735953000 | 53200 | 53200 | 53200 | 53100 | 702 |
| 468 | 20230626 | 113300 | 18698646300 | 53200 | 53200 | 53200 | 53100 | 673 |
| 469 | 20230626 | 113200 | 18662888500 | 53200 | 53300 | 53300 | 53200 | 15750 |
| 470 | 20230626 | 113100 | 17824971500 | 53400 | 53300 | 53400 | 53200 | 2262 |
| 471 | 20230626 | 113000 | 17704417200 | 53300 | 53300 | 53300 | 53200 | 1861 |
| 472 | 20230626 | 112900 | 17605283700 | 53200 | 53300 | 53300 | 53200 | 540 |
| 473 | 20230626 | 112800 | 17576524600 | 53300 | 53300 | 53300 | 53200 | 465 |
| 474 | 20230626 | 112700 | 17551762800 | 53300 | 53200 | 53300 | 53200 | 455 |
| 475 | 20230626 | 112600 | 17527521900 | 53300 | 53200 | 53300 | 53200 | 1627 |
| 476 | 20230626 | 112500 | 17440859400 | 53300 | 53300 | 53300 | 53200 | 739 |
| 477 | 20230626 | 112400 | 17401487500 | 53300 | 53300 | 53300 | 53200 | 516 |
| 478 | 20230626 | 112300 | 17373990600 | 53300 | 53300 | 53300 | 53200 | 673 |
| 479 | 20230626 | 112200 | 17338172500 | 53200 | 53300 | 53300 | 53200 | 900 |
| 480 | 20230626 | 112100 | 17290244900 | 53300 | 53200 | 53300 | 53200 | 1148 |
| 481 | 20230626 | 112000 | 17229106200 | 53200 | 53200 | 53300 | 53200 | 888 |
| 482 | 20230626 | 111900 | 17181781400 | 53200 | 53300 | 53400 | 53200 | 1715 |
| 483 | 20230626 | 111800 | 17090418500 | 53300 | 53300 | 53400 | 53200 | 2971 |
| 484 | 20230626 | 111700 | 16932191000 | 53300 | 53200 | 53300 | 53200 | 1231 |
| 485 | 20230626 | 111600 | 16866584500 | 53300 | 53300 | 53300 | 53200 | 1402 |
| 486 | 20230626 | 111500 | 16791895700 | 53300 | 53300 | 53300 | 53200 | 599 |
| 487 | 20230626 | 111400 | 16760003500 | 53200 | 53300 | 53300 | 53200 | 330 |
| 488 | 20230626 | 111300 | 16742424500 | 53300 | 53300 | 53400 | 53200 | 11251 |
| 489 | 20230626 | 111200 | 16142783700 | 53300 | 53300 | 53400 | 53300 | 1459 |
| 490 | 20230626 | 111100 | 16064890000 | 53400 | 53400 | 53400 | 53300 | 541 |
| 491 | 20230626 | 111000 | 16036002800 | 53300 | 53400 | 53400 | 53300 | 1347 |
| 492 | 20230626 | 110900 | 15964110700 | 53300 | 53300 | 53400 | 53300 | 462 |
| 493 | 20230626 | 110800 | 15939447200 | 53400 | 53400 | 53400 | 53300 | 473 |
| 494 | 20230626 | 110700 | 15914192700 | 53400 | 53400 | 53500 | 53300 | 839 |
| 495 | 20230626 | 110600 | 15869421300 | 53400 | 53500 | 53500 | 53400 | 1124 |
| 496 | 20230626 | 110500 | 15809391600 | 53400 | 53400 | 53500 | 53300 | 1385 |
| 497 | 20230626 | 110400 | 15735434500 | 53400 | 53400 | 53400 | 53300 | 787 |
| 498 | 20230626 | 110300 | 15693439300 | 53400 | 53400 | 53400 | 53300 | 952 |
| 499 | 20230626 | 110200 | 15642605200 | 53400 | 53400 | 53400 | 53300 | 629 |
| 500 | 20230626 | 110100 | 15609024500 | 53400 | 53400 | 53400 | 53300 | 527 |
| 501 | 20230626 | 110000 | 15580898300 | 53400 | 53400 | 53400 | 53300 | 1200 |
| 502 | 20230626 | 105900 | 15516845500 | 53300 | 53300 | 53400 | 53300 | 447 |
| 503 | 20230626 | 105800 | 15492992800 | 53400 | 53400 | 53400 | 53300 | 510 |
| 504 | 20230626 | 105700 | 15465770800 | 53400 | 53400 | 53400 | 53300 | 1018 |
| 505 | 20230626 | 105600 | 15411460300 | 53400 | 53400 | 53400 | 53300 | 1196 |
| 506 | 20230626 | 105500 | 15347600100 | 53400 | 53500 | 53500 | 53300 | 1167 |
| 507 | 20230626 | 105400 | 15285278500 | 53500 | 53400 | 53500 | 53300 | 2012 |
| 508 | 20230626 | 105300 | 15177895300 | 53400 | 53400 | 53400 | 53300 | 1971 |
| 509 | 20230626 | 105200 | 15072712400 | 53400 | 53300 | 53400 | 53300 | 463 |
| 510 | 20230626 | 105100 | 15048010200 | 53400 | 53300 | 53400 | 53300 | 1332 |
| 511 | 20230626 | 105000 | 14976965400 | 53400 | 53400 | 53400 | 53300 | 1548 |
| 512 | 20230626 | 104900 | 14894430000 | 53400 | 53400 | 53400 | 53300 | 513 |
| 513 | 20230626 | 104800 | 14867065100 | 53300 | 53400 | 53500 | 53300 | 5079 |
| 514 | 20230626 | 104700 | 14595867800 | 53400 | 53500 | 53500 | 53400 | 351 |
| 515 | 20230626 | 104600 | 14577097200 | 53500 | 53600 | 53600 | 53400 | 2060 |
| 516 | 20230626 | 104500 | 14466968800 | 53600 | 53600 | 53600 | 53500 | 342 |
| 517 | 20230626 | 104400 | 14448653800 | 53600 | 53500 | 53600 | 53500 | 1428 |
| 518 | 20230626 | 104300 | 14372236100 | 53600 | 53600 | 53600 | 53500 | 527 |
| 519 | 20230626 | 104200 | 14343990900 | 53600 | 53500 | 53600 | 53500 | 701 |
| 520 | 20230626 | 104100 | 14306423200 | 53600 | 53600 | 53600 | 53500 | 867 |
| 521 | 20230626 | 104000 | 14259957500 | 53600 | 53500 | 53600 | 53500 | 301 |
| 522 | 20230626 | 103900 | 14243828500 | 53600 | 53600 | 53600 | 53500 | 2204 |
| 523 | 20230626 | 103800 | 14125849400 | 53600 | 53600 | 53600 | 53500 | 334 |
| 524 | 20230626 | 103700 | 14107967600 | 53600 | 53600 | 53600 | 53400 | 3493 |
| 525 | 20230626 | 103600 | 13921186700 | 53600 | 53500 | 53600 | 53400 | 1368 |
| 526 | 20230626 | 103500 | 13847880300 | 53500 | 53600 | 53600 | 53400 | 1136 |
| 527 | 20230626 | 103400 | 13787092300 | 53500 | 53600 | 53600 | 53500 | 3673 |
| 528 | 20230626 | 103300 | 13590565600 | 53600 | 53600 | 53700 | 53500 | 575 |
| 529 | 20230626 | 103200 | 13559754800 | 53700 | 53700 | 53700 | 53600 | 187 |
| 530 | 20230626 | 103100 | 13549713000 | 53700 | 53700 | 53700 | 53600 | 1275 |
| 531 | 20230626 | 103000 | 13481351700 | 53700 | 53600 | 53700 | 53600 | 1694 |
| 532 | 20230626 | 102900 | 13390530000 | 53600 | 53700 | 53700 | 53600 | 335 |
| 533 | 20230626 | 102800 | 13372550500 | 53700 | 53700 | 53700 | 53600 | 263 |
| 534 | 20230626 | 102700 | 13358427700 | 53700 | 53700 | 53700 | 53700 | 779 |
| 535 | 20230626 | 102600 | 13316595400 | 53700 | 53700 | 53700 | 53600 | 284 |
| 536 | 20230626 | 102500 | 13301355200 | 53600 | 53600 | 53700 | 53600 | 458 |
| 537 | 20230626 | 102400 | 13276783000 | 53700 | 53500 | 53700 | 53500 | 879 |
| 538 | 20230626 | 102300 | 13229691000 | 53600 | 53600 | 53600 | 53500 | 1550 |
| 539 | 20230626 | 102200 | 13146726400 | 53700 | 53800 | 53800 | 53600 | 3853 |
| 540 | 20230626 | 102100 | 12939891300 | 53800 | 53700 | 53800 | 53600 | 1512 |
| 541 | 20230626 | 102000 | 12858696200 | 53700 | 53600 | 53700 | 53600 | 2206 |
| 542 | 20230626 | 101900 | 12740398000 | 53600 | 53600 | 53600 | 53500 | 302 |
| 543 | 20230626 | 101800 | 12724211000 | 53600 | 53600 | 53600 | 53500 | 337 |
| 544 | 20230626 | 101700 | 12706148000 | 53500 | 53500 | 53500 | 53400 | 1979 |
| 545 | 20230626 | 101600 | 12600272600 | 53500 | 53500 | 53500 | 53500 | 345 |
| 546 | 20230626 | 101500 | 12581815100 | 53500 | 53500 | 53500 | 53400 | 326 |
| 547 | 20230626 | 101400 | 12564384600 | 53500 | 53500 | 53600 | 53400 | 2928 |
| 548 | 20230626 | 101300 | 12407833800 | 53400 | 53600 | 53600 | 53400 | 1209 |
| 549 | 20230626 | 101200 | 12343166300 | 53600 | 53600 | 53600 | 53500 | 594 |
| 550 | 20230626 | 101100 | 12311352200 | 53500 | 53600 | 53600 | 53500 | 2526 |
| 551 | 20230626 | 101000 | 12176184000 | 53600 | 53700 | 53700 | 53500 | 3707 |
| 552 | 20230626 | 100900 | 11977576200 | 53700 | 53700 | 53700 | 53600 | 528 |
| 553 | 20230626 | 100800 | 11949225400 | 53700 | 53600 | 53700 | 53600 | 391 |
| 554 | 20230626 | 100700 | 11928256400 | 53600 | 53800 | 53900 | 53600 | 1795 |
| 555 | 20230626 | 100600 | 11831958500 | 53800 | 53700 | 53900 | 53700 | 797 |
| 556 | 20230626 | 100500 | 11789073700 | 53700 | 53700 | 53800 | 53700 | 754 |
| 557 | 20230626 | 100400 | 11748563600 | 53700 | 53800 | 53800 | 53600 | 883 |
| 558 | 20230626 | 100300 | 11701132700 | 53800 | 53700 | 53800 | 53600 | 2839 |
| 559 | 20230626 | 100200 | 11548568500 | 53700 | 53800 | 53800 | 53600 | 1682 |
| 560 | 20230626 | 100100 | 11458313600 | 53800 | 53800 | 53800 | 53600 | 323 |
| 561 | 20230626 | 100000 | 11440950700 | 53800 | 53800 | 53800 | 53700 | 582 |
| 562 | 20230626 | 095900 | 11409675500 | 53800 | 53600 | 53800 | 53500 | 4222 |
| 563 | 20230626 | 095800 | 11183389000 | 53600 | 53600 | 53600 | 53500 | 940 |
| 564 | 20230626 | 095700 | 11133041400 | 53600 | 53600 | 53600 | 53500 | 181 |
| 565 | 20230626 | 095600 | 11123345800 | 53600 | 53500 | 53600 | 53400 | 795 |
| 566 | 20230626 | 095500 | 11080790800 | 53500 | 53500 | 53600 | 53400 | 1809 |
| 567 | 20230626 | 095400 | 10984041300 | 53500 | 53400 | 53500 | 53400 | 2249 |
| 568 | 20230626 | 095300 | 10863726800 | 53400 | 53500 | 53500 | 53400 | 2062 |
| 569 | 20230626 | 095200 | 10753468900 | 53500 | 53600 | 53600 | 53400 | 7667 |
| 570 | 20230626 | 095100 | 10343264900 | 53600 | 53600 | 53600 | 53500 | 941 |
| 571 | 20230626 | 095000 | 10292876900 | 53600 | 53700 | 53700 | 53500 | 1942 |
| 572 | 20230626 | 094900 | 10188773300 | 53700 | 53800 | 53800 | 53600 | 3204 |
| 573 | 20230626 | 094800 | 10016729400 | 53800 | 53900 | 53900 | 53700 | 3539 |
| 574 | 20230626 | 094700 | 9826378000 | 53900 | 54000 | 54000 | 53800 | 1701 |
| 575 | 20230626 | 094600 | 9734758400 | 53900 | 53900 | 53900 | 53800 | 2465 |
| 576 | 20230626 | 094500 | 9601901200 | 53800 | 53900 | 53900 | 53800 | 1720 |
| 577 | 20230626 | 094400 | 9509201500 | 53800 | 54000 | 54000 | 53800 | 2504 |
| 578 | 20230626 | 094300 | 9374221600 | 53900 | 54000 | 54000 | 53900 | 875 |
| 579 | 20230626 | 094200 | 9326998200 | 54000 | 53900 | 54000 | 53800 | 2210 |
| 580 | 20230626 | 094100 | 9207893200 | 53900 | 53900 | 54000 | 53800 | 3362 |
| 581 | 20230626 | 094000 | 9026674000 | 53900 | 53700 | 53900 | 53700 | 3489 |
| 582 | 20230626 | 093900 | 8839054900 | 53700 | 53700 | 53700 | 53600 | 692 |
| 583 | 20230626 | 093800 | 8801948300 | 53600 | 53700 | 53700 | 53600 | 644 |
| 584 | 20230626 | 093700 | 8767388400 | 53600 | 53700 | 53700 | 53600 | 3740 |
| 585 | 20230626 | 093600 | 8566871300 | 53700 | 53600 | 53700 | 53600 | 629 |
| 586 | 20230626 | 093500 | 8533150700 | 53700 | 53600 | 53700 | 53600 | 2622 |
| 587 | 20230626 | 093400 | 8392538800 | 53600 | 53500 | 53600 | 53500 | 718 |
| 588 | 20230626 | 093300 | 8354061600 | 53500 | 53600 | 53600 | 53500 | 633 |
| 589 | 20230626 | 093200 | 8320179500 | 53500 | 53500 | 53500 | 53400 | 3848 |
| 590 | 20230626 | 093100 | 8114439000 | 53500 | 53400 | 53500 | 53400 | 1003 |
| 591 | 20230626 | 093000 | 8060861500 | 53500 | 53500 | 53500 | 53400 | 3113 |
| 592 | 20230626 | 092900 | 7894468200 | 53500 | 53500 | 53500 | 53400 | 416 |
| 593 | 20230626 | 092800 | 7872249800 | 53500 | 53400 | 53500 | 53400 | 937 |
| 594 | 20230626 | 092700 | 7822196800 | 53500 | 53500 | 53500 | 53400 | 1157 |
| 595 | 20230626 | 092600 | 7760303600 | 53500 | 53600 | 53600 | 53400 | 3525 |
| 596 | 20230626 | 092500 | 7571652800 | 53600 | 53500 | 53600 | 53500 | 984 |
| 597 | 20230626 | 092400 | 7518972400 | 53400 | 53400 | 53500 | 53400 | 1840 |
| 598 | 20230626 | 092300 | 7420632600 | 53400 | 53400 | 53400 | 53300 | 1866 |
| 599 | 20230626 | 092200 | 7320989200 | 53400 | 53500 | 53500 | 53300 | 1894 |
| 600 | 20230626 | 092100 | 7219926500 | 53500 | 53400 | 53500 | 53300 | 1214 |
| 601 | 20230626 | 092000 | 7155105700 | 53400 | 53500 | 53500 | 53300 | 3738 |
| 602 | 20230626 | 091900 | 6955426800 | 53500 | 53600 | 53600 | 53400 | 1329 |
| 603 | 20230626 | 091800 | 6884345700 | 53500 | 53400 | 53500 | 53300 | 4594 |
| 604 | 20230626 | 091700 | 6639216100 | 53400 | 53300 | 53500 | 53300 | 4831 |
| 605 | 20230626 | 091600 | 6381422900 | 53300 | 53500 | 53500 | 53200 | 14770 |
| 606 | 20230626 | 091500 | 5593855200 | 53500 | 53600 | 53600 | 53500 | 3233 |
| 607 | 20230626 | 091400 | 5420842400 | 53600 | 53600 | 53600 | 53500 | 3633 |
| 608 | 20230626 | 091300 | 5226195500 | 53600 | 53600 | 53700 | 53500 | 3981 |
| 609 | 20230626 | 091200 | 5012887900 | 53600 | 53700 | 53800 | 53600 | 2459 |
| 610 | 20230626 | 091100 | 4881003000 | 53600 | 53600 | 53700 | 53500 | 1093 |
| 611 | 20230626 | 091000 | 4822369300 | 53600 | 53400 | 53600 | 53400 | 4846 |
| 612 | 20230626 | 090900 | 4562924000 | 53500 | 53500 | 53600 | 53400 | 4001 |
| 613 | 20230626 | 090800 | 4349040900 | 53500 | 53600 | 53700 | 53400 | 5754 |
| 614 | 20230626 | 090700 | 4041065400 | 53600 | 53500 | 53600 | 53200 | 15537 |
| 615 | 20230626 | 090600 | 3211093100 | 53500 | 53700 | 53700 | 53400 | 11690 |
| 616 | 20230626 | 090500 | 2585111000 | 53700 | 53800 | 54000 | 53700 | 10350 |
| 617 | 20230626 | 090400 | 2028623200 | 53900 | 53800 | 53900 | 53700 | 3864 |
| 618 | 20230626 | 090300 | 1820789300 | 53800 | 53800 | 53900 | 53700 | 6202 |
| 619 | 20230626 | 090200 | 1487282600 | 53700 | 54100 | 54200 | 53700 | 18170 |
| 620 | 20230626 | 090100 | 507918300 | 54100 | 54100 | 54300 | 54000 | 1970 |
| 621 | 20230626 | 090000 | 401260000 | 54100 | 54200 | 54400 | 54100 | 6956 |