37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 3 | 20230620 | 192900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 4 | 20230620 | 192800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 5 | 20230620 | 192700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 6 | 20230620 | 192600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 7 | 20230620 | 192500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 8 | 20230620 | 192400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 9 | 20230620 | 192300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 10 | 20230620 | 192200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 11 | 20230620 | 192100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 12 | 20230620 | 192000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 13 | 20230620 | 191900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 14 | 20230620 | 191800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 15 | 20230620 | 191700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 16 | 20230620 | 191600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 17 | 20230620 | 191500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 18 | 20230620 | 191400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 19 | 20230620 | 191300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 20 | 20230620 | 191200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 21 | 20230620 | 191100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 22 | 20230620 | 191000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 23 | 20230620 | 190900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 24 | 20230620 | 190800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 25 | 20230620 | 190700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 26 | 20230620 | 190600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 27 | 20230620 | 190500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 28 | 20230620 | 190400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 29 | 20230620 | 190300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 30 | 20230620 | 190200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 31 | 20230620 | 190100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 32 | 20230620 | 190000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 33 | 20230620 | 185900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 34 | 20230620 | 185800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 35 | 20230620 | 185700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 36 | 20230620 | 185600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 37 | 20230620 | 185500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 38 | 20230620 | 185400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 39 | 20230620 | 185300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 40 | 20230620 | 185200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 41 | 20230620 | 185100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 42 | 20230620 | 185000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 43 | 20230620 | 184900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 44 | 20230620 | 184800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 45 | 20230620 | 184700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 46 | 20230620 | 184600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 47 | 20230620 | 184500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 48 | 20230620 | 184400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 49 | 20230620 | 184300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 50 | 20230620 | 184200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 51 | 20230620 | 184100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 52 | 20230620 | 184000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 53 | 20230620 | 183900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 54 | 20230620 | 183800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 55 | 20230620 | 183700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 56 | 20230620 | 183600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 57 | 20230620 | 183500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 58 | 20230620 | 183400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 59 | 20230620 | 183300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 60 | 20230620 | 183200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 61 | 20230620 | 183100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 62 | 20230620 | 183000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 63 | 20230620 | 182900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 64 | 20230620 | 182800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 65 | 20230620 | 182700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 66 | 20230620 | 182600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 67 | 20230620 | 182500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 68 | 20230620 | 182400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 69 | 20230620 | 182300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 70 | 20230620 | 182200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 71 | 20230620 | 182100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 72 | 20230620 | 182000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 73 | 20230620 | 181900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 74 | 20230620 | 181800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 75 | 20230620 | 181700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 76 | 20230620 | 181600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 77 | 20230620 | 181500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 78 | 20230620 | 181400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 79 | 20230620 | 181300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 80 | 20230620 | 181200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 81 | 20230620 | 181100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 82 | 20230620 | 181000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 83 | 20230620 | 180900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 84 | 20230620 | 180800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 85 | 20230620 | 180700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 86 | 20230620 | 180600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 87 | 20230620 | 180500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 88 | 20230620 | 180400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 89 | 20230620 | 180300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 90 | 20230620 | 180200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 91 | 20230620 | 180100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 92 | 20230620 | 180000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 93 | 20230620 | 175900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 94 | 20230620 | 175800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 95 | 20230620 | 175700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 96 | 20230620 | 175600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 97 | 20230620 | 175500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 98 | 20230620 | 175400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 99 | 20230620 | 175300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 100 | 20230620 | 175200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 101 | 20230620 | 175100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 102 | 20230620 | 175000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 103 | 20230620 | 174900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 104 | 20230620 | 174800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 105 | 20230620 | 174700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 106 | 20230620 | 174600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 107 | 20230620 | 174500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 108 | 20230620 | 174400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 109 | 20230620 | 174300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 110 | 20230620 | 174200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 111 | 20230620 | 174100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 112 | 20230620 | 174000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 113 | 20230620 | 173900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 114 | 20230620 | 173800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 115 | 20230620 | 173700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 116 | 20230620 | 173600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 117 | 20230620 | 173500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 118 | 20230620 | 173400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 119 | 20230620 | 173300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 120 | 20230620 | 173200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 121 | 20230620 | 173100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 122 | 20230620 | 173000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 123 | 20230620 | 172900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 124 | 20230620 | 172800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 125 | 20230620 | 172700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 126 | 20230620 | 172600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 127 | 20230620 | 172500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 128 | 20230620 | 172400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 129 | 20230620 | 172300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 130 | 20230620 | 172200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 131 | 20230620 | 172100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 132 | 20230620 | 172000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 133 | 20230620 | 171900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 134 | 20230620 | 171800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 135 | 20230620 | 171700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 136 | 20230620 | 171600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 137 | 20230620 | 171500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 138 | 20230620 | 171400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 139 | 20230620 | 171300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 140 | 20230620 | 171200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 141 | 20230620 | 171100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 142 | 20230620 | 171000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 143 | 20230620 | 170900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 144 | 20230620 | 170800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 145 | 20230620 | 170700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 146 | 20230620 | 170600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 147 | 20230620 | 170500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 148 | 20230620 | 170400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 149 | 20230620 | 170300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 150 | 20230620 | 170200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 151 | 20230620 | 170100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 152 | 20230620 | 170000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 153 | 20230620 | 165900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 154 | 20230620 | 165800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 155 | 20230620 | 165700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 156 | 20230620 | 165600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 157 | 20230620 | 165500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 158 | 20230620 | 165400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 159 | 20230620 | 165300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 160 | 20230620 | 165200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 161 | 20230620 | 165100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 162 | 20230620 | 165000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 163 | 20230620 | 164900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 164 | 20230620 | 164800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 165 | 20230620 | 164700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 166 | 20230620 | 164600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 167 | 20230620 | 164500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 168 | 20230620 | 164400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 169 | 20230620 | 164300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 170 | 20230620 | 164200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 171 | 20230620 | 164100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 172 | 20230620 | 164000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 173 | 20230620 | 163900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 174 | 20230620 | 163800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 175 | 20230620 | 163700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 176 | 20230620 | 163600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 177 | 20230620 | 163500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 178 | 20230620 | 163400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 179 | 20230620 | 163300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 180 | 20230620 | 163200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 181 | 20230620 | 163100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 182 | 20230620 | 163000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 183 | 20230620 | 162900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 184 | 20230620 | 162800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 185 | 20230620 | 162700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 186 | 20230620 | 162600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 187 | 20230620 | 162500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 188 | 20230620 | 162400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 189 | 20230620 | 162300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 190 | 20230620 | 162200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 191 | 20230620 | 162100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 192 | 20230620 | 162000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 193 | 20230620 | 161900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 194 | 20230620 | 161800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 195 | 20230620 | 161700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 196 | 20230620 | 161600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 197 | 20230620 | 161500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 198 | 20230620 | 161400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 199 | 20230620 | 161300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 200 | 20230620 | 161200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 201 | 20230620 | 161100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 202 | 20230620 | 161000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 203 | 20230620 | 160900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 204 | 20230620 | 160800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 205 | 20230620 | 160700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 206 | 20230620 | 160600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 207 | 20230620 | 160500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 208 | 20230620 | 160400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 209 | 20230620 | 160300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 210 | 20230620 | 160200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 211 | 20230620 | 160100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 212 | 20230620 | 160000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 6673 |
| 213 | 20230620 | 155900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 214 | 20230620 | 155800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 215 | 20230620 | 155700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 216 | 20230620 | 155600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 217 | 20230620 | 155500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 218 | 20230620 | 155400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 219 | 20230620 | 155300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 220 | 20230620 | 155200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 221 | 20230620 | 155100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 222 | 20230620 | 155000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 223 | 20230620 | 154900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 224 | 20230620 | 154800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 225 | 20230620 | 154700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 226 | 20230620 | 154600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 227 | 20230620 | 154500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 228 | 20230620 | 154400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 229 | 20230620 | 154300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 230 | 20230620 | 154200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 231 | 20230620 | 154100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 232 | 20230620 | 154000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 233 | 20230620 | 153900 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 234 | 20230620 | 153800 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 235 | 20230620 | 153700 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 236 | 20230620 | 153600 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 237 | 20230620 | 153500 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 238 | 20230620 | 153400 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 239 | 20230620 | 153300 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 240 | 20230620 | 153200 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 241 | 20230620 | 153100 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 242 | 20230620 | 153000 | 50703303200 | 131000 | 131000 | 131000 | 131000 | 13346 |
| 243 | 20230620 | 152900 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 244 | 20230620 | 152800 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 245 | 20230620 | 152700 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 246 | 20230620 | 152600 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 247 | 20230620 | 152500 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 248 | 20230620 | 152400 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 249 | 20230620 | 152300 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 250 | 20230620 | 152200 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 251 | 20230620 | 152100 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 252 | 20230620 | 152000 | 49829140200 | 131000 | 131000 | 131000 | 131000 | 0 |
| 253 | 20230620 | 151900 | 49829140200 | 131000 | 131000 | 131100 | 130900 | 1428 |
| 254 | 20230620 | 151800 | 49642130000 | 130900 | 131100 | 131100 | 130900 | 1398 |
| 255 | 20230620 | 151700 | 49459060100 | 131100 | 131000 | 131200 | 131000 | 582 |
| 256 | 20230620 | 151600 | 49382779400 | 131100 | 131100 | 131100 | 131000 | 461 |
| 257 | 20230620 | 151500 | 49322364300 | 131100 | 131000 | 131100 | 130800 | 8278 |
| 258 | 20230620 | 151400 | 48239050000 | 131100 | 131300 | 131300 | 130900 | 10872 |
| 259 | 20230620 | 151300 | 46814071400 | 131300 | 131300 | 131400 | 131200 | 280 |
| 260 | 20230620 | 151200 | 46777308000 | 131300 | 131200 | 131300 | 131100 | 1113 |
| 261 | 20230620 | 151100 | 46631275000 | 131200 | 131200 | 131200 | 131100 | 492 |
| 262 | 20230620 | 151000 | 46566730500 | 131200 | 131200 | 131200 | 131100 | 989 |
| 263 | 20230620 | 150900 | 46436998000 | 131100 | 131100 | 131200 | 131100 | 220 |
| 264 | 20230620 | 150800 | 46408144700 | 131100 | 131200 | 131200 | 131100 | 441 |
| 265 | 20230620 | 150700 | 46350296800 | 131300 | 131200 | 131300 | 131200 | 366 |
| 266 | 20230620 | 150600 | 46302274000 | 131200 | 131200 | 131300 | 131200 | 687 |
| 267 | 20230620 | 150500 | 46212117600 | 131300 | 131300 | 131300 | 131200 | 274 |
| 268 | 20230620 | 150400 | 46176166600 | 131300 | 131300 | 131300 | 131200 | 296 |
| 269 | 20230620 | 150300 | 46137328200 | 131300 | 131200 | 131300 | 131200 | 371 |
| 270 | 20230620 | 150200 | 46088634900 | 131300 | 131300 | 131300 | 131200 | 227 |
| 271 | 20230620 | 150100 | 46058841100 | 131300 | 131300 | 131300 | 131200 | 400 |
| 272 | 20230620 | 150000 | 46006323400 | 131300 | 131300 | 131400 | 131200 | 478 |
| 273 | 20230620 | 145900 | 45943562300 | 131300 | 131300 | 131400 | 131300 | 673 |
| 274 | 20230620 | 145800 | 45855188300 | 131300 | 131400 | 131400 | 131300 | 134 |
| 275 | 20230620 | 145700 | 45837587000 | 131400 | 131300 | 131400 | 131300 | 273 |
| 276 | 20230620 | 145600 | 45801720400 | 131300 | 131400 | 131400 | 131300 | 156 |
| 277 | 20230620 | 145500 | 45781234000 | 131400 | 131300 | 131400 | 131300 | 422 |
| 278 | 20230620 | 145400 | 45725818300 | 131300 | 131400 | 131400 | 131300 | 313 |
| 279 | 20230620 | 145300 | 45684705200 | 131300 | 131400 | 131500 | 131300 | 512 |
| 280 | 20230620 | 145200 | 45617428500 | 131500 | 131500 | 131500 | 131400 | 284 |
| 281 | 20230620 | 145100 | 45580108300 | 131500 | 131500 | 131500 | 131400 | 499 |
| 282 | 20230620 | 145000 | 45514507700 | 131500 | 131400 | 131500 | 131400 | 231 |
| 283 | 20230620 | 144900 | 45484140700 | 131400 | 131500 | 131500 | 131400 | 160 |
| 284 | 20230620 | 144800 | 45463115000 | 131500 | 131400 | 131500 | 131300 | 388 |
| 285 | 20230620 | 144700 | 45412119400 | 131300 | 131300 | 131400 | 131300 | 558 |
| 286 | 20230620 | 144600 | 45338805200 | 131400 | 131300 | 131400 | 131300 | 388 |
| 287 | 20230620 | 144500 | 45287859000 | 131300 | 131400 | 131400 | 131300 | 190 |
| 288 | 20230620 | 144400 | 45262907100 | 131400 | 131400 | 131400 | 131300 | 420 |
| 289 | 20230620 | 144300 | 45207719600 | 131400 | 131400 | 131400 | 131300 | 286 |
| 290 | 20230620 | 144200 | 45170155600 | 131300 | 131300 | 131400 | 131300 | 237 |
| 291 | 20230620 | 144100 | 45139030500 | 131400 | 131400 | 131400 | 131300 | 593 |
| 292 | 20230620 | 144000 | 45061125100 | 131400 | 131300 | 131400 | 131300 | 101 |
| 293 | 20230620 | 143900 | 45047855500 | 131400 | 131400 | 131500 | 131300 | 94 |
| 294 | 20230620 | 143800 | 45035505400 | 131300 | 131300 | 131500 | 131300 | 502 |
| 295 | 20230620 | 143700 | 44969556800 | 131300 | 131200 | 131400 | 131200 | 438 |
| 296 | 20230620 | 143600 | 44912054600 | 131300 | 131300 | 131300 | 131200 | 126 |
| 297 | 20230620 | 143500 | 44895513800 | 131200 | 131400 | 131400 | 131200 | 329 |
| 298 | 20230620 | 143400 | 44852317400 | 131300 | 131300 | 131300 | 131200 | 198 |
| 299 | 20230620 | 143300 | 44826336400 | 131300 | 131200 | 131300 | 131200 | 794 |
| 300 | 20230620 | 143200 | 44722118100 | 131200 | 131300 | 131300 | 131200 | 182 |
| 301 | 20230620 | 143100 | 44698232900 | 131300 | 131200 | 131300 | 131200 | 195 |
| 302 | 20230620 | 143000 | 44672646100 | 131300 | 131200 | 131300 | 131200 | 451 |
| 303 | 20230620 | 142900 | 44613438100 | 131300 | 131200 | 131300 | 131200 | 213 |
| 304 | 20230620 | 142800 | 44585487300 | 131200 | 131200 | 131300 | 131100 | 206 |
| 305 | 20230620 | 142700 | 44558454100 | 131200 | 131100 | 131300 | 131100 | 511 |
| 306 | 20230620 | 142600 | 44491401900 | 131200 | 131100 | 131200 | 131100 | 578 |
| 307 | 20230620 | 142500 | 44415591800 | 131200 | 131100 | 131200 | 131000 | 156 |
| 308 | 20230620 | 142400 | 44395138900 | 131100 | 131200 | 131200 | 131100 | 428 |
| 309 | 20230620 | 142300 | 44339020200 | 131200 | 131100 | 131200 | 131000 | 405 |
| 310 | 20230620 | 142200 | 44285915000 | 131100 | 131100 | 131100 | 131000 | 332 |
| 311 | 20230620 | 142100 | 44242412400 | 131100 | 131100 | 131200 | 131000 | 384 |
| 312 | 20230620 | 142000 | 44192073100 | 131100 | 131100 | 131200 | 131100 | 298 |
| 313 | 20230620 | 141900 | 44152995300 | 131100 | 131100 | 131100 | 131000 | 1096 |
| 314 | 20230620 | 141800 | 44009347300 | 131100 | 131100 | 131100 | 131000 | 312 |
| 315 | 20230620 | 141700 | 43968453900 | 131200 | 131200 | 131200 | 131000 | 653 |
| 316 | 20230620 | 141600 | 43882861500 | 131100 | 131100 | 131100 | 131000 | 615 |
| 317 | 20230620 | 141500 | 43802254700 | 131100 | 131000 | 131100 | 131000 | 292 |
| 318 | 20230620 | 141400 | 43763991200 | 131000 | 131100 | 131200 | 131000 | 342 |
| 319 | 20230620 | 141300 | 43719150000 | 131100 | 131100 | 131200 | 131100 | 343 |
| 320 | 20230620 | 141200 | 43674175200 | 131100 | 131200 | 131200 | 131100 | 222 |
| 321 | 20230620 | 141100 | 43645051900 | 131200 | 131300 | 131300 | 131100 | 281 |
| 322 | 20230620 | 141000 | 43608183600 | 131300 | 131100 | 131300 | 131100 | 142 |
| 323 | 20230620 | 140900 | 43589548600 | 131100 | 131100 | 131200 | 131000 | 428 |
| 324 | 20230620 | 140800 | 43533449700 | 131100 | 131000 | 131300 | 131000 | 374 |
| 325 | 20230620 | 140700 | 43484410300 | 131000 | 130800 | 131000 | 130800 | 1807 |
| 326 | 20230620 | 140600 | 43247754100 | 130800 | 130800 | 130900 | 130800 | 414 |
| 327 | 20230620 | 140500 | 43193590600 | 130800 | 131000 | 131000 | 130800 | 476 |
| 328 | 20230620 | 140400 | 43131270900 | 131000 | 131000 | 131000 | 130800 | 889 |
| 329 | 20230620 | 140300 | 43014882800 | 131000 | 131000 | 131000 | 130900 | 753 |
| 330 | 20230620 | 140200 | 42916303900 | 131000 | 130900 | 131000 | 130900 | 307 |
| 331 | 20230620 | 140100 | 42876114900 | 130900 | 131000 | 131000 | 130900 | 517 |
| 332 | 20230620 | 140000 | 42808435500 | 131000 | 130800 | 131000 | 130800 | 663 |
| 333 | 20230620 | 135900 | 42721654400 | 130800 | 131000 | 131100 | 130800 | 6082 |
| 334 | 20230620 | 135800 | 41925262700 | 131000 | 131300 | 131300 | 131000 | 6093 |
| 335 | 20230620 | 135700 | 41126312900 | 131300 | 131300 | 131400 | 131300 | 936 |
| 336 | 20230620 | 135600 | 41003412800 | 131300 | 131400 | 131400 | 131300 | 150 |
| 337 | 20230620 | 135500 | 40983712200 | 131400 | 131400 | 131400 | 131300 | 117 |
| 338 | 20230620 | 135400 | 40968344300 | 131300 | 131300 | 131400 | 131300 | 201 |
| 339 | 20230620 | 135300 | 40941947500 | 131300 | 131300 | 131400 | 131300 | 671 |
| 340 | 20230620 | 135200 | 40853834500 | 131300 | 131400 | 131400 | 131300 | 355 |
| 341 | 20230620 | 135100 | 40807214000 | 131400 | 131400 | 131500 | 131300 | 459 |
| 342 | 20230620 | 135000 | 40746901900 | 131500 | 131400 | 131500 | 131400 | 287 |
| 343 | 20230620 | 134900 | 40709188200 | 131400 | 131500 | 131500 | 131400 | 125 |
| 344 | 20230620 | 134800 | 40692762300 | 131400 | 131500 | 131500 | 131400 | 81 |
| 345 | 20230620 | 134700 | 40682113100 | 131500 | 131500 | 131500 | 131400 | 821 |
| 346 | 20230620 | 134600 | 40574188500 | 131500 | 131500 | 131600 | 131500 | 242 |
| 347 | 20230620 | 134500 | 40542365400 | 131600 | 131600 | 131600 | 131500 | 409 |
| 348 | 20230620 | 134400 | 40488546700 | 131600 | 131600 | 131700 | 131600 | 330 |
| 349 | 20230620 | 134300 | 40445110200 | 131700 | 131700 | 131800 | 131600 | 854 |
| 350 | 20230620 | 134200 | 40332643400 | 131700 | 131800 | 131800 | 131700 | 379 |
| 351 | 20230620 | 134100 | 40282705100 | 131800 | 131800 | 131900 | 131700 | 362 |
| 352 | 20230620 | 134000 | 40234990700 | 131900 | 131900 | 131900 | 131800 | 464 |
| 353 | 20230620 | 133900 | 40173820000 | 131900 | 132000 | 132100 | 131900 | 669 |
| 354 | 20230620 | 133800 | 40085530900 | 132000 | 132100 | 132100 | 132000 | 359 |
| 355 | 20230620 | 133700 | 40038142700 | 132100 | 132100 | 132100 | 132000 | 112 |
| 356 | 20230620 | 133600 | 40023355200 | 132100 | 132100 | 132100 | 132000 | 218 |
| 357 | 20230620 | 133500 | 39994564000 | 132100 | 132000 | 132100 | 132000 | 285 |
| 358 | 20230620 | 133400 | 39956924400 | 132000 | 132000 | 132100 | 131900 | 786 |
| 359 | 20230620 | 133300 | 39853176100 | 131900 | 131900 | 132000 | 131900 | 189 |
| 360 | 20230620 | 133200 | 39828243200 | 131900 | 131900 | 132000 | 131900 | 821 |
| 361 | 20230620 | 133100 | 39719890100 | 131900 | 131800 | 131900 | 131800 | 1312 |
| 362 | 20230620 | 133000 | 39546856900 | 131800 | 131800 | 131800 | 131700 | 342 |
| 363 | 20230620 | 132900 | 39501782300 | 131800 | 131800 | 131900 | 131700 | 332 |
| 364 | 20230620 | 132800 | 39458019800 | 131900 | 131800 | 131900 | 131700 | 247 |
| 365 | 20230620 | 132700 | 39425454100 | 131800 | 131800 | 131800 | 131700 | 482 |
| 366 | 20230620 | 132600 | 39361930500 | 131800 | 131500 | 131800 | 131500 | 1666 |
| 367 | 20230620 | 132500 | 39142538200 | 131500 | 131500 | 131600 | 131500 | 163 |
| 368 | 20230620 | 132400 | 39121095100 | 131500 | 131500 | 131600 | 131500 | 171 |
| 369 | 20230620 | 132300 | 39098607600 | 131500 | 131300 | 131500 | 131300 | 1100 |
| 370 | 20230620 | 132200 | 38954025300 | 131300 | 131400 | 131400 | 131300 | 84 |
| 371 | 20230620 | 132100 | 38942991800 | 131300 | 131300 | 131400 | 131300 | 165 |
| 372 | 20230620 | 132000 | 38921321400 | 131400 | 131300 | 131400 | 131300 | 18 |
| 373 | 20230620 | 131900 | 38918957900 | 131300 | 131400 | 131400 | 131200 | 791 |
| 374 | 20230620 | 131800 | 38815102400 | 131400 | 131300 | 131400 | 131200 | 324 |
| 375 | 20230620 | 131700 | 38772559300 | 131400 | 131300 | 131400 | 131200 | 207 |
| 376 | 20230620 | 131600 | 38745375100 | 131300 | 131300 | 131400 | 131300 | 227 |
| 377 | 20230620 | 131500 | 38715569300 | 131400 | 131300 | 131400 | 131300 | 466 |
| 378 | 20230620 | 131400 | 38654373600 | 131400 | 131400 | 131400 | 131300 | 498 |
| 379 | 20230620 | 131300 | 38588945200 | 131400 | 131400 | 131400 | 131300 | 92 |
| 380 | 20230620 | 131200 | 38576861000 | 131300 | 131300 | 131400 | 131200 | 306 |
| 381 | 20230620 | 131100 | 38536684300 | 131300 | 131200 | 131300 | 131200 | 284 |
| 382 | 20230620 | 131000 | 38499408800 | 131300 | 131200 | 131300 | 131200 | 70 |
| 383 | 20230620 | 130900 | 38490220800 | 131300 | 131300 | 131300 | 131200 | 190 |
| 384 | 20230620 | 130800 | 38465278600 | 131300 | 131300 | 131300 | 131200 | 347 |
| 385 | 20230620 | 130700 | 38419730100 | 131300 | 131300 | 131300 | 131200 | 507 |
| 386 | 20230620 | 130600 | 38353165200 | 131300 | 131300 | 131300 | 131200 | 287 |
| 387 | 20230620 | 130500 | 38315488600 | 131300 | 131300 | 131400 | 131300 | 583 |
| 388 | 20230620 | 130400 | 38238940400 | 131300 | 131300 | 131400 | 131200 | 556 |
| 389 | 20230620 | 130300 | 38165938300 | 131300 | 131300 | 131300 | 131200 | 230 |
| 390 | 20230620 | 130200 | 38135743300 | 131300 | 131200 | 131300 | 131200 | 574 |
| 391 | 20230620 | 130100 | 38060387500 | 131200 | 131200 | 131300 | 131200 | 126 |
| 392 | 20230620 | 130000 | 38043851700 | 131200 | 131200 | 131300 | 131200 | 392 |
| 393 | 20230620 | 125900 | 37992417600 | 131200 | 131100 | 131300 | 131100 | 263 |
| 394 | 20230620 | 125800 | 37957911500 | 131200 | 131200 | 131300 | 131200 | 599 |
| 395 | 20230620 | 125700 | 37879318100 | 131300 | 131200 | 131300 | 131200 | 438 |
| 396 | 20230620 | 125600 | 37821828100 | 131200 | 131200 | 131300 | 131200 | 302 |
| 397 | 20230620 | 125500 | 37782203600 | 131200 | 131200 | 131300 | 131100 | 818 |
| 398 | 20230620 | 125400 | 37674887800 | 131200 | 131200 | 131200 | 131100 | 509 |
| 399 | 20230620 | 125300 | 37608110000 | 131300 | 131200 | 131300 | 131200 | 367 |
| 400 | 20230620 | 125200 | 37559956900 | 131300 | 131200 | 131300 | 131200 | 222 |
| 401 | 20230620 | 125100 | 37530828200 | 131200 | 131300 | 131300 | 131200 | 79 |
| 402 | 20230620 | 125000 | 37520461400 | 131300 | 131200 | 131300 | 131200 | 318 |
| 403 | 20230620 | 124900 | 37478739500 | 131200 | 131200 | 131300 | 131200 | 135 |
| 404 | 20230620 | 124800 | 37461027300 | 131200 | 131200 | 131300 | 131200 | 211 |
| 405 | 20230620 | 124700 | 37433340700 | 131200 | 131300 | 131300 | 131200 | 222 |
| 406 | 20230620 | 124600 | 37404206400 | 131300 | 131300 | 131400 | 131200 | 345 |
| 407 | 20230620 | 124500 | 37358904400 | 131400 | 131500 | 131500 | 131400 | 203 |
| 408 | 20230620 | 124400 | 37332227300 | 131400 | 131400 | 131500 | 131400 | 153 |
| 409 | 20230620 | 124300 | 37312119200 | 131400 | 131400 | 131500 | 131400 | 321 |
| 410 | 20230620 | 124200 | 37269934700 | 131400 | 131300 | 131500 | 131300 | 444 |
| 411 | 20230620 | 124100 | 37211600700 | 131300 | 131200 | 131300 | 131200 | 172 |
| 412 | 20230620 | 124000 | 37189030200 | 131200 | 131200 | 131400 | 131200 | 591 |
| 413 | 20230620 | 123900 | 37111449900 | 131200 | 131300 | 131300 | 131200 | 206 |
| 414 | 20230620 | 123800 | 37084417300 | 131300 | 131100 | 131300 | 131000 | 3544 |
| 415 | 20230620 | 123700 | 36619800500 | 131100 | 131000 | 131100 | 131000 | 221 |
| 416 | 20230620 | 123600 | 36590844200 | 131100 | 131000 | 131100 | 131000 | 264 |
| 417 | 20230620 | 123500 | 36556253500 | 131100 | 131000 | 131100 | 131000 | 142 |
| 418 | 20230620 | 123400 | 36537646200 | 131000 | 130800 | 131000 | 130800 | 1540 |
| 419 | 20230620 | 123300 | 36336040800 | 130900 | 130900 | 130900 | 130800 | 401 |
| 420 | 20230620 | 123200 | 36283575800 | 130900 | 130900 | 130900 | 130800 | 245 |
| 421 | 20230620 | 123100 | 36251519300 | 130900 | 130800 | 130900 | 130800 | 310 |
| 422 | 20230620 | 123000 | 36210956000 | 130800 | 130800 | 130900 | 130800 | 904 |
| 423 | 20230620 | 122900 | 36092710900 | 130900 | 130800 | 130900 | 130800 | 460 |
| 424 | 20230620 | 122800 | 36032527700 | 130800 | 131000 | 131000 | 130800 | 391 |
| 425 | 20230620 | 122700 | 35981351000 | 130900 | 131000 | 131100 | 130900 | 3860 |
| 426 | 20230620 | 122600 | 35476017800 | 131000 | 131000 | 131100 | 131000 | 1197 |
| 427 | 20230620 | 122500 | 35319174300 | 131000 | 131100 | 131100 | 131000 | 358 |
| 428 | 20230620 | 122400 | 35272247600 | 131100 | 131000 | 131100 | 131000 | 706 |
| 429 | 20230620 | 122300 | 35179745400 | 131000 | 131000 | 131100 | 131000 | 423 |
| 430 | 20230620 | 122200 | 35124330700 | 131000 | 131000 | 131100 | 131000 | 257 |
| 431 | 20230620 | 122100 | 35090661900 | 131000 | 131000 | 131100 | 131000 | 432 |
| 432 | 20230620 | 122000 | 35034064500 | 131000 | 131100 | 131100 | 131000 | 416 |
| 433 | 20230620 | 121900 | 34979560900 | 131100 | 131100 | 131100 | 131000 | 378 |
| 434 | 20230620 | 121800 | 34930013300 | 131000 | 131000 | 131100 | 131000 | 276 |
| 435 | 20230620 | 121700 | 34893847200 | 131000 | 131100 | 131100 | 131000 | 202 |
| 436 | 20230620 | 121600 | 34867384200 | 131000 | 131000 | 131100 | 131000 | 450 |
| 437 | 20230620 | 121500 | 34808404600 | 131100 | 131000 | 131100 | 131000 | 328 |
| 438 | 20230620 | 121400 | 34765431800 | 131000 | 131000 | 131100 | 131000 | 314 |
| 439 | 20230620 | 121300 | 34724293300 | 131000 | 131100 | 131100 | 131000 | 892 |
| 440 | 20230620 | 121200 | 34607391200 | 131000 | 131000 | 131100 | 131000 | 1093 |
| 441 | 20230620 | 121100 | 34464171700 | 131000 | 131000 | 131100 | 131000 | 289 |
| 442 | 20230620 | 121000 | 34426311800 | 131100 | 131000 | 131100 | 131000 | 499 |
| 443 | 20230620 | 120900 | 34360935400 | 131100 | 131000 | 131100 | 131000 | 330 |
| 444 | 20230620 | 120800 | 34317688500 | 131000 | 131000 | 131100 | 131000 | 278 |
| 445 | 20230620 | 120700 | 34281265700 | 131000 | 131000 | 131100 | 131000 | 280 |
| 446 | 20230620 | 120600 | 34244582000 | 131000 | 131100 | 131200 | 131000 | 440 |
| 447 | 20230620 | 120500 | 34186898400 | 131100 | 131100 | 131200 | 131100 | 222 |
| 448 | 20230620 | 120400 | 34157784100 | 131100 | 131100 | 131200 | 131100 | 407 |
| 449 | 20230620 | 120300 | 34104423200 | 131100 | 131100 | 131200 | 131100 | 247 |
| 450 | 20230620 | 120200 | 34072038100 | 131100 | 131100 | 131200 | 131100 | 114 |
| 451 | 20230620 | 120100 | 34057088800 | 131100 | 131100 | 131200 | 131100 | 239 |
| 452 | 20230620 | 120000 | 34025755800 | 131200 | 131100 | 131200 | 131100 | 362 |
| 453 | 20230620 | 115900 | 33978288200 | 131100 | 131200 | 131300 | 131100 | 153 |
| 454 | 20230620 | 115800 | 33958223400 | 131100 | 131100 | 131200 | 131100 | 260 |
| 455 | 20230620 | 115700 | 33924133700 | 131100 | 131200 | 131300 | 131100 | 384 |
| 456 | 20230620 | 115600 | 33873763500 | 131200 | 131200 | 131200 | 131100 | 177 |
| 457 | 20230620 | 115500 | 33850541300 | 131100 | 131100 | 131200 | 131100 | 216 |
| 458 | 20230620 | 115400 | 33822218800 | 131100 | 131300 | 131300 | 131100 | 528 |
| 459 | 20230620 | 115300 | 33752959400 | 131400 | 131300 | 131400 | 131200 | 186 |
| 460 | 20230620 | 115200 | 33728542000 | 131300 | 131200 | 131300 | 131200 | 150 |
| 461 | 20230620 | 115100 | 33708856600 | 131200 | 131100 | 131300 | 131000 | 429 |
| 462 | 20230620 | 115000 | 33652625700 | 131200 | 131100 | 131400 | 131100 | 481 |
| 463 | 20230620 | 114900 | 33589486400 | 131100 | 131000 | 131200 | 131000 | 1343 |
| 464 | 20230620 | 114800 | 33413413000 | 131000 | 131000 | 131100 | 131000 | 338 |
| 465 | 20230620 | 114700 | 33369131200 | 131000 | 131000 | 131100 | 130900 | 546 |
| 466 | 20230620 | 114600 | 33297582300 | 131100 | 130900 | 131100 | 130900 | 326 |
| 467 | 20230620 | 114500 | 33254890100 | 130900 | 130900 | 131000 | 130900 | 616 |
| 468 | 20230620 | 114400 | 33174237700 | 130900 | 131000 | 131000 | 130900 | 380 |
| 469 | 20230620 | 114300 | 33124475200 | 131100 | 130900 | 131100 | 130900 | 740 |
| 470 | 20230620 | 114200 | 33027546700 | 130900 | 131000 | 131000 | 130900 | 5157 |
| 471 | 20230620 | 114100 | 32351995300 | 131100 | 131100 | 131200 | 131000 | 2220 |
| 472 | 20230620 | 114000 | 32060951000 | 131200 | 131200 | 131200 | 131100 | 276 |
| 473 | 20230620 | 113900 | 32024755800 | 131200 | 131100 | 131200 | 131100 | 345 |
| 474 | 20230620 | 113800 | 31979516000 | 131100 | 131100 | 131300 | 131100 | 289 |
| 475 | 20230620 | 113700 | 31941621400 | 131300 | 131200 | 131300 | 131100 | 427 |
| 476 | 20230620 | 113600 | 31885622900 | 131100 | 131200 | 131200 | 131100 | 419 |
| 477 | 20230620 | 113500 | 31830672600 | 131200 | 131200 | 131300 | 131100 | 422 |
| 478 | 20230620 | 113400 | 31775303900 | 131300 | 131100 | 131300 | 131100 | 553 |
| 479 | 20230620 | 113300 | 31702774000 | 131100 | 131200 | 131300 | 131100 | 1082 |
| 480 | 20230620 | 113200 | 31560815700 | 131200 | 131300 | 131300 | 131200 | 340 |
| 481 | 20230620 | 113100 | 31516196300 | 131300 | 131200 | 131300 | 131200 | 568 |
| 482 | 20230620 | 113000 | 31441638300 | 131200 | 131200 | 131300 | 131200 | 241 |
| 483 | 20230620 | 112900 | 31410018700 | 131300 | 131300 | 131300 | 131200 | 255 |
| 484 | 20230620 | 112800 | 31376550200 | 131300 | 131300 | 131400 | 131200 | 971 |
| 485 | 20230620 | 112700 | 31249058600 | 131300 | 131300 | 131300 | 131200 | 626 |
| 486 | 20230620 | 112600 | 31166892300 | 131200 | 131200 | 131300 | 131200 | 294 |
| 487 | 20230620 | 112500 | 31128302300 | 131200 | 131200 | 131300 | 131200 | 329 |
| 488 | 20230620 | 112400 | 31085137400 | 131200 | 131200 | 131300 | 131200 | 309 |
| 489 | 20230620 | 112300 | 31044594200 | 131200 | 131200 | 131300 | 131100 | 293 |
| 490 | 20230620 | 112200 | 31006155700 | 131100 | 131300 | 131300 | 131100 | 1246 |
| 491 | 20230620 | 112100 | 30842641600 | 131300 | 131200 | 131300 | 131200 | 556 |
| 492 | 20230620 | 112000 | 30769651700 | 131300 | 131200 | 131300 | 131200 | 372 |
| 493 | 20230620 | 111900 | 30720837000 | 131300 | 131300 | 131400 | 131200 | 808 |
| 494 | 20230620 | 111800 | 30614737300 | 131300 | 131300 | 131400 | 131300 | 773 |
| 495 | 20230620 | 111700 | 30513221500 | 131300 | 131300 | 131300 | 131200 | 320 |
| 496 | 20230620 | 111600 | 30471221800 | 131300 | 131000 | 131400 | 131000 | 1070 |
| 497 | 20230620 | 111500 | 30330881800 | 131100 | 131100 | 131100 | 131000 | 661 |
| 498 | 20230620 | 111400 | 30244263400 | 131100 | 131100 | 131100 | 131000 | 595 |
| 499 | 20230620 | 111300 | 30166275500 | 131100 | 131200 | 131300 | 131000 | 5077 |
| 500 | 20230620 | 111200 | 29500426800 | 131200 | 131400 | 131400 | 131200 | 2157 |
| 501 | 20230620 | 111100 | 29217216500 | 131300 | 131500 | 131500 | 131300 | 688 |
| 502 | 20230620 | 111000 | 29126812500 | 131400 | 131500 | 131600 | 131400 | 189 |
| 503 | 20230620 | 110900 | 29101957400 | 131500 | 131600 | 131600 | 131500 | 726 |
| 504 | 20230620 | 110800 | 29006479700 | 131500 | 131600 | 131700 | 131500 | 281 |
| 505 | 20230620 | 110700 | 28969522000 | 131600 | 131400 | 131700 | 131400 | 478 |
| 506 | 20230620 | 110600 | 28906635600 | 131400 | 131400 | 131500 | 131300 | 366 |
| 507 | 20230620 | 110500 | 28858536100 | 131400 | 131400 | 131500 | 131400 | 333 |
| 508 | 20230620 | 110400 | 28814765900 | 131400 | 131300 | 131400 | 131200 | 441 |
| 509 | 20230620 | 110300 | 28756862400 | 131300 | 131300 | 131300 | 131200 | 403 |
| 510 | 20230620 | 110200 | 28703960500 | 131300 | 131500 | 131600 | 131200 | 1668 |
| 511 | 20230620 | 110100 | 28484779300 | 131500 | 131700 | 131700 | 131500 | 901 |
| 512 | 20230620 | 110000 | 28366198100 | 131700 | 131300 | 131700 | 131200 | 556 |
| 513 | 20230620 | 105900 | 28293185100 | 131300 | 131300 | 131400 | 131200 | 634 |
| 514 | 20230620 | 105800 | 28209938400 | 131200 | 131200 | 131400 | 131000 | 2428 |
| 515 | 20230620 | 105700 | 27891562600 | 131100 | 131300 | 131400 | 131000 | 554 |
| 516 | 20230620 | 105600 | 27818906600 | 131400 | 131500 | 131600 | 131000 | 15839 |
| 517 | 20230620 | 105500 | 25741478600 | 131400 | 131600 | 131600 | 131400 | 1088 |
| 518 | 20230620 | 105400 | 25598457900 | 131600 | 131500 | 131600 | 131400 | 1119 |
| 519 | 20230620 | 105300 | 25451334400 | 131500 | 131600 | 131700 | 131400 | 6566 |
| 520 | 20230620 | 105200 | 24587735900 | 131600 | 131800 | 131900 | 131600 | 1863 |
| 521 | 20230620 | 105100 | 24342343300 | 131800 | 131700 | 131800 | 131700 | 717 |
| 522 | 20230620 | 105000 | 24247892500 | 131800 | 131700 | 131800 | 131700 | 539 |
| 523 | 20230620 | 104900 | 24176896400 | 131700 | 131800 | 131800 | 131700 | 571 |
| 524 | 20230620 | 104800 | 24101672900 | 131800 | 131800 | 131800 | 131700 | 203 |
| 525 | 20230620 | 104700 | 24074934400 | 131800 | 131800 | 131900 | 131700 | 2240 |
| 526 | 20230620 | 104600 | 23779822400 | 131900 | 131800 | 131900 | 131800 | 417 |
| 527 | 20230620 | 104500 | 23724857900 | 131800 | 131900 | 131900 | 131800 | 883 |
| 528 | 20230620 | 104400 | 23608455000 | 131800 | 131900 | 132000 | 131800 | 1036 |
| 529 | 20230620 | 104300 | 23471744600 | 131900 | 131900 | 132000 | 131800 | 1202 |
| 530 | 20230620 | 104200 | 23313151500 | 131800 | 131800 | 131900 | 131800 | 509 |
| 531 | 20230620 | 104100 | 23246052900 | 131900 | 131800 | 131900 | 131800 | 269 |
| 532 | 20230620 | 104000 | 23210591800 | 131800 | 131900 | 132000 | 131800 | 777 |
| 533 | 20230620 | 103900 | 23108134200 | 131900 | 131900 | 132000 | 131800 | 1275 |
| 534 | 20230620 | 103800 | 22939945300 | 131900 | 131800 | 131900 | 131800 | 354 |
| 535 | 20230620 | 103700 | 22893262200 | 131900 | 131800 | 131900 | 131800 | 538 |
| 536 | 20230620 | 103600 | 22822345200 | 131800 | 131800 | 131900 | 131700 | 1007 |
| 537 | 20230620 | 103500 | 22689639500 | 131800 | 131900 | 131900 | 131700 | 1707 |
| 538 | 20230620 | 103400 | 22464649400 | 131900 | 131900 | 132000 | 131800 | 1479 |
| 539 | 20230620 | 103300 | 22269571800 | 132000 | 132500 | 132500 | 131900 | 7118 |
| 540 | 20230620 | 103200 | 21328844000 | 132500 | 132500 | 132500 | 132400 | 902 |
| 541 | 20230620 | 103100 | 21209388200 | 132400 | 132500 | 132600 | 132400 | 834 |
| 542 | 20230620 | 103000 | 21098917900 | 132400 | 132400 | 132500 | 132400 | 1252 |
| 543 | 20230620 | 102900 | 20933101900 | 132400 | 132600 | 132600 | 132400 | 1155 |
| 544 | 20230620 | 102800 | 20780086500 | 132600 | 132600 | 132700 | 132500 | 976 |
| 545 | 20230620 | 102700 | 20650706200 | 132600 | 132600 | 132700 | 132500 | 723 |
| 546 | 20230620 | 102600 | 20554846300 | 132600 | 132900 | 132900 | 132600 | 1518 |
| 547 | 20230620 | 102500 | 20353325600 | 132900 | 133000 | 133100 | 132800 | 1405 |
| 548 | 20230620 | 102400 | 20166518100 | 133100 | 133000 | 133100 | 133000 | 743 |
| 549 | 20230620 | 102300 | 20067686300 | 133100 | 133200 | 133300 | 133000 | 674 |
| 550 | 20230620 | 102200 | 19977962500 | 133100 | 133300 | 133300 | 133100 | 782 |
| 551 | 20230620 | 102100 | 19873802100 | 133200 | 133000 | 133400 | 133000 | 1248 |
| 552 | 20230620 | 102000 | 19707547300 | 133000 | 133000 | 133100 | 133000 | 505 |
| 553 | 20230620 | 101900 | 19640367200 | 133100 | 133200 | 133200 | 133000 | 897 |
| 554 | 20230620 | 101800 | 19520965600 | 133200 | 133200 | 133300 | 133200 | 494 |
| 555 | 20230620 | 101700 | 19455163400 | 133200 | 133200 | 133300 | 133200 | 632 |
| 556 | 20230620 | 101600 | 19370980200 | 133200 | 133400 | 133400 | 133200 | 878 |
| 557 | 20230620 | 101500 | 19253942400 | 133400 | 133400 | 133400 | 133300 | 370 |
| 558 | 20230620 | 101400 | 19204606100 | 133400 | 133600 | 133600 | 133300 | 1477 |
| 559 | 20230620 | 101300 | 19007478700 | 133500 | 133700 | 133800 | 133500 | 1019 |
| 560 | 20230620 | 101200 | 18871387100 | 133700 | 133700 | 133800 | 133600 | 725 |
| 561 | 20230620 | 101100 | 18774488800 | 133800 | 133800 | 133900 | 133600 | 1327 |
| 562 | 20230620 | 101000 | 18596972700 | 133800 | 133700 | 134000 | 133700 | 1055 |
| 563 | 20230620 | 100900 | 18455747600 | 133800 | 133700 | 133800 | 133700 | 1115 |
| 564 | 20230620 | 100800 | 18306624500 | 133700 | 133800 | 133900 | 133700 | 615 |
| 565 | 20230620 | 100700 | 18224372400 | 133800 | 133800 | 134000 | 133700 | 1136 |
| 566 | 20230620 | 100600 | 18072307600 | 133800 | 133500 | 133900 | 133400 | 1009 |
| 567 | 20230620 | 100500 | 17937366400 | 133500 | 133300 | 133500 | 133300 | 1119 |
| 568 | 20230620 | 100400 | 17788050800 | 133300 | 133400 | 133400 | 133300 | 548 |
| 569 | 20230620 | 100300 | 17714974800 | 133300 | 133300 | 133400 | 133200 | 750 |
| 570 | 20230620 | 100200 | 17615025900 | 133300 | 133300 | 133400 | 133200 | 718 |
| 571 | 20230620 | 100100 | 17519297900 | 133300 | 133200 | 133300 | 133000 | 232 |
| 572 | 20230620 | 100000 | 17488381200 | 133200 | 133000 | 133300 | 132900 | 3322 |
| 573 | 20230620 | 095900 | 17046325000 | 133000 | 132800 | 133000 | 132800 | 364 |
| 574 | 20230620 | 095800 | 16997967100 | 132800 | 132900 | 132900 | 132800 | 419 |
| 575 | 20230620 | 095700 | 16942304400 | 132900 | 132800 | 132900 | 132800 | 720 |
| 576 | 20230620 | 095600 | 16846649600 | 132800 | 132700 | 132900 | 132700 | 885 |
| 577 | 20230620 | 095500 | 16729081000 | 132800 | 132700 | 132900 | 132600 | 1302 |
| 578 | 20230620 | 095400 | 16556257700 | 132700 | 132600 | 132800 | 132600 | 914 |
| 579 | 20230620 | 095300 | 16435006100 | 132700 | 132800 | 132800 | 132600 | 444 |
| 580 | 20230620 | 095200 | 16376115000 | 132700 | 132700 | 132900 | 132600 | 903 |
| 581 | 20230620 | 095100 | 16256248400 | 132700 | 132100 | 132700 | 132100 | 1536 |
| 582 | 20230620 | 095000 | 16052911700 | 132200 | 132200 | 132200 | 132100 | 551 |
| 583 | 20230620 | 094900 | 15980108900 | 132200 | 132200 | 132200 | 132000 | 998 |
| 584 | 20230620 | 094800 | 15848270500 | 132100 | 132100 | 132200 | 132100 | 846 |
| 585 | 20230620 | 094700 | 15736493100 | 132100 | 132200 | 132300 | 132100 | 1106 |
| 586 | 20230620 | 094600 | 15590258000 | 132100 | 131800 | 132300 | 131800 | 1664 |
| 587 | 20230620 | 094500 | 15370538700 | 131800 | 131900 | 131900 | 131800 | 1044 |
| 588 | 20230620 | 094400 | 15232895400 | 131900 | 131900 | 132000 | 131800 | 1059 |
| 589 | 20230620 | 094300 | 15093231200 | 131900 | 132100 | 132200 | 131900 | 1717 |
| 590 | 20230620 | 094200 | 14866580300 | 132100 | 132200 | 132200 | 132000 | 1316 |
| 591 | 20230620 | 094100 | 14692736000 | 132300 | 132300 | 132300 | 132100 | 835 |
| 592 | 20230620 | 094000 | 14582365700 | 132300 | 132600 | 132600 | 132300 | 1152 |
| 593 | 20230620 | 093900 | 14429753900 | 132600 | 132700 | 132800 | 132500 | 1092 |
| 594 | 20230620 | 093800 | 14284929800 | 132700 | 132400 | 132800 | 132300 | 1055 |
| 595 | 20230620 | 093700 | 14145140700 | 132400 | 132000 | 132500 | 132000 | 2514 |
| 596 | 20230620 | 093600 | 13812913100 | 132000 | 131900 | 132200 | 131900 | 1132 |
| 597 | 20230620 | 093500 | 13663409500 | 132000 | 131400 | 132000 | 131300 | 3766 |
| 598 | 20230620 | 093400 | 13168300700 | 131300 | 131300 | 131400 | 131300 | 2031 |
| 599 | 20230620 | 093300 | 12901602800 | 131400 | 131400 | 131500 | 131300 | 2033 |
| 600 | 20230620 | 093200 | 12634469800 | 131500 | 131600 | 131600 | 131400 | 3434 |
| 601 | 20230620 | 093100 | 12183004000 | 131600 | 131800 | 131900 | 131500 | 2732 |
| 602 | 20230620 | 093000 | 11823247800 | 131900 | 131900 | 132000 | 131800 | 1560 |
| 603 | 20230620 | 092900 | 11617518400 | 132000 | 132000 | 132200 | 131900 | 2062 |
| 604 | 20230620 | 092800 | 11345217200 | 132000 | 132100 | 132200 | 131900 | 2113 |
| 605 | 20230620 | 092700 | 11066089200 | 132000 | 132100 | 132100 | 131900 | 1193 |
| 606 | 20230620 | 092600 | 10908619400 | 132100 | 132000 | 132200 | 131900 | 2992 |
| 607 | 20230620 | 092500 | 10513581000 | 132000 | 132000 | 132100 | 131900 | 2628 |
| 608 | 20230620 | 092400 | 10166682800 | 132000 | 131800 | 132000 | 131800 | 1293 |
| 609 | 20230620 | 092300 | 9996157800 | 131800 | 131800 | 131900 | 131700 | 775 |
| 610 | 20230620 | 092200 | 9894002100 | 131800 | 131700 | 131900 | 131500 | 1485 |
| 611 | 20230620 | 092100 | 9698310600 | 131900 | 131500 | 131900 | 131400 | 1665 |
| 612 | 20230620 | 092000 | 9479377800 | 131600 | 131600 | 131700 | 131500 | 2315 |
| 613 | 20230620 | 091900 | 9174834300 | 131600 | 131900 | 132000 | 131500 | 3843 |
| 614 | 20230620 | 091800 | 8668492100 | 131900 | 132000 | 132000 | 131900 | 1456 |
| 615 | 20230620 | 091700 | 8476368100 | 132000 | 131900 | 132000 | 131900 | 1233 |
| 616 | 20230620 | 091600 | 8313694900 | 131900 | 131800 | 131900 | 131700 | 829 |
| 617 | 20230620 | 091500 | 8204371300 | 131800 | 131500 | 132000 | 131300 | 3861 |
| 618 | 20230620 | 091400 | 7696420800 | 131500 | 132100 | 132100 | 131500 | 5614 |
| 619 | 20230620 | 091300 | 6956776700 | 132100 | 132000 | 132300 | 132000 | 3603 |
| 620 | 20230620 | 091200 | 6481001700 | 132000 | 132200 | 132300 | 131900 | 7168 |
| 621 | 20230620 | 091100 | 5534383600 | 132200 | 132700 | 132800 | 132200 | 4810 |
| 622 | 20230620 | 091000 | 4897251100 | 132700 | 133000 | 133000 | 132600 | 3850 |
| 623 | 20230620 | 090900 | 4385968000 | 132900 | 133000 | 133100 | 132900 | 1935 |
| 624 | 20230620 | 090800 | 4128586600 | 133100 | 133600 | 133600 | 133000 | 9470 |
| 625 | 20230620 | 090700 | 2867775300 | 133600 | 133400 | 133900 | 133400 | 1482 |
| 626 | 20230620 | 090600 | 2669917000 | 133500 | 133500 | 133500 | 133300 | 1994 |
| 627 | 20230620 | 090500 | 2403889900 | 133500 | 133500 | 133900 | 133400 | 2653 |
| 628 | 20230620 | 090400 | 2049621400 | 133400 | 133600 | 133600 | 133300 | 2373 |
| 629 | 20230620 | 090300 | 1732935200 | 133600 | 133600 | 133700 | 133300 | 3289 |
| 630 | 20230620 | 090200 | 1293993800 | 133600 | 133500 | 134000 | 133300 | 4971 |
| 631 | 20230620 | 090100 | 630198800 | 133500 | 134700 | 134800 | 133500 | 2430 |
| 632 | 20230620 | 090000 | 304377900 | 134800 | 136700 | 136700 | 134800 | 2223 |