33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 3 | 20230607 | 192100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 4 | 20230607 | 192000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 5 | 20230607 | 191900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 6 | 20230607 | 191800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 7 | 20230607 | 191700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 8 | 20230607 | 191600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 9 | 20230607 | 191500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 10 | 20230607 | 191400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 11 | 20230607 | 191300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 12 | 20230607 | 191200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 13 | 20230607 | 191100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 14 | 20230607 | 191000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 15 | 20230607 | 190900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 16 | 20230607 | 190800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 17 | 20230607 | 190700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 18 | 20230607 | 190600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 19 | 20230607 | 190500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 20 | 20230607 | 190400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 21 | 20230607 | 190300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 22 | 20230607 | 190200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 23 | 20230607 | 190100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 24 | 20230607 | 190000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 25 | 20230607 | 185900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 26 | 20230607 | 185800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 27 | 20230607 | 185700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 28 | 20230607 | 185600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 29 | 20230607 | 185500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 30 | 20230607 | 185400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 31 | 20230607 | 185300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 32 | 20230607 | 185200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 33 | 20230607 | 185100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 34 | 20230607 | 185000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 35 | 20230607 | 184900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 36 | 20230607 | 184800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 37 | 20230607 | 184700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 38 | 20230607 | 184600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 39 | 20230607 | 184500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 40 | 20230607 | 184400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 41 | 20230607 | 184300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 42 | 20230607 | 184200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 43 | 20230607 | 184100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 44 | 20230607 | 184000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 45 | 20230607 | 183900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 46 | 20230607 | 183800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 47 | 20230607 | 183700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 48 | 20230607 | 183600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 49 | 20230607 | 183500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 50 | 20230607 | 183400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 51 | 20230607 | 183300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 52 | 20230607 | 183200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 53 | 20230607 | 183100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 54 | 20230607 | 183000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 55 | 20230607 | 182900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 56 | 20230607 | 182800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 57 | 20230607 | 182700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 58 | 20230607 | 182600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 59 | 20230607 | 182500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 60 | 20230607 | 182400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 61 | 20230607 | 182300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 62 | 20230607 | 182200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 63 | 20230607 | 182100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 64 | 20230607 | 182000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 65 | 20230607 | 181900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 66 | 20230607 | 181800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 67 | 20230607 | 181700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 68 | 20230607 | 181600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 69 | 20230607 | 181500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 70 | 20230607 | 181400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 71 | 20230607 | 181300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 72 | 20230607 | 181200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 73 | 20230607 | 181100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 74 | 20230607 | 181000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 75 | 20230607 | 180900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 76 | 20230607 | 180800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 77 | 20230607 | 180700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 78 | 20230607 | 180600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 79 | 20230607 | 180500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 80 | 20230607 | 180400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 81 | 20230607 | 180300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 82 | 20230607 | 180200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 83 | 20230607 | 180100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 84 | 20230607 | 180000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 85 | 20230607 | 175900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 86 | 20230607 | 175800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 87 | 20230607 | 175700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 88 | 20230607 | 175600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 89 | 20230607 | 175500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 90 | 20230607 | 175400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 91 | 20230607 | 175300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 92 | 20230607 | 175200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 93 | 20230607 | 175100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 94 | 20230607 | 175000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 95 | 20230607 | 174900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 96 | 20230607 | 174800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 97 | 20230607 | 174700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 98 | 20230607 | 174600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 99 | 20230607 | 174500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 100 | 20230607 | 174400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 101 | 20230607 | 174300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 102 | 20230607 | 174200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 103 | 20230607 | 174100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 104 | 20230607 | 174000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 105 | 20230607 | 173900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 106 | 20230607 | 173800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 107 | 20230607 | 173700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 108 | 20230607 | 173600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 109 | 20230607 | 173500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 110 | 20230607 | 173400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 111 | 20230607 | 173300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 112 | 20230607 | 173200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 113 | 20230607 | 173100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 114 | 20230607 | 173000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 115 | 20230607 | 172900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 116 | 20230607 | 172800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 117 | 20230607 | 172700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 118 | 20230607 | 172600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 119 | 20230607 | 172500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 120 | 20230607 | 172400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 121 | 20230607 | 172300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 122 | 20230607 | 172200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 123 | 20230607 | 172100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 124 | 20230607 | 172000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 125 | 20230607 | 171900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 126 | 20230607 | 171800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 127 | 20230607 | 171700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 128 | 20230607 | 171600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 129 | 20230607 | 171500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 130 | 20230607 | 171400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 131 | 20230607 | 171300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 132 | 20230607 | 171200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 133 | 20230607 | 171100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 134 | 20230607 | 171000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 135 | 20230607 | 170900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 136 | 20230607 | 170800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 137 | 20230607 | 170700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 138 | 20230607 | 170600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 139 | 20230607 | 170500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 140 | 20230607 | 170400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 141 | 20230607 | 170300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 142 | 20230607 | 170200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 143 | 20230607 | 170100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 144 | 20230607 | 170000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 145 | 20230607 | 165900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 146 | 20230607 | 165800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 147 | 20230607 | 165700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 148 | 20230607 | 165600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 149 | 20230607 | 165500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 150 | 20230607 | 165400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 151 | 20230607 | 165300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 152 | 20230607 | 165200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 153 | 20230607 | 165100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 154 | 20230607 | 165000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 155 | 20230607 | 164900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 156 | 20230607 | 164800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 157 | 20230607 | 164700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 158 | 20230607 | 164600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 159 | 20230607 | 164500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 160 | 20230607 | 164400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 161 | 20230607 | 164300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 162 | 20230607 | 164200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 163 | 20230607 | 164100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 164 | 20230607 | 164000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 165 | 20230607 | 163900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 166 | 20230607 | 163800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 167 | 20230607 | 163700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 168 | 20230607 | 163600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 169 | 20230607 | 163500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 170 | 20230607 | 163400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 171 | 20230607 | 163300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 172 | 20230607 | 163200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 173 | 20230607 | 163100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 174 | 20230607 | 163000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 175 | 20230607 | 162900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 176 | 20230607 | 162800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 177 | 20230607 | 162700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 178 | 20230607 | 162600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 179 | 20230607 | 162500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 180 | 20230607 | 162400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 181 | 20230607 | 162300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 182 | 20230607 | 162200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 183 | 20230607 | 162100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 184 | 20230607 | 162000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 185 | 20230607 | 161900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 186 | 20230607 | 161800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 187 | 20230607 | 161700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 188 | 20230607 | 161600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 189 | 20230607 | 161500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 190 | 20230607 | 161400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 191 | 20230607 | 161300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 192 | 20230607 | 161200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 193 | 20230607 | 161100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 194 | 20230607 | 161000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 195 | 20230607 | 160900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 196 | 20230607 | 160800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 197 | 20230607 | 160700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 198 | 20230607 | 160600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 199 | 20230607 | 160500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 200 | 20230607 | 160400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 201 | 20230607 | 160300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 202 | 20230607 | 160200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 203 | 20230607 | 160100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 204 | 20230607 | 160000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 205 | 20230607 | 155900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 206 | 20230607 | 155800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 207 | 20230607 | 155700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 208 | 20230607 | 155600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 209 | 20230607 | 155500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 210 | 20230607 | 155400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 211 | 20230607 | 155300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 212 | 20230607 | 155200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 213 | 20230607 | 155100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 214 | 20230607 | 155000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 215 | 20230607 | 154900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 216 | 20230607 | 154800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 217 | 20230607 | 154700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 218 | 20230607 | 154600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 219 | 20230607 | 154500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 220 | 20230607 | 154400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 221 | 20230607 | 154300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 222 | 20230607 | 154200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 223 | 20230607 | 154100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 224 | 20230607 | 154000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 225 | 20230607 | 153900 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 226 | 20230607 | 153800 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 227 | 20230607 | 153700 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 228 | 20230607 | 153600 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 229 | 20230607 | 153500 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 230 | 20230607 | 153400 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 231 | 20230607 | 153300 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 232 | 20230607 | 153200 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 233 | 20230607 | 153100 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 234 | 20230607 | 153000 | 12424935800 | 62300 | 62300 | 62300 | 62300 | 3258 |
| 235 | 20230607 | 152900 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 236 | 20230607 | 152800 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 237 | 20230607 | 152700 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 238 | 20230607 | 152600 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 239 | 20230607 | 152500 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 240 | 20230607 | 152400 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 241 | 20230607 | 152300 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 242 | 20230607 | 152200 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 243 | 20230607 | 152100 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 244 | 20230607 | 152000 | 12221962400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 245 | 20230607 | 151900 | 12221962400 | 62300 | 62200 | 62300 | 62200 | 350 |
| 246 | 20230607 | 151800 | 12200186900 | 62300 | 62200 | 62300 | 62200 | 153 |
| 247 | 20230607 | 151700 | 12190669400 | 62200 | 62200 | 62300 | 62200 | 505 |
| 248 | 20230607 | 151600 | 12159253700 | 62200 | 62200 | 62300 | 62200 | 79 |
| 249 | 20230607 | 151500 | 12154337500 | 62200 | 62300 | 62300 | 62200 | 80 |
| 250 | 20230607 | 151400 | 12149360300 | 62200 | 62200 | 62200 | 62200 | 203 |
| 251 | 20230607 | 151300 | 12136733700 | 62300 | 62200 | 62300 | 62200 | 130 |
| 252 | 20230607 | 151200 | 12128636700 | 62200 | 62300 | 62300 | 62200 | 714 |
| 253 | 20230607 | 151100 | 12084158300 | 62300 | 62400 | 62400 | 62300 | 50 |
| 254 | 20230607 | 151000 | 12081042400 | 62300 | 62300 | 62400 | 62300 | 131 |
| 255 | 20230607 | 150900 | 12072880900 | 62300 | 62400 | 62400 | 62300 | 58 |
| 256 | 20230607 | 150800 | 12069263700 | 62400 | 62300 | 62400 | 62200 | 1497 |
| 257 | 20230607 | 150700 | 11976000700 | 62300 | 62300 | 62400 | 62200 | 124 |
| 258 | 20230607 | 150600 | 11968277200 | 62300 | 62300 | 62300 | 62300 | 85 |
| 259 | 20230607 | 150500 | 11962981700 | 62300 | 62300 | 62300 | 62300 | 24 |
| 260 | 20230607 | 150400 | 11961486500 | 62300 | 62100 | 62300 | 62100 | 3823 |
| 261 | 20230607 | 150300 | 11723313900 | 62200 | 62200 | 62200 | 62100 | 1150 |
| 262 | 20230607 | 150200 | 11651784000 | 62200 | 62200 | 62200 | 62200 | 1288 |
| 263 | 20230607 | 150100 | 11571670400 | 62300 | 62300 | 62300 | 62200 | 151 |
| 264 | 20230607 | 150000 | 11562265800 | 62300 | 62300 | 62300 | 62300 | 913 |
| 265 | 20230607 | 145900 | 11505385900 | 62300 | 62300 | 62400 | 62300 | 126 |
| 266 | 20230607 | 145800 | 11497533500 | 62300 | 62400 | 62500 | 62300 | 541 |
| 267 | 20230607 | 145700 | 11463769300 | 62500 | 62300 | 62500 | 62300 | 824 |
| 268 | 20230607 | 145600 | 11412352500 | 62300 | 62300 | 62400 | 62300 | 341 |
| 269 | 20230607 | 145500 | 11391097300 | 62300 | 62400 | 62400 | 62300 | 349 |
| 270 | 20230607 | 145400 | 11369322500 | 62300 | 62300 | 62400 | 62300 | 107 |
| 271 | 20230607 | 145300 | 11362655500 | 62300 | 62300 | 62400 | 62300 | 1185 |
| 272 | 20230607 | 145200 | 11288729200 | 62300 | 62400 | 62500 | 62300 | 549 |
| 273 | 20230607 | 145100 | 11254480800 | 62400 | 62500 | 62600 | 62400 | 2843 |
| 274 | 20230607 | 145000 | 11076799600 | 62500 | 62500 | 62600 | 62500 | 34 |
| 275 | 20230607 | 144900 | 11074673800 | 62500 | 62500 | 62600 | 62500 | 154 |
| 276 | 20230607 | 144800 | 11065035700 | 62500 | 62500 | 62600 | 62500 | 42 |
| 277 | 20230607 | 144700 | 11062408600 | 62600 | 62600 | 62600 | 62500 | 564 |
| 278 | 20230607 | 144600 | 11027106500 | 62600 | 62700 | 62700 | 62600 | 516 |
| 279 | 20230607 | 144500 | 10994803900 | 62600 | 62600 | 62700 | 62600 | 48 |
| 280 | 20230607 | 144400 | 10991796800 | 62700 | 62600 | 62700 | 62600 | 193 |
| 281 | 20230607 | 144300 | 10979697500 | 62600 | 62500 | 62700 | 62500 | 823 |
| 282 | 20230607 | 144200 | 10928177500 | 62500 | 62600 | 62600 | 62500 | 27 |
| 283 | 20230607 | 144100 | 10926489200 | 62600 | 62600 | 62700 | 62600 | 862 |
| 284 | 20230607 | 144000 | 10872525000 | 62700 | 62600 | 62700 | 62600 | 106 |
| 285 | 20230607 | 143900 | 10865888400 | 62600 | 62700 | 62700 | 62600 | 137 |
| 286 | 20230607 | 143800 | 10857310900 | 62600 | 62700 | 62700 | 62600 | 300 |
| 287 | 20230607 | 143700 | 10838502200 | 62600 | 62600 | 62700 | 62600 | 33 |
| 288 | 20230607 | 143600 | 10836435600 | 62600 | 62600 | 62700 | 62600 | 121 |
| 289 | 20230607 | 143500 | 10828851900 | 62700 | 62600 | 62700 | 62600 | 52 |
| 290 | 20230607 | 143400 | 10825593900 | 62700 | 62700 | 62700 | 62600 | 139 |
| 291 | 20230607 | 143300 | 10816880500 | 62700 | 62600 | 62700 | 62600 | 201 |
| 292 | 20230607 | 143200 | 10804280400 | 62700 | 62600 | 62700 | 62600 | 40 |
| 293 | 20230607 | 143100 | 10801774100 | 62700 | 62600 | 62700 | 62600 | 146 |
| 294 | 20230607 | 143000 | 10792627300 | 62700 | 62700 | 62800 | 62600 | 188 |
| 295 | 20230607 | 142900 | 10780834400 | 62700 | 62700 | 62800 | 62700 | 352 |
| 296 | 20230607 | 142800 | 10758758200 | 62700 | 62700 | 62700 | 62600 | 204 |
| 297 | 20230607 | 142700 | 10745975000 | 62600 | 62500 | 62700 | 62500 | 1567 |
| 298 | 20230607 | 142600 | 10647880200 | 62600 | 62600 | 62800 | 62500 | 1972 |
| 299 | 20230607 | 142500 | 10524413600 | 62700 | 62800 | 62800 | 62600 | 1535 |
| 300 | 20230607 | 142400 | 10428144700 | 62800 | 62800 | 62900 | 62700 | 873 |
| 301 | 20230607 | 142300 | 10373314600 | 62800 | 62900 | 62900 | 62700 | 292 |
| 302 | 20230607 | 142200 | 10354992500 | 62800 | 62800 | 62900 | 62800 | 714 |
| 303 | 20230607 | 142100 | 10310147800 | 62800 | 62800 | 62900 | 62800 | 388 |
| 304 | 20230607 | 142000 | 10285775600 | 62800 | 62800 | 62900 | 62800 | 380 |
| 305 | 20230607 | 141900 | 10261905800 | 62800 | 62800 | 62900 | 62800 | 453 |
| 306 | 20230607 | 141800 | 10233449000 | 62900 | 62800 | 62900 | 62700 | 633 |
| 307 | 20230607 | 141700 | 10193711000 | 62800 | 62800 | 62900 | 62800 | 393 |
| 308 | 20230607 | 141600 | 10169023900 | 62900 | 62900 | 62900 | 62800 | 1046 |
| 309 | 20230607 | 141500 | 10103262400 | 62900 | 62900 | 62900 | 62800 | 386 |
| 310 | 20230607 | 141400 | 10079015100 | 62800 | 62900 | 63000 | 62800 | 2877 |
| 311 | 20230607 | 141300 | 9898074100 | 62900 | 63000 | 63000 | 62900 | 565 |
| 312 | 20230607 | 141200 | 9862520900 | 62900 | 63000 | 63000 | 62900 | 509 |
| 313 | 20230607 | 141100 | 9830486800 | 62900 | 63000 | 63000 | 62900 | 864 |
| 314 | 20230607 | 141000 | 9776059300 | 63000 | 63000 | 63100 | 63000 | 1346 |
| 315 | 20230607 | 140900 | 9691247600 | 63100 | 63000 | 63200 | 63000 | 436 |
| 316 | 20230607 | 140800 | 9663754100 | 63000 | 63100 | 63200 | 63000 | 892 |
| 317 | 20230607 | 140700 | 9607471200 | 63100 | 63200 | 63200 | 63100 | 502 |
| 318 | 20230607 | 140600 | 9575787100 | 63200 | 63300 | 63300 | 63100 | 1108 |
| 319 | 20230607 | 140500 | 9505758700 | 63300 | 63200 | 63300 | 63200 | 252 |
| 320 | 20230607 | 140400 | 9489823400 | 63300 | 63200 | 63300 | 63200 | 498 |
| 321 | 20230607 | 140300 | 9458331300 | 63200 | 63300 | 63300 | 63200 | 550 |
| 322 | 20230607 | 140200 | 9423566300 | 63300 | 63200 | 63300 | 63200 | 96 |
| 323 | 20230607 | 140100 | 9417490100 | 63200 | 63400 | 63400 | 63200 | 143 |
| 324 | 20230607 | 140000 | 9408435200 | 63400 | 63400 | 63400 | 63300 | 1257 |
| 325 | 20230607 | 135900 | 9328856800 | 63500 | 63400 | 63500 | 63300 | 531 |
| 326 | 20230607 | 135800 | 9295186500 | 63400 | 63400 | 63400 | 63400 | 66 |
| 327 | 20230607 | 135700 | 9291002100 | 63400 | 63500 | 63500 | 63400 | 975 |
| 328 | 20230607 | 135600 | 9229179000 | 63500 | 63500 | 63500 | 63500 | 356 |
| 329 | 20230607 | 135500 | 9206573000 | 63500 | 63400 | 63500 | 63400 | 562 |
| 330 | 20230607 | 135400 | 9170886100 | 63500 | 63400 | 63500 | 63300 | 943 |
| 331 | 20230607 | 135300 | 9111098100 | 63400 | 63400 | 63400 | 63400 | 58 |
| 332 | 20230607 | 135200 | 9107420900 | 63400 | 63400 | 63400 | 63300 | 357 |
| 333 | 20230607 | 135100 | 9084811900 | 63500 | 63500 | 63500 | 63400 | 438 |
| 334 | 20230607 | 135000 | 9057010200 | 63500 | 63500 | 63500 | 63400 | 85 |
| 335 | 20230607 | 134900 | 9051612800 | 63500 | 63400 | 63500 | 63400 | 64 |
| 336 | 20230607 | 134800 | 9047549000 | 63400 | 63400 | 63400 | 63400 | 553 |
| 337 | 20230607 | 134700 | 9012488800 | 63400 | 63300 | 63400 | 63300 | 433 |
| 338 | 20230607 | 134600 | 8985077400 | 63300 | 63200 | 63300 | 63200 | 146 |
| 339 | 20230607 | 134500 | 8975847700 | 63200 | 63300 | 63300 | 63100 | 343 |
| 340 | 20230607 | 134400 | 8954178400 | 63300 | 63200 | 63300 | 63200 | 891 |
| 341 | 20230607 | 134300 | 8897862200 | 63200 | 63600 | 63600 | 63200 | 3601 |
| 342 | 20230607 | 134200 | 8669702900 | 63600 | 63600 | 63600 | 63600 | 61 |
| 343 | 20230607 | 134100 | 8665823300 | 63600 | 63600 | 63600 | 63600 | 105 |
| 344 | 20230607 | 134000 | 8659145300 | 63600 | 63600 | 63600 | 63500 | 118 |
| 345 | 20230607 | 133900 | 8651645500 | 63600 | 63500 | 63600 | 63500 | 170 |
| 346 | 20230607 | 133800 | 8640833800 | 63600 | 63500 | 63600 | 63500 | 51 |
| 347 | 20230607 | 133700 | 8637590300 | 63600 | 63500 | 63600 | 63500 | 119 |
| 348 | 20230607 | 133600 | 8630022000 | 63600 | 63600 | 63600 | 63600 | 122 |
| 349 | 20230607 | 133500 | 8622262800 | 63500 | 63600 | 63600 | 63500 | 888 |
| 350 | 20230607 | 133400 | 8565861100 | 63700 | 63700 | 63700 | 63700 | 50 |
| 351 | 20230607 | 133300 | 8562676100 | 63600 | 63700 | 63700 | 63600 | 204 |
| 352 | 20230607 | 133200 | 8549698400 | 63700 | 63700 | 63700 | 63600 | 248 |
| 353 | 20230607 | 133100 | 8533920600 | 63600 | 63700 | 63700 | 63600 | 81 |
| 354 | 20230607 | 133000 | 8528763100 | 63600 | 63600 | 63700 | 63500 | 2189 |
| 355 | 20230607 | 132900 | 8389381600 | 63600 | 63700 | 63700 | 63600 | 736 |
| 356 | 20230607 | 132800 | 8342569500 | 63600 | 63600 | 63700 | 63600 | 74 |
| 357 | 20230607 | 132700 | 8337857300 | 63700 | 63600 | 63700 | 63600 | 292 |
| 358 | 20230607 | 132600 | 8319262900 | 63700 | 63600 | 63700 | 63600 | 560 |
| 359 | 20230607 | 132500 | 8283641100 | 63600 | 63600 | 63600 | 63600 | 289 |
| 360 | 20230607 | 132400 | 8265260700 | 63600 | 63600 | 63600 | 63600 | 258 |
| 361 | 20230607 | 132300 | 8248851900 | 63600 | 63600 | 63600 | 63600 | 58 |
| 362 | 20230607 | 132200 | 8245163100 | 63600 | 63600 | 63600 | 63500 | 183 |
| 363 | 20230607 | 132100 | 8233534300 | 63500 | 63600 | 63600 | 63500 | 58 |
| 364 | 20230607 | 132000 | 8229846100 | 63600 | 63600 | 63700 | 63600 | 102 |
| 365 | 20230607 | 131900 | 8223356400 | 63700 | 63500 | 63700 | 63500 | 1325 |
| 366 | 20230607 | 131800 | 8139114200 | 63600 | 63500 | 63700 | 63500 | 818 |
| 367 | 20230607 | 131700 | 8087081200 | 63600 | 63600 | 63600 | 63500 | 70 |
| 368 | 20230607 | 131600 | 8082629600 | 63600 | 63500 | 63600 | 63400 | 314 |
| 369 | 20230607 | 131500 | 8062686700 | 63500 | 63600 | 63600 | 63500 | 368 |
| 370 | 20230607 | 131400 | 8039315900 | 63600 | 63500 | 63600 | 63500 | 446 |
| 371 | 20230607 | 131300 | 8010990900 | 63500 | 63700 | 63700 | 63500 | 87 |
| 372 | 20230607 | 131200 | 8005450800 | 63700 | 63500 | 63700 | 63500 | 630 |
| 373 | 20230607 | 131100 | 7965370000 | 63600 | 63600 | 63600 | 63500 | 94 |
| 374 | 20230607 | 131000 | 7959391900 | 63600 | 63600 | 63600 | 63600 | 70 |
| 375 | 20230607 | 130900 | 7954939900 | 63600 | 63500 | 63600 | 63500 | 235 |
| 376 | 20230607 | 130800 | 7940014900 | 63400 | 63500 | 63500 | 63400 | 369 |
| 377 | 20230607 | 130700 | 7916603900 | 63500 | 63500 | 63500 | 63500 | 141 |
| 378 | 20230607 | 130600 | 7907650400 | 63400 | 63700 | 63700 | 63400 | 286 |
| 379 | 20230607 | 130500 | 7889464700 | 63700 | 63800 | 63800 | 63700 | 184 |
| 380 | 20230607 | 130400 | 7877740500 | 63800 | 63700 | 63900 | 63700 | 717 |
| 381 | 20230607 | 130300 | 7831997900 | 63700 | 63700 | 63700 | 63700 | 847 |
| 382 | 20230607 | 130200 | 7778044000 | 63700 | 63700 | 63700 | 63700 | 68 |
| 383 | 20230607 | 130100 | 7773712400 | 63700 | 63700 | 63700 | 63700 | 122 |
| 384 | 20230607 | 130000 | 7765941000 | 63700 | 63700 | 63700 | 63600 | 89 |
| 385 | 20230607 | 125900 | 7760273400 | 63600 | 63800 | 63800 | 63600 | 291 |
| 386 | 20230607 | 125800 | 7741733600 | 63700 | 63800 | 63800 | 63700 | 188 |
| 387 | 20230607 | 125700 | 7729748300 | 63800 | 63900 | 63900 | 63700 | 1617 |
| 388 | 20230607 | 125600 | 7626460100 | 64000 | 64000 | 64000 | 63900 | 1318 |
| 389 | 20230607 | 125500 | 7542165200 | 64000 | 63700 | 64000 | 63700 | 1225 |
| 390 | 20230607 | 125400 | 7463873100 | 63800 | 63900 | 63900 | 63500 | 3415 |
| 391 | 20230607 | 125300 | 7246573100 | 63900 | 63800 | 64100 | 63800 | 1362 |
| 392 | 20230607 | 125200 | 7159428700 | 63800 | 63900 | 64000 | 63800 | 898 |
| 393 | 20230607 | 125100 | 7102028300 | 63900 | 63800 | 64100 | 63800 | 5309 |
| 394 | 20230607 | 125000 | 6762322400 | 63800 | 63500 | 64000 | 63500 | 6754 |
| 395 | 20230607 | 124900 | 6331579200 | 63500 | 63500 | 63600 | 63500 | 1267 |
| 396 | 20230607 | 124800 | 6251100900 | 63500 | 63400 | 63500 | 63100 | 5229 |
| 397 | 20230607 | 124700 | 5920483200 | 63500 | 63500 | 63500 | 63400 | 231 |
| 398 | 20230607 | 124600 | 5905817700 | 63500 | 63400 | 63500 | 63300 | 1375 |
| 399 | 20230607 | 124500 | 5818642100 | 63400 | 63400 | 63400 | 63300 | 542 |
| 400 | 20230607 | 124400 | 5784293400 | 63400 | 63300 | 63400 | 63300 | 308 |
| 401 | 20230607 | 124300 | 5764780000 | 63400 | 63400 | 63400 | 63400 | 58 |
| 402 | 20230607 | 124200 | 5761102800 | 63400 | 63400 | 63400 | 63400 | 137 |
| 403 | 20230607 | 124100 | 5752417000 | 63400 | 63400 | 63400 | 63400 | 58 |
| 404 | 20230607 | 124000 | 5748739800 | 63400 | 63300 | 63400 | 63200 | 885 |
| 405 | 20230607 | 123900 | 5692715200 | 63300 | 63200 | 63300 | 63200 | 665 |
| 406 | 20230607 | 123800 | 5650675700 | 63200 | 63200 | 63200 | 63200 | 60 |
| 407 | 20230607 | 123700 | 5646883700 | 63200 | 63200 | 63200 | 63100 | 117 |
| 408 | 20230607 | 123600 | 5639489400 | 63200 | 63200 | 63200 | 63200 | 91 |
| 409 | 20230607 | 123500 | 5633738200 | 63200 | 63200 | 63200 | 63100 | 104 |
| 410 | 20230607 | 123400 | 5627166900 | 63100 | 63200 | 63300 | 63100 | 958 |
| 411 | 20230607 | 123300 | 5566667800 | 63200 | 63200 | 63200 | 63200 | 154 |
| 412 | 20230607 | 123200 | 5556935000 | 63200 | 63200 | 63200 | 63200 | 81 |
| 413 | 20230607 | 123100 | 5551815800 | 63200 | 63200 | 63200 | 63200 | 83 |
| 414 | 20230607 | 123000 | 5546570200 | 63200 | 63200 | 63200 | 63200 | 134 |
| 415 | 20230607 | 122900 | 5538101400 | 63200 | 63200 | 63200 | 63200 | 218 |
| 416 | 20230607 | 122800 | 5524323800 | 63200 | 63200 | 63200 | 63100 | 140 |
| 417 | 20230607 | 122700 | 5515478300 | 63200 | 63200 | 63200 | 63200 | 24 |
| 418 | 20230607 | 122600 | 5513961500 | 63200 | 63100 | 63200 | 63100 | 492 |
| 419 | 20230607 | 122500 | 5482916200 | 63100 | 63100 | 63100 | 63000 | 153 |
| 420 | 20230607 | 122400 | 5473271900 | 63100 | 63100 | 63100 | 63100 | 17 |
| 421 | 20230607 | 122300 | 5472199200 | 63000 | 63100 | 63100 | 63000 | 61 |
| 422 | 20230607 | 122200 | 5468350300 | 63100 | 63100 | 63100 | 63100 | 33 |
| 423 | 20230607 | 122100 | 5466268000 | 63100 | 63100 | 63100 | 63100 | 32 |
| 424 | 20230607 | 122000 | 5464248800 | 63100 | 63100 | 63100 | 63100 | 39 |
| 425 | 20230607 | 121900 | 5461787900 | 63100 | 63100 | 63100 | 63100 | 59 |
| 426 | 20230607 | 121800 | 5458065000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 427 | 20230607 | 121700 | 5458065000 | 63100 | 63200 | 63200 | 63100 | 237 |
| 428 | 20230607 | 121600 | 5443105700 | 63100 | 63200 | 63200 | 63100 | 89 |
| 429 | 20230607 | 121500 | 5437483900 | 63200 | 63200 | 63200 | 63200 | 62 |
| 430 | 20230607 | 121400 | 5433565500 | 63200 | 63100 | 63200 | 63100 | 695 |
| 431 | 20230607 | 121300 | 5389706000 | 63000 | 63100 | 63100 | 63000 | 41 |
| 432 | 20230607 | 121200 | 5387122200 | 63100 | 63100 | 63100 | 63100 | 0 |
| 433 | 20230607 | 121100 | 5387122200 | 63100 | 63100 | 63100 | 63100 | 45 |
| 434 | 20230607 | 121000 | 5384282700 | 63000 | 63000 | 63000 | 63000 | 1 |
| 435 | 20230607 | 120900 | 5384219700 | 63100 | 63100 | 63100 | 63000 | 67 |
| 436 | 20230607 | 120800 | 5379994000 | 63100 | 63000 | 63100 | 63000 | 18 |
| 437 | 20230607 | 120700 | 5378858300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 438 | 20230607 | 120600 | 5378858300 | 63100 | 63200 | 63200 | 63100 | 244 |
| 439 | 20230607 | 120500 | 5363450100 | 63200 | 63200 | 63300 | 63200 | 203 |
| 440 | 20230607 | 120400 | 5350616000 | 63200 | 63300 | 63300 | 63200 | 24 |
| 441 | 20230607 | 120300 | 5349096900 | 63200 | 63200 | 63300 | 63200 | 88 |
| 442 | 20230607 | 120200 | 5343534500 | 63200 | 63300 | 63300 | 63200 | 132 |
| 443 | 20230607 | 120100 | 5335190500 | 63200 | 63200 | 63400 | 63200 | 1097 |
| 444 | 20230607 | 120000 | 5265775900 | 63200 | 63100 | 63200 | 63100 | 13 |
| 445 | 20230607 | 115900 | 5264954500 | 63200 | 63200 | 63200 | 63200 | 77 |
| 446 | 20230607 | 115800 | 5260088100 | 63200 | 63200 | 63200 | 63200 | 69 |
| 447 | 20230607 | 115700 | 5255727300 | 63200 | 63200 | 63200 | 63200 | 38 |
| 448 | 20230607 | 115600 | 5253325700 | 63200 | 63200 | 63200 | 63200 | 51 |
| 449 | 20230607 | 115500 | 5250102500 | 63100 | 63100 | 63200 | 63100 | 234 |
| 450 | 20230607 | 115400 | 5235335400 | 63200 | 63200 | 63200 | 63200 | 38 |
| 451 | 20230607 | 115300 | 5232933800 | 63200 | 63200 | 63200 | 63200 | 45 |
| 452 | 20230607 | 115200 | 5230089800 | 63100 | 63100 | 63100 | 63100 | 14 |
| 453 | 20230607 | 115100 | 5229206400 | 63100 | 63200 | 63200 | 63100 | 143 |
| 454 | 20230607 | 115000 | 5220181300 | 63200 | 63100 | 63200 | 63100 | 768 |
| 455 | 20230607 | 114900 | 5171718500 | 63000 | 63100 | 63100 | 63000 | 79 |
| 456 | 20230607 | 114800 | 5166736600 | 63100 | 63100 | 63100 | 63000 | 51 |
| 457 | 20230607 | 114700 | 5163521200 | 63100 | 63100 | 63100 | 63100 | 34 |
| 458 | 20230607 | 114600 | 5161375800 | 63100 | 63100 | 63100 | 63100 | 52 |
| 459 | 20230607 | 114500 | 5158094600 | 63100 | 63100 | 63100 | 63100 | 148 |
| 460 | 20230607 | 114400 | 5148755800 | 63100 | 63100 | 63100 | 63100 | 240 |
| 461 | 20230607 | 114300 | 5133611800 | 63100 | 63100 | 63100 | 63100 | 27 |
| 462 | 20230607 | 114200 | 5131908100 | 63100 | 63000 | 63100 | 63000 | 215 |
| 463 | 20230607 | 114100 | 5118345400 | 63100 | 63100 | 63100 | 63100 | 8 |
| 464 | 20230607 | 114000 | 5117840600 | 63100 | 63100 | 63100 | 63000 | 195 |
| 465 | 20230607 | 113900 | 5105536200 | 63100 | 63000 | 63100 | 63000 | 78 |
| 466 | 20230607 | 113800 | 5100614700 | 63100 | 63100 | 63100 | 63100 | 10 |
| 467 | 20230607 | 113700 | 5099983700 | 63100 | 63100 | 63100 | 63000 | 44 |
| 468 | 20230607 | 113600 | 5097207800 | 63100 | 63100 | 63100 | 63100 | 182 |
| 469 | 20230607 | 113500 | 5085723600 | 63100 | 63100 | 63100 | 63100 | 37 |
| 470 | 20230607 | 113400 | 5083388900 | 63100 | 63100 | 63100 | 63100 | 22 |
| 471 | 20230607 | 113300 | 5082000700 | 63000 | 63000 | 63100 | 63000 | 457 |
| 472 | 20230607 | 113200 | 5053206300 | 63100 | 63100 | 63100 | 63100 | 38 |
| 473 | 20230607 | 113100 | 5050808500 | 63100 | 63100 | 63100 | 63100 | 45 |
| 474 | 20230607 | 113000 | 5047969000 | 63100 | 63000 | 63100 | 63000 | 141 |
| 475 | 20230607 | 112900 | 5039082900 | 63100 | 63100 | 63100 | 63100 | 148 |
| 476 | 20230607 | 112800 | 5029744100 | 63100 | 63100 | 63100 | 63100 | 56 |
| 477 | 20230607 | 112700 | 5026210500 | 63000 | 63100 | 63100 | 63000 | 47 |
| 478 | 20230607 | 112600 | 5023244900 | 63100 | 63100 | 63100 | 63100 | 25 |
| 479 | 20230607 | 112500 | 5021667400 | 63100 | 63100 | 63100 | 63100 | 75 |
| 480 | 20230607 | 112400 | 5016934900 | 63100 | 63100 | 63100 | 63000 | 89 |
| 481 | 20230607 | 112300 | 5011319900 | 63100 | 63000 | 63100 | 63000 | 252 |
| 482 | 20230607 | 112200 | 4995443000 | 63100 | 63200 | 63200 | 63100 | 99 |
| 483 | 20230607 | 112100 | 4989193800 | 63200 | 63100 | 63200 | 63100 | 691 |
| 484 | 20230607 | 112000 | 4945586700 | 63000 | 63100 | 63100 | 63000 | 61 |
| 485 | 20230607 | 111900 | 4941738600 | 63100 | 63000 | 63100 | 63000 | 163 |
| 486 | 20230607 | 111800 | 4931466300 | 63000 | 63100 | 63100 | 63000 | 19 |
| 487 | 20230607 | 111700 | 4930267700 | 63100 | 63000 | 63100 | 63000 | 149 |
| 488 | 20230607 | 111600 | 4920868800 | 63000 | 63000 | 63000 | 63000 | 1843 |
| 489 | 20230607 | 111500 | 4804759800 | 63000 | 62900 | 63000 | 62900 | 132 |
| 490 | 20230607 | 111400 | 4796447000 | 63000 | 63000 | 63000 | 63000 | 69 |
| 491 | 20230607 | 111300 | 4792100000 | 63000 | 63000 | 63000 | 63000 | 110 |
| 492 | 20230607 | 111200 | 4785170000 | 63000 | 63000 | 63000 | 63000 | 1 |
| 493 | 20230607 | 111100 | 4785107000 | 63000 | 63000 | 63000 | 63000 | 62 |
| 494 | 20230607 | 111000 | 4781201000 | 63000 | 63000 | 63000 | 63000 | 11 |
| 495 | 20230607 | 110900 | 4780508000 | 63000 | 63000 | 63000 | 62900 | 33 |
| 496 | 20230607 | 110800 | 4778430900 | 63000 | 62900 | 63000 | 62900 | 482 |
| 497 | 20230607 | 110700 | 4748106900 | 62900 | 62900 | 62900 | 62900 | 290 |
| 498 | 20230607 | 110600 | 4729865900 | 62900 | 62900 | 62900 | 62900 | 150 |
| 499 | 20230607 | 110500 | 4720430900 | 63000 | 62900 | 63000 | 62900 | 839 |
| 500 | 20230607 | 110400 | 4667600700 | 63000 | 62900 | 63000 | 62900 | 459 |
| 501 | 20230607 | 110300 | 4638724400 | 62900 | 62900 | 62900 | 62900 | 109 |
| 502 | 20230607 | 110200 | 4631868300 | 62900 | 62900 | 62900 | 62900 | 328 |
| 503 | 20230607 | 110100 | 4611237100 | 62900 | 62900 | 62900 | 62900 | 109 |
| 504 | 20230607 | 110000 | 4604381000 | 62900 | 62900 | 62900 | 62900 | 12 |
| 505 | 20230607 | 105900 | 4603626200 | 62900 | 62900 | 62900 | 62900 | 266 |
| 506 | 20230607 | 105800 | 4586894800 | 62800 | 62800 | 62800 | 62800 | 20 |
| 507 | 20230607 | 105700 | 4585638800 | 62900 | 62900 | 62900 | 62900 | 20 |
| 508 | 20230607 | 105600 | 4584380800 | 62800 | 62900 | 62900 | 62800 | 154 |
| 509 | 20230607 | 105500 | 4574694300 | 62900 | 62800 | 62900 | 62800 | 419 |
| 510 | 20230607 | 105400 | 4548379700 | 62800 | 62800 | 62800 | 62700 | 1100 |
| 511 | 20230607 | 105300 | 4479368700 | 62700 | 62800 | 62800 | 62700 | 94 |
| 512 | 20230607 | 105200 | 4473473800 | 62800 | 62800 | 62800 | 62700 | 43 |
| 513 | 20230607 | 105100 | 4470773500 | 62800 | 62700 | 62800 | 62700 | 170 |
| 514 | 20230607 | 105000 | 4460112500 | 62600 | 62700 | 62700 | 62600 | 95 |
| 515 | 20230607 | 104900 | 4454156100 | 62700 | 62700 | 62700 | 62600 | 141 |
| 516 | 20230607 | 104800 | 4445320400 | 62700 | 62700 | 62700 | 62600 | 214 |
| 517 | 20230607 | 104700 | 4431907600 | 62700 | 62700 | 62700 | 62700 | 60 |
| 518 | 20230607 | 104600 | 4428145600 | 62600 | 62700 | 62700 | 62600 | 145 |
| 519 | 20230607 | 104500 | 4419057700 | 62700 | 62800 | 62800 | 62700 | 2377 |
| 520 | 20230607 | 104400 | 4270019000 | 62800 | 62800 | 62800 | 62800 | 45 |
| 521 | 20230607 | 104300 | 4267193000 | 62800 | 62800 | 62800 | 62800 | 110 |
| 522 | 20230607 | 104200 | 4260285000 | 62800 | 62800 | 62800 | 62800 | 60 |
| 523 | 20230607 | 104100 | 4256517000 | 62800 | 62800 | 62900 | 62700 | 517 |
| 524 | 20230607 | 104000 | 4224051100 | 62900 | 62900 | 62900 | 62900 | 58 |
| 525 | 20230607 | 103900 | 4220402900 | 62900 | 62900 | 62900 | 62900 | 45 |
| 526 | 20230607 | 103800 | 4217572400 | 62900 | 62900 | 62900 | 62900 | 19 |
| 527 | 20230607 | 103700 | 4216377300 | 62900 | 62900 | 62900 | 62900 | 112 |
| 528 | 20230607 | 103600 | 4209332500 | 62900 | 62900 | 62900 | 62800 | 70 |
| 529 | 20230607 | 103500 | 4204930000 | 62800 | 62800 | 62800 | 62800 | 210 |
| 530 | 20230607 | 103400 | 4191742000 | 62900 | 62900 | 62900 | 62900 | 38 |
| 531 | 20230607 | 103300 | 4189351800 | 62800 | 62800 | 62800 | 62800 | 426 |
| 532 | 20230607 | 103200 | 4162599000 | 62800 | 62900 | 62900 | 62800 | 28 |
| 533 | 20230607 | 103100 | 4160838100 | 62800 | 62800 | 62800 | 62800 | 1083 |
| 534 | 20230607 | 103000 | 4092825700 | 62800 | 62700 | 62800 | 62700 | 2290 |
| 535 | 20230607 | 102900 | 3949236700 | 62700 | 62600 | 62700 | 62600 | 30 |
| 536 | 20230607 | 102800 | 3947357700 | 62600 | 62600 | 62600 | 62600 | 255 |
| 537 | 20230607 | 102700 | 3931394700 | 62600 | 62600 | 62600 | 62500 | 105 |
| 538 | 20230607 | 102600 | 3924821800 | 62600 | 62600 | 62600 | 62500 | 64 |
| 539 | 20230607 | 102500 | 3920815800 | 62600 | 62800 | 62800 | 62600 | 1221 |
| 540 | 20230607 | 102400 | 3844350600 | 62900 | 62800 | 62900 | 62800 | 462 |
| 541 | 20230607 | 102300 | 3815336600 | 62900 | 63000 | 63000 | 62900 | 25 |
| 542 | 20230607 | 102200 | 3813763200 | 62900 | 62800 | 62900 | 62800 | 534 |
| 543 | 20230607 | 102100 | 3780177600 | 63000 | 63100 | 63100 | 62900 | 1320 |
| 544 | 20230607 | 102000 | 3696902900 | 63000 | 63100 | 63100 | 63000 | 2149 |
| 545 | 20230607 | 101900 | 3561392700 | 63100 | 63000 | 63100 | 63000 | 454 |
| 546 | 20230607 | 101800 | 3532787000 | 62900 | 62900 | 62900 | 62900 | 646 |
| 547 | 20230607 | 101700 | 3492153600 | 62900 | 62900 | 62900 | 62900 | 45 |
| 548 | 20230607 | 101600 | 3489323100 | 62800 | 62800 | 62800 | 62800 | 571 |
| 549 | 20230607 | 101500 | 3453464300 | 62800 | 62900 | 62900 | 62800 | 280 |
| 550 | 20230607 | 101400 | 3435877100 | 62900 | 62800 | 62900 | 62800 | 683 |
| 551 | 20230607 | 101300 | 3392982300 | 62800 | 62800 | 62800 | 62700 | 137 |
| 552 | 20230607 | 101200 | 3384378800 | 62800 | 62800 | 62800 | 62800 | 53 |
| 553 | 20230607 | 101100 | 3381050400 | 62800 | 62700 | 62800 | 62700 | 313 |
| 554 | 20230607 | 101000 | 3361425000 | 62700 | 62600 | 62700 | 62600 | 42 |
| 555 | 20230607 | 100900 | 3358791900 | 62600 | 62700 | 62700 | 62600 | 426 |
| 556 | 20230607 | 100800 | 3332111400 | 62700 | 62700 | 62700 | 62600 | 1320 |
| 557 | 20230607 | 100700 | 3249466100 | 62700 | 62600 | 62800 | 62600 | 3227 |
| 558 | 20230607 | 100600 | 3047132400 | 62700 | 62800 | 62800 | 62700 | 1605 |
| 559 | 20230607 | 100500 | 2946424700 | 62900 | 63000 | 63000 | 62800 | 814 |
| 560 | 20230607 | 100400 | 2895229000 | 63000 | 63000 | 63000 | 63000 | 75 |
| 561 | 20230607 | 100300 | 2890504000 | 63000 | 63000 | 63000 | 63000 | 124 |
| 562 | 20230607 | 100200 | 2882692000 | 63000 | 63000 | 63100 | 63000 | 174 |
| 563 | 20230607 | 100100 | 2871729200 | 63000 | 63000 | 63100 | 63000 | 311 |
| 564 | 20230607 | 100000 | 2852136100 | 62900 | 63000 | 63100 | 62900 | 490 |
| 565 | 20230607 | 095900 | 2821298500 | 63100 | 63100 | 63200 | 63100 | 123 |
| 566 | 20230607 | 095800 | 2813536400 | 63100 | 63000 | 63200 | 63000 | 517 |
| 567 | 20230607 | 095700 | 2780932200 | 63000 | 63000 | 63000 | 62900 | 143 |
| 568 | 20230607 | 095600 | 2771926500 | 63000 | 63200 | 63300 | 63000 | 5697 |
| 569 | 20230607 | 095500 | 2412162100 | 63200 | 63200 | 63200 | 63200 | 29 |
| 570 | 20230607 | 095400 | 2410329300 | 63200 | 63100 | 63200 | 63100 | 57 |
| 571 | 20230607 | 095300 | 2406731200 | 63100 | 63100 | 63200 | 63100 | 198 |
| 572 | 20230607 | 095200 | 2394236600 | 63100 | 63200 | 63200 | 63100 | 147 |
| 573 | 20230607 | 095100 | 2384949400 | 63100 | 63100 | 63200 | 63100 | 140 |
| 574 | 20230607 | 095000 | 2376114600 | 63100 | 63200 | 63200 | 63100 | 236 |
| 575 | 20230607 | 094900 | 2361222200 | 63200 | 63100 | 63200 | 63100 | 225 |
| 576 | 20230607 | 094800 | 2347019500 | 63100 | 63100 | 63200 | 63100 | 35 |
| 577 | 20230607 | 094700 | 2344810100 | 63200 | 63200 | 63200 | 63100 | 63 |
| 578 | 20230607 | 094600 | 2340833500 | 63200 | 63200 | 63200 | 63100 | 55 |
| 579 | 20230607 | 094500 | 2337361300 | 63100 | 63200 | 63200 | 63100 | 222 |
| 580 | 20230607 | 094400 | 2323340900 | 63200 | 63200 | 63200 | 63200 | 436 |
| 581 | 20230607 | 094300 | 2295785700 | 63200 | 63200 | 63200 | 63200 | 104 |
| 582 | 20230607 | 094200 | 2289212900 | 63200 | 63400 | 63400 | 63200 | 583 |
| 583 | 20230607 | 094100 | 2252270700 | 63400 | 63500 | 63600 | 63400 | 1674 |
| 584 | 20230607 | 094000 | 2145955800 | 63500 | 63400 | 63500 | 63400 | 253 |
| 585 | 20230607 | 093900 | 2129915000 | 63400 | 63300 | 63400 | 63300 | 68 |
| 586 | 20230607 | 093800 | 2125610100 | 63300 | 63200 | 63300 | 63200 | 875 |
| 587 | 20230607 | 093700 | 2070286000 | 63100 | 63100 | 63100 | 63100 | 33 |
| 588 | 20230607 | 093600 | 2068203700 | 63100 | 63000 | 63100 | 63000 | 247 |
| 589 | 20230607 | 093500 | 2052628400 | 63100 | 63200 | 63300 | 63000 | 510 |
| 590 | 20230607 | 093400 | 2020433600 | 63200 | 63200 | 63300 | 63200 | 383 |
| 591 | 20230607 | 093300 | 1996227900 | 63200 | 63100 | 63200 | 63100 | 694 |
| 592 | 20230607 | 093200 | 1952388100 | 63100 | 63000 | 63100 | 63000 | 993 |
| 593 | 20230607 | 093100 | 1889824700 | 63000 | 63000 | 63000 | 62900 | 72 |
| 594 | 20230607 | 093000 | 1885292900 | 63000 | 62900 | 63000 | 62900 | 221 |
| 595 | 20230607 | 092900 | 1871370400 | 62900 | 62900 | 62900 | 62900 | 136 |
| 596 | 20230607 | 092800 | 1862816000 | 63000 | 62900 | 63000 | 62900 | 73 |
| 597 | 20230607 | 092700 | 1858218200 | 63000 | 63000 | 63000 | 62900 | 73 |
| 598 | 20230607 | 092600 | 1853624200 | 63000 | 63000 | 63000 | 63000 | 203 |
| 599 | 20230607 | 092500 | 1840835200 | 63000 | 63000 | 63000 | 62900 | 56 |
| 600 | 20230607 | 092400 | 1837308600 | 63000 | 63000 | 63000 | 63000 | 372 |
| 601 | 20230607 | 092300 | 1813872600 | 63000 | 62900 | 63000 | 62900 | 560 |
| 602 | 20230607 | 092200 | 1778640500 | 62900 | 63000 | 63000 | 62900 | 334 |
| 603 | 20230607 | 092100 | 1757631500 | 63000 | 62800 | 63000 | 62800 | 682 |
| 604 | 20230607 | 092000 | 1714735300 | 62900 | 62900 | 62900 | 62800 | 447 |
| 605 | 20230607 | 091900 | 1686622000 | 62900 | 62900 | 63000 | 62900 | 1318 |
| 606 | 20230607 | 091800 | 1603715800 | 62900 | 63000 | 63000 | 62900 | 341 |
| 607 | 20230607 | 091700 | 1582248100 | 63000 | 63100 | 63200 | 62900 | 1580 |
| 608 | 20230607 | 091600 | 1482704000 | 63100 | 63200 | 63200 | 63100 | 675 |
| 609 | 20230607 | 091500 | 1440104900 | 63200 | 63200 | 63200 | 63100 | 674 |
| 610 | 20230607 | 091400 | 1397515400 | 63200 | 63300 | 63300 | 63200 | 781 |
| 611 | 20230607 | 091300 | 1348148900 | 63300 | 63300 | 63300 | 63200 | 74 |
| 612 | 20230607 | 091200 | 1343468200 | 63200 | 63100 | 63300 | 63100 | 704 |
| 613 | 20230607 | 091100 | 1298970700 | 63100 | 63400 | 63400 | 63100 | 1194 |
| 614 | 20230607 | 091000 | 1223507400 | 63400 | 63600 | 63600 | 63300 | 1086 |
| 615 | 20230607 | 090900 | 1154616900 | 63500 | 63500 | 63500 | 63300 | 878 |
| 616 | 20230607 | 090800 | 1098866300 | 63500 | 63400 | 63500 | 63300 | 1356 |
| 617 | 20230607 | 090700 | 1012808100 | 63400 | 63500 | 63500 | 63300 | 2588 |
| 618 | 20230607 | 090600 | 848893100 | 63500 | 63800 | 63800 | 63500 | 1652 |
| 619 | 20230607 | 090500 | 743579900 | 63800 | 63600 | 63900 | 63500 | 1784 |
| 620 | 20230607 | 090400 | 629868400 | 63600 | 63500 | 63700 | 63500 | 1145 |
| 621 | 20230607 | 090300 | 557048000 | 63500 | 63600 | 63700 | 63500 | 1854 |
| 622 | 20230607 | 090200 | 439219800 | 63600 | 63500 | 63600 | 63200 | 3011 |
| 623 | 20230607 | 090100 | 248193500 | 63400 | 63200 | 63400 | 63000 | 1678 |
| 624 | 20230607 | 090000 | 141977100 | 63000 | 62800 | 63100 | 62500 | 2261 |