36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 3 | 20230616 | 193500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 4 | 20230616 | 193400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 5 | 20230616 | 193300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 6 | 20230616 | 193200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 7 | 20230616 | 193100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 8 | 20230616 | 193000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 9 | 20230616 | 192900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 10 | 20230616 | 192800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 11 | 20230616 | 192700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 12 | 20230616 | 192600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 13 | 20230616 | 192500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 14 | 20230616 | 192400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 15 | 20230616 | 192300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 16 | 20230616 | 192200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 17 | 20230616 | 192100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 18 | 20230616 | 192000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 19 | 20230616 | 191900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 20 | 20230616 | 191800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 21 | 20230616 | 191700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 22 | 20230616 | 191600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 23 | 20230616 | 191500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 24 | 20230616 | 191400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 25 | 20230616 | 191300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 26 | 20230616 | 191200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 27 | 20230616 | 191100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 28 | 20230616 | 191000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 29 | 20230616 | 190900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 30 | 20230616 | 190800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 31 | 20230616 | 190700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 32 | 20230616 | 190600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 33 | 20230616 | 190500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 34 | 20230616 | 190400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 35 | 20230616 | 190300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 36 | 20230616 | 190200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 37 | 20230616 | 190100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 38 | 20230616 | 190000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 39 | 20230616 | 185900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 40 | 20230616 | 185800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 41 | 20230616 | 185700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 42 | 20230616 | 185600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 43 | 20230616 | 185500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 44 | 20230616 | 185400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 45 | 20230616 | 185300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 46 | 20230616 | 185200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 47 | 20230616 | 185100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 48 | 20230616 | 185000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 49 | 20230616 | 184900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 50 | 20230616 | 184800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 51 | 20230616 | 184700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 52 | 20230616 | 184600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 53 | 20230616 | 184500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 54 | 20230616 | 184400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 55 | 20230616 | 184300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 56 | 20230616 | 184200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 57 | 20230616 | 184100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 58 | 20230616 | 184000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 59 | 20230616 | 183900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 60 | 20230616 | 183800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 61 | 20230616 | 183700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 62 | 20230616 | 183600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 63 | 20230616 | 183500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 64 | 20230616 | 183400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 65 | 20230616 | 183300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 66 | 20230616 | 183200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 67 | 20230616 | 183100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 68 | 20230616 | 183000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 69 | 20230616 | 182900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 70 | 20230616 | 182800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 71 | 20230616 | 182700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 72 | 20230616 | 182600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 73 | 20230616 | 182500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 74 | 20230616 | 182400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 75 | 20230616 | 182300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 76 | 20230616 | 182200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 77 | 20230616 | 182100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 78 | 20230616 | 182000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 79 | 20230616 | 181900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 80 | 20230616 | 181800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 81 | 20230616 | 181700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 82 | 20230616 | 181600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 83 | 20230616 | 181500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 84 | 20230616 | 181400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 85 | 20230616 | 181300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 86 | 20230616 | 181200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 87 | 20230616 | 181100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 88 | 20230616 | 181000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 89 | 20230616 | 180900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 90 | 20230616 | 180800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 91 | 20230616 | 180700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 92 | 20230616 | 180600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 93 | 20230616 | 180500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 94 | 20230616 | 180400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 95 | 20230616 | 180300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 96 | 20230616 | 180200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 97 | 20230616 | 180100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 98 | 20230616 | 180000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 99 | 20230616 | 175900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 100 | 20230616 | 175800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 101 | 20230616 | 175700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 102 | 20230616 | 175600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 103 | 20230616 | 175500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 104 | 20230616 | 175400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 105 | 20230616 | 175300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 106 | 20230616 | 175200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 107 | 20230616 | 175100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 108 | 20230616 | 175000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 109 | 20230616 | 174900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 110 | 20230616 | 174800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 111 | 20230616 | 174700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 112 | 20230616 | 174600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 113 | 20230616 | 174500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 114 | 20230616 | 174400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 115 | 20230616 | 174300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 116 | 20230616 | 174200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 117 | 20230616 | 174100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 118 | 20230616 | 174000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 119 | 20230616 | 173900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 120 | 20230616 | 173800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 121 | 20230616 | 173700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 122 | 20230616 | 173600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 123 | 20230616 | 173500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 124 | 20230616 | 173400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 125 | 20230616 | 173300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 126 | 20230616 | 173200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 127 | 20230616 | 173100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 128 | 20230616 | 173000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 129 | 20230616 | 172900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 130 | 20230616 | 172800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 131 | 20230616 | 172700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 132 | 20230616 | 172600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 133 | 20230616 | 172500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 134 | 20230616 | 172400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 135 | 20230616 | 172300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 136 | 20230616 | 172200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 137 | 20230616 | 172100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 138 | 20230616 | 172000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 139 | 20230616 | 171900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 140 | 20230616 | 171800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 141 | 20230616 | 171700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 142 | 20230616 | 171600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 143 | 20230616 | 171500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 144 | 20230616 | 171400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 145 | 20230616 | 171300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 146 | 20230616 | 171200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 147 | 20230616 | 171100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 148 | 20230616 | 171000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 149 | 20230616 | 170900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 150 | 20230616 | 170800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 151 | 20230616 | 170700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 152 | 20230616 | 170600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 153 | 20230616 | 170500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 154 | 20230616 | 170400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 155 | 20230616 | 170300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 156 | 20230616 | 170200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 157 | 20230616 | 170100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 158 | 20230616 | 170000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 159 | 20230616 | 165900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 160 | 20230616 | 165800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 161 | 20230616 | 165700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 162 | 20230616 | 165600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 163 | 20230616 | 165500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 164 | 20230616 | 165400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 165 | 20230616 | 165300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 166 | 20230616 | 165200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 167 | 20230616 | 165100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 168 | 20230616 | 165000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 169 | 20230616 | 164900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 170 | 20230616 | 164800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 171 | 20230616 | 164700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 172 | 20230616 | 164600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 173 | 20230616 | 164500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 174 | 20230616 | 164400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 175 | 20230616 | 164300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 176 | 20230616 | 164200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 177 | 20230616 | 164100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 178 | 20230616 | 164000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 179 | 20230616 | 163900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 180 | 20230616 | 163800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 181 | 20230616 | 163700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 182 | 20230616 | 163600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 183 | 20230616 | 163500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 184 | 20230616 | 163400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 185 | 20230616 | 163300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 186 | 20230616 | 163200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 187 | 20230616 | 163100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 188 | 20230616 | 163000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 189 | 20230616 | 162900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 190 | 20230616 | 162800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 191 | 20230616 | 162700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 192 | 20230616 | 162600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 193 | 20230616 | 162500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 194 | 20230616 | 162400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 195 | 20230616 | 162300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 196 | 20230616 | 162200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 197 | 20230616 | 162100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 198 | 20230616 | 162000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 199 | 20230616 | 161900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 200 | 20230616 | 161800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 201 | 20230616 | 161700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 202 | 20230616 | 161600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 203 | 20230616 | 161500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 204 | 20230616 | 161400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 205 | 20230616 | 161300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 206 | 20230616 | 161200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 207 | 20230616 | 161100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 208 | 20230616 | 161000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 209 | 20230616 | 160900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 210 | 20230616 | 160800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 211 | 20230616 | 160700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 212 | 20230616 | 160600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 213 | 20230616 | 160500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 214 | 20230616 | 160400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 215 | 20230616 | 160300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 216 | 20230616 | 160200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 217 | 20230616 | 160100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 218 | 20230616 | 160000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 219 | 20230616 | 155900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 220 | 20230616 | 155800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 221 | 20230616 | 155700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 222 | 20230616 | 155600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 223 | 20230616 | 155500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 224 | 20230616 | 155400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 225 | 20230616 | 155300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 226 | 20230616 | 155200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 227 | 20230616 | 155100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 228 | 20230616 | 155000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 229 | 20230616 | 154900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 230 | 20230616 | 154800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 231 | 20230616 | 154700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 232 | 20230616 | 154600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 233 | 20230616 | 154500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 234 | 20230616 | 154400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 235 | 20230616 | 154300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 236 | 20230616 | 154200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 237 | 20230616 | 154100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 238 | 20230616 | 154000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 239 | 20230616 | 153900 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 240 | 20230616 | 153800 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 241 | 20230616 | 153700 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 242 | 20230616 | 153600 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 243 | 20230616 | 153500 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 244 | 20230616 | 153400 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 245 | 20230616 | 153300 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 246 | 20230616 | 153200 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 247 | 20230616 | 153100 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 248 | 20230616 | 153000 | 14232236200 | 184400 | 184400 | 184400 | 184400 | 13941 |
| 249 | 20230616 | 152900 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 250 | 20230616 | 152800 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 251 | 20230616 | 152700 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 252 | 20230616 | 152600 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 253 | 20230616 | 152500 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 254 | 20230616 | 152400 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 255 | 20230616 | 152300 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 256 | 20230616 | 152200 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 257 | 20230616 | 152100 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 258 | 20230616 | 152000 | 11661515800 | 184500 | 184500 | 184500 | 184500 | 0 |
| 259 | 20230616 | 151900 | 11661515800 | 184500 | 184400 | 184500 | 184300 | 1558 |
| 260 | 20230616 | 151800 | 11374174800 | 184400 | 184300 | 184400 | 184300 | 1291 |
| 261 | 20230616 | 151700 | 11136233000 | 184400 | 184300 | 184400 | 184300 | 351 |
| 262 | 20230616 | 151600 | 11071524800 | 184400 | 184300 | 184400 | 184300 | 617 |
| 263 | 20230616 | 151500 | 10957772600 | 184300 | 184400 | 184400 | 184300 | 181 |
| 264 | 20230616 | 151400 | 10924410700 | 184300 | 184300 | 184400 | 184300 | 106 |
| 265 | 20230616 | 151300 | 10904872000 | 184400 | 184500 | 184500 | 184300 | 627 |
| 266 | 20230616 | 151200 | 10789250500 | 184400 | 184400 | 184500 | 184400 | 213 |
| 267 | 20230616 | 151100 | 10749964900 | 184400 | 184400 | 184500 | 184400 | 105 |
| 268 | 20230616 | 151000 | 10730601800 | 184400 | 184400 | 184500 | 184400 | 124 |
| 269 | 20230616 | 150900 | 10707733500 | 184500 | 184700 | 184800 | 184500 | 354 |
| 270 | 20230616 | 150800 | 10642398500 | 184700 | 184500 | 185100 | 184400 | 1927 |
| 271 | 20230616 | 150700 | 10286605600 | 184400 | 184600 | 184600 | 184400 | 539 |
| 272 | 20230616 | 150600 | 10187158300 | 184600 | 184500 | 184600 | 184500 | 698 |
| 273 | 20230616 | 150500 | 10058348700 | 184600 | 184900 | 184900 | 184600 | 460 |
| 274 | 20230616 | 150400 | 9973411600 | 184800 | 184900 | 185000 | 184800 | 270 |
| 275 | 20230616 | 150300 | 9923494300 | 184900 | 185000 | 185000 | 184900 | 190 |
| 276 | 20230616 | 150200 | 9888346500 | 185000 | 185100 | 185100 | 185000 | 482 |
| 277 | 20230616 | 150100 | 9799166200 | 185100 | 185100 | 185100 | 185000 | 1288 |
| 278 | 20230616 | 150000 | 9560872300 | 185000 | 185100 | 185200 | 184900 | 748 |
| 279 | 20230616 | 145900 | 9422481900 | 185000 | 185100 | 185200 | 185000 | 446 |
| 280 | 20230616 | 145800 | 9339925100 | 185000 | 185000 | 185100 | 185000 | 632 |
| 281 | 20230616 | 145700 | 9222986300 | 185100 | 184900 | 185200 | 184900 | 732 |
| 282 | 20230616 | 145600 | 9087549800 | 185000 | 185000 | 185000 | 184900 | 110 |
| 283 | 20230616 | 145500 | 9067203600 | 184900 | 184900 | 185000 | 184900 | 192 |
| 284 | 20230616 | 145400 | 9031700800 | 184900 | 184900 | 185100 | 184800 | 949 |
| 285 | 20230616 | 145300 | 8856171900 | 184900 | 185000 | 185100 | 184900 | 389 |
| 286 | 20230616 | 145200 | 8784209400 | 185000 | 185000 | 185100 | 185000 | 471 |
| 287 | 20230616 | 145100 | 8697069900 | 185000 | 185000 | 185100 | 185000 | 372 |
| 288 | 20230616 | 145000 | 8628244400 | 185100 | 185100 | 185100 | 185000 | 403 |
| 289 | 20230616 | 144900 | 8553674300 | 185100 | 185200 | 185200 | 185000 | 394 |
| 290 | 20230616 | 144800 | 8480766300 | 185200 | 185200 | 185300 | 185100 | 372 |
| 291 | 20230616 | 144700 | 8411901600 | 185200 | 185000 | 185600 | 185000 | 1212 |
| 292 | 20230616 | 144600 | 8187476500 | 185000 | 185300 | 185400 | 185000 | 324 |
| 293 | 20230616 | 144500 | 8127471100 | 185300 | 185600 | 185600 | 185300 | 307 |
| 294 | 20230616 | 144400 | 8070537400 | 185500 | 185600 | 185700 | 185500 | 1052 |
| 295 | 20230616 | 144300 | 7875275700 | 185600 | 185600 | 185700 | 185600 | 583 |
| 296 | 20230616 | 144200 | 7767065300 | 185700 | 185700 | 185700 | 185600 | 826 |
| 297 | 20230616 | 144100 | 7613712700 | 185800 | 185800 | 185800 | 185700 | 201 |
| 298 | 20230616 | 144000 | 7576383800 | 185800 | 185600 | 185800 | 185600 | 435 |
| 299 | 20230616 | 143900 | 7495640600 | 185600 | 185600 | 185600 | 185500 | 173 |
| 300 | 20230616 | 143800 | 7463534700 | 185500 | 185500 | 185600 | 185500 | 227 |
| 301 | 20230616 | 143700 | 7421413800 | 185500 | 185400 | 185500 | 185400 | 1081 |
| 302 | 20230616 | 143600 | 7220889700 | 185500 | 185500 | 185500 | 185400 | 269 |
| 303 | 20230616 | 143500 | 7170992000 | 185500 | 185500 | 185500 | 185400 | 178 |
| 304 | 20230616 | 143400 | 7137975300 | 185400 | 185400 | 185500 | 185400 | 32 |
| 305 | 20230616 | 143300 | 7132041100 | 185500 | 185300 | 185500 | 185300 | 327 |
| 306 | 20230616 | 143200 | 7071416200 | 185400 | 185400 | 185400 | 185300 | 43 |
| 307 | 20230616 | 143100 | 7063446200 | 185400 | 185400 | 185400 | 185300 | 164 |
| 308 | 20230616 | 143000 | 7033041100 | 185300 | 185400 | 185400 | 185300 | 145 |
| 309 | 20230616 | 142900 | 7006160400 | 185400 | 185300 | 185400 | 185300 | 48 |
| 310 | 20230616 | 142800 | 6997263000 | 185400 | 185300 | 185400 | 185300 | 77 |
| 311 | 20230616 | 142700 | 6982988500 | 185400 | 185400 | 185400 | 185300 | 30 |
| 312 | 20230616 | 142600 | 6977427600 | 185400 | 185200 | 185400 | 185200 | 491 |
| 313 | 20230616 | 142500 | 6886469900 | 185200 | 185200 | 185200 | 185100 | 1146 |
| 314 | 20230616 | 142400 | 6674232100 | 185200 | 185100 | 185200 | 185100 | 43 |
| 315 | 20230616 | 142300 | 6666271300 | 185100 | 185200 | 185200 | 185100 | 37 |
| 316 | 20230616 | 142200 | 6659422100 | 185200 | 185100 | 185200 | 185100 | 42 |
| 317 | 20230616 | 142100 | 6651646100 | 185100 | 185100 | 185200 | 185100 | 52 |
| 318 | 20230616 | 142000 | 6642019700 | 185100 | 185200 | 185200 | 185100 | 71 |
| 319 | 20230616 | 141900 | 6628874900 | 185200 | 185100 | 185200 | 185100 | 16 |
| 320 | 20230616 | 141800 | 6625912700 | 185100 | 185100 | 185200 | 185100 | 26 |
| 321 | 20230616 | 141700 | 6621099300 | 185100 | 185200 | 185200 | 185100 | 642 |
| 322 | 20230616 | 141600 | 6502257000 | 185200 | 185200 | 185200 | 185100 | 36 |
| 323 | 20230616 | 141500 | 6495591000 | 185200 | 185200 | 185200 | 185100 | 33 |
| 324 | 20230616 | 141400 | 6489481500 | 185100 | 185200 | 185200 | 185100 | 37 |
| 325 | 20230616 | 141300 | 6482631200 | 185200 | 185200 | 185200 | 185100 | 23 |
| 326 | 20230616 | 141200 | 6478373100 | 185100 | 185200 | 185200 | 185100 | 56 |
| 327 | 20230616 | 141100 | 6468004700 | 185200 | 185200 | 185200 | 185100 | 38 |
| 328 | 20230616 | 141000 | 6460969900 | 185200 | 185200 | 185200 | 185100 | 63 |
| 329 | 20230616 | 140900 | 6449306700 | 185100 | 185100 | 185200 | 185100 | 18 |
| 330 | 20230616 | 140800 | 6445974500 | 185100 | 185200 | 185200 | 185100 | 39 |
| 331 | 20230616 | 140700 | 6438754100 | 185200 | 185200 | 185200 | 185100 | 123 |
| 332 | 20230616 | 140600 | 6415976500 | 185200 | 185200 | 185200 | 185100 | 28 |
| 333 | 20230616 | 140500 | 6410792100 | 185200 | 185100 | 185200 | 185100 | 61 |
| 334 | 20230616 | 140400 | 6399499400 | 185200 | 185100 | 185200 | 185100 | 17 |
| 335 | 20230616 | 140300 | 6396352200 | 185200 | 185200 | 185200 | 185100 | 31 |
| 336 | 20230616 | 140200 | 6390612300 | 185100 | 185100 | 185200 | 185100 | 42 |
| 337 | 20230616 | 140100 | 6382837000 | 185200 | 185100 | 185200 | 185100 | 50 |
| 338 | 20230616 | 140000 | 6373578400 | 185200 | 185100 | 185200 | 185100 | 57 |
| 339 | 20230616 | 135900 | 6363026500 | 185200 | 185200 | 185200 | 185100 | 29 |
| 340 | 20230616 | 135800 | 6357656700 | 185200 | 185100 | 185200 | 185100 | 188 |
| 341 | 20230616 | 135700 | 6322854900 | 185100 | 185300 | 185400 | 185100 | 419 |
| 342 | 20230616 | 135600 | 6245226000 | 185300 | 185300 | 185400 | 185300 | 42 |
| 343 | 20230616 | 135500 | 6237440800 | 185400 | 185400 | 185400 | 185300 | 53 |
| 344 | 20230616 | 135400 | 6227618200 | 185400 | 185400 | 185400 | 185300 | 35 |
| 345 | 20230616 | 135300 | 6221131200 | 185400 | 185300 | 185400 | 185300 | 48 |
| 346 | 20230616 | 135200 | 6212234300 | 185300 | 185400 | 185400 | 185300 | 54 |
| 347 | 20230616 | 135100 | 6202225700 | 185400 | 185400 | 185400 | 185300 | 25 |
| 348 | 20230616 | 135000 | 6197592100 | 185300 | 185300 | 185400 | 185300 | 26 |
| 349 | 20230616 | 134900 | 6192774100 | 185300 | 185300 | 185400 | 185300 | 50 |
| 350 | 20230616 | 134800 | 6183507200 | 185400 | 185400 | 185400 | 185300 | 58 |
| 351 | 20230616 | 134700 | 6172756400 | 185300 | 185400 | 185400 | 185300 | 74 |
| 352 | 20230616 | 134600 | 6159038000 | 185300 | 185400 | 185400 | 185300 | 42 |
| 353 | 20230616 | 134500 | 6151253900 | 185300 | 185400 | 185400 | 185300 | 110 |
| 354 | 20230616 | 134400 | 6130864400 | 185300 | 185400 | 185400 | 185300 | 12 |
| 355 | 20230616 | 134300 | 6128640700 | 185300 | 185400 | 185400 | 185300 | 96 |
| 356 | 20230616 | 134200 | 6110845800 | 185300 | 185300 | 185400 | 185300 | 35 |
| 357 | 20230616 | 134100 | 6104360000 | 185400 | 185400 | 185400 | 185300 | 26 |
| 358 | 20230616 | 134000 | 6099541600 | 185300 | 185400 | 185400 | 185300 | 46 |
| 359 | 20230616 | 133900 | 6091016700 | 185300 | 185400 | 185400 | 185300 | 21 |
| 360 | 20230616 | 133800 | 6087124400 | 185400 | 185300 | 185400 | 185300 | 133 |
| 361 | 20230616 | 133700 | 6062468800 | 185300 | 185300 | 185400 | 185300 | 24 |
| 362 | 20230616 | 133600 | 6058021400 | 185400 | 185400 | 185400 | 185300 | 49 |
| 363 | 20230616 | 133500 | 6048939600 | 185300 | 185400 | 185400 | 185300 | 27 |
| 364 | 20230616 | 133400 | 6043936200 | 185300 | 185400 | 185400 | 185300 | 73 |
| 365 | 20230616 | 133300 | 6030404800 | 185500 | 185600 | 185600 | 185400 | 100 |
| 366 | 20230616 | 133200 | 6011857400 | 185600 | 185600 | 185600 | 185500 | 24 |
| 367 | 20230616 | 133100 | 6007404400 | 185500 | 185600 | 185600 | 185500 | 94 |
| 368 | 20230616 | 133000 | 5989960700 | 185600 | 185900 | 185900 | 185500 | 486 |
| 369 | 20230616 | 132900 | 5899688300 | 185900 | 185800 | 185900 | 185800 | 281 |
| 370 | 20230616 | 132800 | 5847452300 | 185800 | 185900 | 185900 | 185800 | 213 |
| 371 | 20230616 | 132700 | 5807862100 | 185800 | 185800 | 185900 | 185800 | 140 |
| 372 | 20230616 | 132600 | 5781839900 | 185800 | 185900 | 185900 | 185800 | 136 |
| 373 | 20230616 | 132500 | 5756560100 | 185900 | 185800 | 185900 | 185800 | 300 |
| 374 | 20230616 | 132400 | 5700796800 | 185900 | 185900 | 185900 | 185800 | 310 |
| 375 | 20230616 | 132300 | 5643180000 | 185800 | 185500 | 186100 | 185500 | 795 |
| 376 | 20230616 | 132200 | 5495442300 | 185600 | 185500 | 185600 | 185500 | 285 |
| 377 | 20230616 | 132100 | 5442557100 | 185500 | 185300 | 185500 | 185300 | 159 |
| 378 | 20230616 | 132000 | 5413081200 | 185300 | 185000 | 185400 | 185000 | 211 |
| 379 | 20230616 | 131900 | 5373995800 | 185000 | 184900 | 185000 | 184900 | 460 |
| 380 | 20230616 | 131800 | 5288896900 | 185000 | 185000 | 185000 | 184900 | 195 |
| 381 | 20230616 | 131700 | 5252823800 | 184900 | 184900 | 184900 | 184900 | 292 |
| 382 | 20230616 | 131600 | 5198833000 | 185000 | 185000 | 185000 | 184900 | 17 |
| 383 | 20230616 | 131500 | 5195689300 | 185000 | 184900 | 185000 | 184900 | 37 |
| 384 | 20230616 | 131400 | 5188846300 | 184900 | 185000 | 185000 | 184900 | 9 |
| 385 | 20230616 | 131300 | 5187181500 | 185000 | 185000 | 185000 | 185000 | 28 |
| 386 | 20230616 | 131200 | 5182001500 | 184900 | 185000 | 185000 | 184900 | 43 |
| 387 | 20230616 | 131100 | 5174047900 | 185000 | 184900 | 185000 | 184900 | 39 |
| 388 | 20230616 | 131000 | 5166833300 | 185000 | 184900 | 185000 | 184900 | 13 |
| 389 | 20230616 | 130900 | 5164429100 | 185000 | 184900 | 185000 | 184900 | 24 |
| 390 | 20230616 | 130800 | 5159990400 | 185000 | 185000 | 185000 | 184900 | 16 |
| 391 | 20230616 | 130700 | 5157030500 | 185000 | 185000 | 185000 | 184900 | 15 |
| 392 | 20230616 | 130600 | 5154255800 | 184900 | 184900 | 184900 | 184900 | 14 |
| 393 | 20230616 | 130500 | 5151667200 | 185000 | 184900 | 185000 | 184900 | 245 |
| 394 | 20230616 | 130400 | 5106361200 | 184900 | 184900 | 184900 | 184900 | 97 |
| 395 | 20230616 | 130300 | 5088425900 | 184900 | 185000 | 185000 | 184900 | 14 |
| 396 | 20230616 | 130200 | 5085836000 | 184900 | 185000 | 185000 | 184900 | 22 |
| 397 | 20230616 | 130100 | 5081767700 | 185000 | 184900 | 185000 | 184900 | 231 |
| 398 | 20230616 | 130000 | 5039044600 | 184900 | 184800 | 184900 | 184800 | 82 |
| 399 | 20230616 | 125900 | 5023884000 | 184800 | 184800 | 184900 | 184800 | 150 |
| 400 | 20230616 | 125800 | 4996150500 | 184800 | 184800 | 184800 | 184800 | 0 |
| 401 | 20230616 | 125700 | 4996150500 | 184800 | 184800 | 184900 | 184800 | 33 |
| 402 | 20230616 | 125600 | 4990050500 | 184800 | 184800 | 184900 | 184800 | 102 |
| 403 | 20230616 | 125500 | 4971200700 | 184800 | 184700 | 184800 | 184700 | 61 |
| 404 | 20230616 | 125400 | 4959929400 | 184800 | 184700 | 184800 | 184700 | 217 |
| 405 | 20230616 | 125300 | 4919846600 | 184700 | 184700 | 184700 | 184600 | 69 |
| 406 | 20230616 | 125200 | 4907104700 | 184700 | 184600 | 184700 | 184600 | 15 |
| 407 | 20230616 | 125100 | 4904334700 | 184700 | 184700 | 184700 | 184600 | 20 |
| 408 | 20230616 | 125000 | 4900641900 | 184700 | 184700 | 184700 | 184600 | 72 |
| 409 | 20230616 | 124900 | 4887349300 | 184700 | 184600 | 184700 | 184600 | 61 |
| 410 | 20230616 | 124800 | 4876083600 | 184700 | 184700 | 184700 | 184600 | 34 |
| 411 | 20230616 | 124700 | 4869805400 | 184600 | 184600 | 184700 | 184600 | 24 |
| 412 | 20230616 | 124600 | 4865374600 | 184700 | 184700 | 184700 | 184600 | 155 |
| 413 | 20230616 | 124500 | 4836747200 | 184700 | 184600 | 184700 | 184600 | 42 |
| 414 | 20230616 | 124400 | 4828990300 | 184700 | 184600 | 184700 | 184600 | 37 |
| 415 | 20230616 | 124300 | 4822159000 | 184700 | 184700 | 184700 | 184600 | 8 |
| 416 | 20230616 | 124200 | 4820681500 | 184700 | 184700 | 184700 | 184600 | 37 |
| 417 | 20230616 | 124100 | 4813848800 | 184700 | 184600 | 184700 | 184600 | 27 |
| 418 | 20230616 | 124000 | 4808864500 | 184700 | 184700 | 184700 | 184600 | 40 |
| 419 | 20230616 | 123900 | 4801477200 | 184600 | 184700 | 184700 | 184600 | 69 |
| 420 | 20230616 | 123800 | 4788735400 | 184600 | 184600 | 184700 | 184600 | 29 |
| 421 | 20230616 | 123700 | 4783380700 | 184600 | 184700 | 184700 | 184600 | 26 |
| 422 | 20230616 | 123600 | 4778580300 | 184700 | 184700 | 184700 | 184600 | 90 |
| 423 | 20230616 | 123500 | 4761957800 | 184700 | 184900 | 184900 | 184600 | 619 |
| 424 | 20230616 | 123400 | 4647625600 | 184800 | 184900 | 184900 | 184800 | 34 |
| 425 | 20230616 | 123300 | 4641341100 | 184800 | 184800 | 184900 | 184800 | 17 |
| 426 | 20230616 | 123200 | 4638199300 | 184900 | 184900 | 184900 | 184800 | 39 |
| 427 | 20230616 | 123100 | 4630988900 | 184800 | 185000 | 185100 | 184800 | 66 |
| 428 | 20230616 | 123000 | 4618783700 | 185000 | 185100 | 185100 | 185000 | 32 |
| 429 | 20230616 | 122900 | 4612861900 | 185100 | 185000 | 185100 | 185000 | 103 |
| 430 | 20230616 | 122800 | 4593806100 | 185000 | 185100 | 185100 | 185000 | 40 |
| 431 | 20230616 | 122700 | 4586404200 | 185100 | 185000 | 185100 | 185000 | 8 |
| 432 | 20230616 | 122600 | 4584923900 | 185100 | 185100 | 185100 | 185000 | 379 |
| 433 | 20230616 | 122500 | 4514805600 | 185100 | 185100 | 185100 | 185000 | 35 |
| 434 | 20230616 | 122400 | 4508328700 | 185000 | 185100 | 185200 | 185000 | 58 |
| 435 | 20230616 | 122300 | 4497592500 | 185100 | 185100 | 185100 | 185000 | 17 |
| 436 | 20230616 | 122200 | 4494446300 | 185200 | 185100 | 185200 | 185100 | 48 |
| 437 | 20230616 | 122100 | 4485560900 | 185100 | 185200 | 185200 | 185100 | 12 |
| 438 | 20230616 | 122000 | 4483338700 | 185200 | 185100 | 185200 | 185100 | 45 |
| 439 | 20230616 | 121900 | 4475007900 | 185200 | 185100 | 185200 | 185100 | 69 |
| 440 | 20230616 | 121800 | 4462234300 | 185100 | 185200 | 185200 | 185100 | 27 |
| 441 | 20230616 | 121700 | 4457236300 | 185200 | 185000 | 185200 | 185000 | 173 |
| 442 | 20230616 | 121600 | 4425216700 | 185100 | 185000 | 185100 | 185000 | 21 |
| 443 | 20230616 | 121500 | 4421331000 | 185100 | 185000 | 185100 | 185000 | 24 |
| 444 | 20230616 | 121400 | 4416889600 | 185000 | 185100 | 185100 | 185000 | 12 |
| 445 | 20230616 | 121300 | 4414668800 | 185100 | 185000 | 185100 | 185000 | 36 |
| 446 | 20230616 | 121200 | 4408007700 | 185100 | 185100 | 185100 | 185100 | 14 |
| 447 | 20230616 | 121100 | 4405416300 | 185100 | 185100 | 185200 | 185100 | 81 |
| 448 | 20230616 | 121000 | 4390422300 | 185100 | 185200 | 185200 | 185100 | 35 |
| 449 | 20230616 | 120900 | 4383942800 | 185200 | 185200 | 185200 | 185100 | 19 |
| 450 | 20230616 | 120800 | 4380424300 | 185200 | 185100 | 185200 | 185100 | 12 |
| 451 | 20230616 | 120700 | 4378202900 | 185200 | 185200 | 185200 | 185200 | 16 |
| 452 | 20230616 | 120600 | 4375239700 | 185100 | 185300 | 185400 | 185100 | 273 |
| 453 | 20230616 | 120500 | 4324655900 | 185400 | 185300 | 185400 | 185200 | 139 |
| 454 | 20230616 | 120400 | 4298893900 | 185300 | 185000 | 185300 | 185000 | 105 |
| 455 | 20230616 | 120300 | 4279451100 | 185200 | 185100 | 185200 | 185100 | 18 |
| 456 | 20230616 | 120200 | 4276119100 | 185100 | 185100 | 185200 | 185100 | 126 |
| 457 | 20230616 | 120100 | 4252796100 | 185100 | 185100 | 185300 | 185100 | 144 |
| 458 | 20230616 | 120000 | 4226132500 | 185100 | 185000 | 185200 | 185000 | 26 |
| 459 | 20230616 | 115900 | 4221320000 | 185000 | 185100 | 185200 | 185000 | 50 |
| 460 | 20230616 | 115800 | 4212063000 | 185100 | 184800 | 185100 | 184800 | 108 |
| 461 | 20230616 | 115700 | 4192086600 | 184900 | 184800 | 184900 | 184800 | 122 |
| 462 | 20230616 | 115600 | 4169540900 | 184800 | 184900 | 184900 | 184800 | 21 |
| 463 | 20230616 | 115500 | 4165658300 | 184900 | 184800 | 184900 | 184800 | 18 |
| 464 | 20230616 | 115400 | 4162331200 | 184900 | 184800 | 184900 | 184800 | 33 |
| 465 | 20230616 | 115300 | 4156231800 | 184800 | 184800 | 184800 | 184800 | 26 |
| 466 | 20230616 | 115200 | 4151427000 | 184800 | 184900 | 184900 | 184800 | 11 |
| 467 | 20230616 | 115100 | 4149393200 | 184800 | 184800 | 184900 | 184800 | 32 |
| 468 | 20230616 | 115000 | 4143479000 | 184900 | 184900 | 184900 | 184800 | 149 |
| 469 | 20230616 | 114900 | 4115929900 | 184800 | 184900 | 184900 | 184800 | 16 |
| 470 | 20230616 | 114800 | 4112972900 | 184900 | 184900 | 184900 | 184800 | 39 |
| 471 | 20230616 | 114700 | 4105764500 | 184800 | 184800 | 184900 | 184800 | 9 |
| 472 | 20230616 | 114600 | 4104101200 | 184800 | 184900 | 184900 | 184800 | 61 |
| 473 | 20230616 | 114500 | 4092827000 | 184900 | 184900 | 184900 | 184800 | 16 |
| 474 | 20230616 | 114400 | 4089869000 | 184900 | 184800 | 185000 | 184800 | 30 |
| 475 | 20230616 | 114300 | 4084323600 | 184900 | 184900 | 184900 | 184900 | 35 |
| 476 | 20230616 | 114200 | 4077852100 | 184900 | 184800 | 184900 | 184800 | 24 |
| 477 | 20230616 | 114100 | 4073415800 | 184900 | 184800 | 184900 | 184800 | 28 |
| 478 | 20230616 | 114000 | 4068240400 | 184800 | 184900 | 184900 | 184800 | 7 |
| 479 | 20230616 | 113900 | 4066946200 | 184900 | 184800 | 184900 | 184800 | 18 |
| 480 | 20230616 | 113800 | 4063619500 | 184800 | 184900 | 184900 | 184800 | 36 |
| 481 | 20230616 | 113700 | 4056964300 | 184900 | 184900 | 184900 | 184800 | 22 |
| 482 | 20230616 | 113600 | 4052897500 | 184800 | 184900 | 184900 | 184800 | 7 |
| 483 | 20230616 | 113500 | 4051603800 | 184900 | 185000 | 185000 | 184900 | 70 |
| 484 | 20230616 | 113400 | 4038655800 | 185100 | 185000 | 185100 | 184900 | 23 |
| 485 | 20230616 | 113300 | 4034400900 | 185000 | 185000 | 185000 | 184900 | 12 |
| 486 | 20230616 | 113200 | 4032181000 | 185000 | 184900 | 185000 | 184900 | 58 |
| 487 | 20230616 | 113100 | 4021455600 | 184900 | 184900 | 185000 | 184800 | 56 |
| 488 | 20230616 | 113000 | 4011101200 | 185000 | 184900 | 185000 | 184900 | 28 |
| 489 | 20230616 | 112900 | 4005923500 | 184900 | 184900 | 185000 | 184900 | 114 |
| 490 | 20230616 | 112800 | 3984836100 | 184900 | 185000 | 185000 | 184900 | 222 |
| 491 | 20230616 | 112700 | 3943767600 | 185000 | 184900 | 185000 | 184900 | 28 |
| 492 | 20230616 | 112600 | 3938589500 | 184800 | 184800 | 184800 | 184800 | 26 |
| 493 | 20230616 | 112500 | 3933784700 | 184800 | 184500 | 184900 | 184500 | 159 |
| 494 | 20230616 | 112400 | 3904412900 | 184600 | 184500 | 184600 | 184500 | 2 |
| 495 | 20230616 | 112300 | 3904043800 | 184500 | 184500 | 184600 | 184500 | 41 |
| 496 | 20230616 | 112200 | 3896478400 | 184600 | 184500 | 184600 | 184500 | 16 |
| 497 | 20230616 | 112100 | 3893524900 | 184500 | 184600 | 184600 | 184500 | 27 |
| 498 | 20230616 | 112000 | 3888542400 | 184600 | 184500 | 184600 | 184500 | 20 |
| 499 | 20230616 | 111900 | 3884852000 | 184500 | 184600 | 184600 | 184500 | 96 |
| 500 | 20230616 | 111800 | 3867131600 | 184500 | 184500 | 184600 | 184500 | 11 |
| 501 | 20230616 | 111700 | 3865101500 | 184500 | 184600 | 184600 | 184500 | 43 |
| 502 | 20230616 | 111600 | 3857167200 | 184600 | 184600 | 184600 | 184500 | 77 |
| 503 | 20230616 | 111500 | 3842954100 | 184600 | 184600 | 184700 | 184600 | 26 |
| 504 | 20230616 | 111400 | 3838153200 | 184700 | 184700 | 184700 | 184600 | 18 |
| 505 | 20230616 | 111300 | 3834829700 | 184600 | 184700 | 184700 | 184600 | 36 |
| 506 | 20230616 | 111200 | 3828181100 | 184700 | 184700 | 184700 | 184600 | 24 |
| 507 | 20230616 | 111100 | 3823749300 | 184600 | 184500 | 184600 | 184500 | 13 |
| 508 | 20230616 | 111000 | 3821349800 | 184600 | 184600 | 184600 | 184500 | 70 |
| 509 | 20230616 | 110900 | 3808428200 | 184600 | 184500 | 184600 | 184500 | 117 |
| 510 | 20230616 | 110800 | 3786830200 | 184600 | 184700 | 184800 | 184500 | 197 |
| 511 | 20230616 | 110700 | 3750449500 | 184600 | 184700 | 184700 | 184600 | 10 |
| 512 | 20230616 | 110600 | 3748602700 | 184600 | 184500 | 184900 | 184400 | 78 |
| 513 | 20230616 | 110500 | 3734195100 | 184400 | 184400 | 184400 | 184300 | 14 |
| 514 | 20230616 | 110400 | 3731613800 | 184400 | 184400 | 184500 | 184300 | 33 |
| 515 | 20230616 | 110300 | 3725529700 | 184400 | 184300 | 184500 | 184300 | 26 |
| 516 | 20230616 | 110200 | 3720735000 | 184600 | 184500 | 184600 | 184300 | 153 |
| 517 | 20230616 | 110100 | 3692517900 | 184500 | 184500 | 184600 | 184500 | 27 |
| 518 | 20230616 | 110000 | 3687536100 | 184500 | 184600 | 184600 | 184400 | 3 |
| 519 | 20230616 | 105900 | 3686982600 | 184600 | 184400 | 184600 | 184400 | 22 |
| 520 | 20230616 | 105800 | 3682924400 | 184400 | 184400 | 184600 | 184300 | 189 |
| 521 | 20230616 | 105700 | 3648071900 | 184400 | 184400 | 184400 | 184300 | 17 |
| 522 | 20230616 | 105600 | 3644937200 | 184400 | 184300 | 184400 | 184300 | 32 |
| 523 | 20230616 | 105500 | 3639038400 | 184400 | 184300 | 184400 | 184300 | 29 |
| 524 | 20230616 | 105400 | 3633692200 | 184300 | 184400 | 184400 | 184300 | 15 |
| 525 | 20230616 | 105300 | 3630927100 | 184400 | 184400 | 184400 | 184300 | 41 |
| 526 | 20230616 | 105200 | 3623368400 | 184400 | 184300 | 184400 | 184300 | 21 |
| 527 | 20230616 | 105100 | 3619497200 | 184400 | 184400 | 184400 | 184300 | 32 |
| 528 | 20230616 | 105000 | 3613596500 | 184300 | 184300 | 184400 | 184300 | 11 |
| 529 | 20230616 | 104900 | 3611568700 | 184400 | 184300 | 184400 | 184300 | 24 |
| 530 | 20230616 | 104800 | 3607144600 | 184400 | 184400 | 184400 | 184300 | 31 |
| 531 | 20230616 | 104700 | 3601429000 | 184400 | 184400 | 184400 | 184300 | 43 |
| 532 | 20230616 | 104600 | 3593500100 | 184400 | 184400 | 184400 | 184300 | 96 |
| 533 | 20230616 | 104500 | 3575806300 | 184400 | 184400 | 184400 | 184300 | 30 |
| 534 | 20230616 | 104400 | 3570274800 | 184400 | 184200 | 184400 | 184200 | 22 |
| 535 | 20230616 | 104300 | 3566220200 | 184300 | 184200 | 184300 | 184200 | 153 |
| 536 | 20230616 | 104200 | 3538036400 | 184200 | 184200 | 184200 | 184100 | 509 |
| 537 | 20230616 | 104100 | 3444320200 | 184100 | 184300 | 184300 | 184100 | 281 |
| 538 | 20230616 | 104000 | 3392564200 | 184300 | 184300 | 184300 | 184200 | 119 |
| 539 | 20230616 | 103900 | 3370633900 | 184300 | 184400 | 184400 | 184300 | 18 |
| 540 | 20230616 | 103800 | 3367316100 | 184300 | 184400 | 184400 | 184300 | 14 |
| 541 | 20230616 | 103700 | 3364735000 | 184400 | 184400 | 184400 | 184300 | 7 |
| 542 | 20230616 | 103600 | 3363444300 | 184500 | 184300 | 184500 | 184300 | 138 |
| 543 | 20230616 | 103500 | 3337999800 | 184300 | 184300 | 184400 | 184200 | 62 |
| 544 | 20230616 | 103400 | 3326572900 | 184300 | 184400 | 184400 | 184200 | 423 |
| 545 | 20230616 | 103300 | 3248612100 | 184400 | 184400 | 184500 | 184300 | 166 |
| 546 | 20230616 | 103200 | 3218002400 | 184500 | 184400 | 184500 | 184400 | 13 |
| 547 | 20230616 | 103100 | 3215605000 | 184400 | 184700 | 184700 | 184400 | 931 |
| 548 | 20230616 | 103000 | 3043838400 | 184700 | 184700 | 184800 | 184600 | 11 |
| 549 | 20230616 | 102900 | 3041807000 | 184700 | 184700 | 184800 | 184600 | 41 |
| 550 | 20230616 | 102800 | 3034234800 | 184700 | 184700 | 184800 | 184600 | 146 |
| 551 | 20230616 | 102700 | 3007269200 | 184800 | 184900 | 184900 | 184700 | 11 |
| 552 | 20230616 | 102600 | 3005236300 | 184800 | 184800 | 184900 | 184800 | 30 |
| 553 | 20230616 | 102500 | 2999690700 | 184800 | 184700 | 184800 | 184700 | 185 |
| 554 | 20230616 | 102400 | 2965519200 | 184600 | 184700 | 184700 | 184600 | 33 |
| 555 | 20230616 | 102300 | 2959426600 | 184700 | 184700 | 184700 | 184600 | 24 |
| 556 | 20230616 | 102200 | 2954994500 | 184700 | 184700 | 184700 | 184600 | 13 |
| 557 | 20230616 | 102100 | 2952593600 | 184700 | 184700 | 184700 | 184600 | 28 |
| 558 | 20230616 | 102000 | 2947423500 | 184600 | 184700 | 184800 | 184600 | 105 |
| 559 | 20230616 | 101900 | 2928037900 | 184700 | 184800 | 184800 | 184700 | 103 |
| 560 | 20230616 | 101800 | 2909012400 | 184800 | 184700 | 184800 | 184700 | 32 |
| 561 | 20230616 | 101700 | 2903100500 | 184800 | 184700 | 184800 | 184700 | 30 |
| 562 | 20230616 | 101600 | 2897557100 | 184800 | 184700 | 184800 | 184700 | 73 |
| 563 | 20230616 | 101500 | 2884067100 | 184900 | 185000 | 185000 | 184700 | 136 |
| 564 | 20230616 | 101400 | 2858932400 | 184900 | 185100 | 185100 | 184900 | 46 |
| 565 | 20230616 | 101300 | 2850419000 | 185100 | 185000 | 185100 | 184900 | 375 |
| 566 | 20230616 | 101200 | 2781061000 | 185100 | 185100 | 185100 | 185100 | 6 |
| 567 | 20230616 | 101100 | 2779950400 | 185100 | 185300 | 185300 | 185100 | 27 |
| 568 | 20230616 | 101000 | 2774951800 | 185200 | 185300 | 185300 | 185200 | 64 |
| 569 | 20230616 | 100900 | 2763093200 | 185300 | 185300 | 185300 | 185200 | 196 |
| 570 | 20230616 | 100800 | 2726789200 | 185200 | 185300 | 185300 | 185200 | 41 |
| 571 | 20230616 | 100700 | 2719194700 | 185300 | 185100 | 185300 | 185100 | 79 |
| 572 | 20230616 | 100600 | 2704567800 | 185100 | 185000 | 185100 | 185000 | 48 |
| 573 | 20230616 | 100500 | 2695687100 | 185000 | 185100 | 185100 | 185000 | 42 |
| 574 | 20230616 | 100400 | 2687915600 | 185000 | 185000 | 185000 | 185000 | 12 |
| 575 | 20230616 | 100300 | 2685695600 | 185000 | 185000 | 185100 | 185000 | 85 |
| 576 | 20230616 | 100200 | 2669969800 | 185000 | 185000 | 185000 | 185000 | 56 |
| 577 | 20230616 | 100100 | 2659609800 | 185200 | 185000 | 185200 | 185000 | 71 |
| 578 | 20230616 | 100000 | 2646473800 | 185100 | 185200 | 185200 | 185100 | 39 |
| 579 | 20230616 | 095900 | 2639253300 | 185200 | 185100 | 185200 | 185000 | 19 |
| 580 | 20230616 | 095800 | 2635736000 | 185000 | 184900 | 185200 | 184800 | 16 |
| 581 | 20230616 | 095700 | 2632775200 | 185200 | 185200 | 185200 | 184900 | 197 |
| 582 | 20230616 | 095600 | 2596330400 | 185200 | 185200 | 185200 | 185200 | 23 |
| 583 | 20230616 | 095500 | 2592070800 | 185200 | 185100 | 185200 | 185100 | 28 |
| 584 | 20230616 | 095400 | 2586885500 | 185200 | 185100 | 185200 | 185100 | 9 |
| 585 | 20230616 | 095300 | 2585219100 | 185000 | 184900 | 185000 | 184700 | 186 |
| 586 | 20230616 | 095200 | 2550832000 | 185000 | 185000 | 185000 | 184800 | 213 |
| 587 | 20230616 | 095100 | 2511449900 | 185000 | 185000 | 185100 | 185000 | 140 |
| 588 | 20230616 | 095000 | 2485549700 | 185100 | 185100 | 185100 | 185000 | 76 |
| 589 | 20230616 | 094900 | 2471488700 | 185200 | 185200 | 185200 | 185000 | 419 |
| 590 | 20230616 | 094800 | 2393953200 | 185200 | 185200 | 185200 | 185100 | 144 |
| 591 | 20230616 | 094700 | 2367294300 | 185100 | 185300 | 185300 | 185100 | 354 |
| 592 | 20230616 | 094600 | 2301765000 | 185300 | 185200 | 185300 | 185200 | 249 |
| 593 | 20230616 | 094500 | 2255645300 | 185300 | 185200 | 185300 | 185200 | 304 |
| 594 | 20230616 | 094400 | 2199334800 | 185200 | 185300 | 185300 | 185100 | 218 |
| 595 | 20230616 | 094300 | 2158962300 | 185200 | 185600 | 185600 | 185200 | 373 |
| 596 | 20230616 | 094200 | 2089780900 | 185600 | 185700 | 185700 | 185600 | 346 |
| 597 | 20230616 | 094100 | 2025556900 | 185700 | 185700 | 185700 | 185600 | 561 |
| 598 | 20230616 | 094000 | 1921379500 | 185600 | 185700 | 185700 | 185600 | 8 |
| 599 | 20230616 | 093900 | 1919894400 | 185700 | 185700 | 185700 | 185700 | 37 |
| 600 | 20230616 | 093800 | 1913023500 | 185700 | 185800 | 185800 | 185600 | 74 |
| 601 | 20230616 | 093700 | 1899278100 | 185800 | 185800 | 185800 | 185700 | 66 |
| 602 | 20230616 | 093600 | 1887019700 | 185700 | 185800 | 185800 | 185700 | 67 |
| 603 | 20230616 | 093500 | 1874575800 | 185700 | 186000 | 186000 | 185700 | 230 |
| 604 | 20230616 | 093400 | 1831847100 | 186000 | 185900 | 186000 | 185900 | 236 |
| 605 | 20230616 | 093300 | 1787968500 | 186000 | 186100 | 186100 | 185900 | 147 |
| 606 | 20230616 | 093200 | 1760626600 | 186100 | 186100 | 186200 | 186000 | 301 |
| 607 | 20230616 | 093100 | 1704612100 | 186200 | 186000 | 186200 | 185900 | 718 |
| 608 | 20230616 | 093000 | 1571022700 | 186000 | 185700 | 186000 | 185700 | 420 |
| 609 | 20230616 | 092900 | 1492979200 | 185600 | 185600 | 185700 | 185600 | 211 |
| 610 | 20230616 | 092800 | 1453798100 | 185600 | 185500 | 185600 | 185400 | 874 |
| 611 | 20230616 | 092700 | 1291647700 | 185400 | 185500 | 185600 | 185400 | 99 |
| 612 | 20230616 | 092600 | 1273280400 | 185600 | 185400 | 185600 | 185400 | 229 |
| 613 | 20230616 | 092500 | 1230802000 | 185500 | 185300 | 185500 | 185200 | 215 |
| 614 | 20230616 | 092400 | 1190949700 | 185300 | 185100 | 185300 | 185100 | 305 |
| 615 | 20230616 | 092300 | 1134469000 | 185100 | 185100 | 185200 | 185100 | 37 |
| 616 | 20230616 | 092200 | 1127619800 | 185100 | 185100 | 185200 | 185100 | 11 |
| 617 | 20230616 | 092100 | 1125583300 | 185200 | 185100 | 185200 | 185100 | 62 |
| 618 | 20230616 | 092000 | 1114106300 | 185100 | 185300 | 185300 | 185100 | 57 |
| 619 | 20230616 | 091900 | 1103551800 | 185200 | 185200 | 185300 | 185100 | 151 |
| 620 | 20230616 | 091800 | 1075580400 | 185100 | 184900 | 185200 | 184800 | 430 |
| 621 | 20230616 | 091700 | 996040800 | 185000 | 184800 | 185000 | 184600 | 851 |
| 622 | 20230616 | 091600 | 838729100 | 184800 | 184700 | 184800 | 184600 | 351 |
| 623 | 20230616 | 091500 | 773914300 | 184800 | 184800 | 184800 | 184700 | 133 |
| 624 | 20230616 | 091400 | 749340200 | 184800 | 184700 | 184800 | 184700 | 101 |
| 625 | 20230616 | 091300 | 730679700 | 184800 | 184700 | 184800 | 184600 | 129 |
| 626 | 20230616 | 091200 | 706848900 | 184700 | 184600 | 184800 | 184600 | 44 |
| 627 | 20230616 | 091100 | 698723500 | 184700 | 184200 | 184700 | 184200 | 224 |
| 628 | 20230616 | 091000 | 657370400 | 184200 | 184200 | 184300 | 184000 | 759 |
| 629 | 20230616 | 090900 | 517597000 | 184200 | 184500 | 184500 | 184100 | 286 |
| 630 | 20230616 | 090800 | 464885000 | 184400 | 184500 | 184500 | 184400 | 203 |
| 631 | 20230616 | 090700 | 427443900 | 184500 | 184500 | 184600 | 184400 | 445 |
| 632 | 20230616 | 090600 | 345345700 | 184500 | 184700 | 184800 | 184500 | 224 |
| 633 | 20230616 | 090500 | 303986100 | 184700 | 184600 | 184700 | 184600 | 367 |
| 634 | 20230616 | 090400 | 236201700 | 184600 | 184400 | 184700 | 184400 | 519 |
| 635 | 20230616 | 090300 | 140422500 | 184500 | 184500 | 184600 | 184500 | 90 |
| 636 | 20230616 | 090200 | 123816900 | 184500 | 184700 | 184800 | 184500 | 87 |
| 637 | 20230616 | 090100 | 107748700 | 184800 | 184700 | 184800 | 184700 | 182 |
| 638 | 20230616 | 090000 | 74131000 | 184900 | 184900 | 184900 | 184500 | 401 |