35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 3 | 20230612 | 185900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 4 | 20230612 | 185800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 5 | 20230612 | 185700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 6 | 20230612 | 185600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 7 | 20230612 | 185500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 8 | 20230612 | 185400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 9 | 20230612 | 185300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 10 | 20230612 | 185200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 11 | 20230612 | 185100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 12 | 20230612 | 185000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 13 | 20230612 | 184900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 14 | 20230612 | 184800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 15 | 20230612 | 184700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 16 | 20230612 | 184600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 17 | 20230612 | 184500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 18 | 20230612 | 184400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 19 | 20230612 | 184300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 20 | 20230612 | 184200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 21 | 20230612 | 184100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 22 | 20230612 | 184000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 23 | 20230612 | 183900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 24 | 20230612 | 183800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 25 | 20230612 | 183700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 26 | 20230612 | 183600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 27 | 20230612 | 183500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 28 | 20230612 | 183400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 29 | 20230612 | 183300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 30 | 20230612 | 183200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 31 | 20230612 | 183100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 32 | 20230612 | 183000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 33 | 20230612 | 182900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 34 | 20230612 | 182800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 35 | 20230612 | 182700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 36 | 20230612 | 182600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 37 | 20230612 | 182500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 38 | 20230612 | 182400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 39 | 20230612 | 182300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 40 | 20230612 | 182200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 41 | 20230612 | 182100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 42 | 20230612 | 182000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 43 | 20230612 | 181900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 44 | 20230612 | 181800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 45 | 20230612 | 181700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 46 | 20230612 | 181600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 47 | 20230612 | 181500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 48 | 20230612 | 181400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 49 | 20230612 | 181300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 50 | 20230612 | 181200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 51 | 20230612 | 181100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 52 | 20230612 | 181000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 53 | 20230612 | 180900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 54 | 20230612 | 180800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 55 | 20230612 | 180700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 56 | 20230612 | 180600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 57 | 20230612 | 180500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 58 | 20230612 | 180400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 59 | 20230612 | 180300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 60 | 20230612 | 180200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 61 | 20230612 | 180100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 62 | 20230612 | 180000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 63 | 20230612 | 175900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 64 | 20230612 | 175800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 65 | 20230612 | 175700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 66 | 20230612 | 175600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 67 | 20230612 | 175500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 68 | 20230612 | 175400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 69 | 20230612 | 175300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 70 | 20230612 | 175200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 71 | 20230612 | 175100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 72 | 20230612 | 175000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 73 | 20230612 | 174900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 74 | 20230612 | 174800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 75 | 20230612 | 174700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 76 | 20230612 | 174600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 77 | 20230612 | 174500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 78 | 20230612 | 174400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 79 | 20230612 | 174300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 80 | 20230612 | 174200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 81 | 20230612 | 174100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 82 | 20230612 | 174000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 83 | 20230612 | 173900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 84 | 20230612 | 173800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 85 | 20230612 | 173700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 86 | 20230612 | 173600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 87 | 20230612 | 173500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 88 | 20230612 | 173400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 89 | 20230612 | 173300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 90 | 20230612 | 173200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 91 | 20230612 | 173100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 92 | 20230612 | 173000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 93 | 20230612 | 172900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 94 | 20230612 | 172800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 95 | 20230612 | 172700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 96 | 20230612 | 172600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 97 | 20230612 | 172500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 98 | 20230612 | 172400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 99 | 20230612 | 172300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 100 | 20230612 | 172200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 101 | 20230612 | 172100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 102 | 20230612 | 172000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 103 | 20230612 | 171900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 104 | 20230612 | 171800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 105 | 20230612 | 171700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 106 | 20230612 | 171600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 107 | 20230612 | 171500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 108 | 20230612 | 171400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 109 | 20230612 | 171300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 110 | 20230612 | 171200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 111 | 20230612 | 171100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 112 | 20230612 | 171000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 113 | 20230612 | 170900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 114 | 20230612 | 170800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 115 | 20230612 | 170700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 116 | 20230612 | 170600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 117 | 20230612 | 170500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 118 | 20230612 | 170400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 119 | 20230612 | 170300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 120 | 20230612 | 170200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 121 | 20230612 | 170100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 122 | 20230612 | 170000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 123 | 20230612 | 165900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 124 | 20230612 | 165800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 125 | 20230612 | 165700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 126 | 20230612 | 165600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 127 | 20230612 | 165500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 128 | 20230612 | 165400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 129 | 20230612 | 165300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 130 | 20230612 | 165200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 131 | 20230612 | 165100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 132 | 20230612 | 165000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 133 | 20230612 | 164900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 134 | 20230612 | 164800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 135 | 20230612 | 164700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 136 | 20230612 | 164600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 137 | 20230612 | 164500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 138 | 20230612 | 164400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 139 | 20230612 | 164300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 140 | 20230612 | 164200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 141 | 20230612 | 164100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 142 | 20230612 | 164000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 143 | 20230612 | 163900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 144 | 20230612 | 163800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 145 | 20230612 | 163700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 146 | 20230612 | 163600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 147 | 20230612 | 163500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 148 | 20230612 | 163400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 149 | 20230612 | 163300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 150 | 20230612 | 163200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 151 | 20230612 | 163100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 152 | 20230612 | 163000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 153 | 20230612 | 162900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 154 | 20230612 | 162800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 155 | 20230612 | 162700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 156 | 20230612 | 162600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 157 | 20230612 | 162500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 158 | 20230612 | 162400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 159 | 20230612 | 162300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 160 | 20230612 | 162200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 161 | 20230612 | 162100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 162 | 20230612 | 162000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 163 | 20230612 | 161900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 164 | 20230612 | 161800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 165 | 20230612 | 161700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 166 | 20230612 | 161600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 167 | 20230612 | 161500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 168 | 20230612 | 161400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 169 | 20230612 | 161300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 170 | 20230612 | 161200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 171 | 20230612 | 161100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 172 | 20230612 | 161000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 173 | 20230612 | 160900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 174 | 20230612 | 160800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 175 | 20230612 | 160700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 176 | 20230612 | 160600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 177 | 20230612 | 160500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 178 | 20230612 | 160400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 179 | 20230612 | 160300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 180 | 20230612 | 160200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 181 | 20230612 | 160100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 182 | 20230612 | 160000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 17922 |
| 183 | 20230612 | 155900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 184 | 20230612 | 155800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 185 | 20230612 | 155700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 186 | 20230612 | 155600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 187 | 20230612 | 155500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 188 | 20230612 | 155400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 189 | 20230612 | 155300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 190 | 20230612 | 155200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 191 | 20230612 | 155100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 192 | 20230612 | 155000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 193 | 20230612 | 154900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 194 | 20230612 | 154800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 195 | 20230612 | 154700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 196 | 20230612 | 154600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 197 | 20230612 | 154500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 198 | 20230612 | 154400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 199 | 20230612 | 154300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 200 | 20230612 | 154200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 201 | 20230612 | 154100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 202 | 20230612 | 154000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 203 | 20230612 | 153900 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 204 | 20230612 | 153800 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 205 | 20230612 | 153700 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 206 | 20230612 | 153600 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 207 | 20230612 | 153500 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 208 | 20230612 | 153400 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 209 | 20230612 | 153300 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 210 | 20230612 | 153200 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 211 | 20230612 | 153100 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 0 |
| 212 | 20230612 | 153000 | 83785976300 | 196200 | 196200 | 196200 | 196200 | 35844 |
| 213 | 20230612 | 152900 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 214 | 20230612 | 152800 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 215 | 20230612 | 152700 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 216 | 20230612 | 152600 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 217 | 20230612 | 152500 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 218 | 20230612 | 152400 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 219 | 20230612 | 152300 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 220 | 20230612 | 152200 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 221 | 20230612 | 152100 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 222 | 20230612 | 152000 | 80269679900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 223 | 20230612 | 151900 | 80269679900 | 196000 | 195700 | 196000 | 195600 | 2054 |
| 224 | 20230612 | 151800 | 79867366400 | 195800 | 195600 | 195800 | 195600 | 1694 |
| 225 | 20230612 | 151700 | 79535838700 | 195600 | 195600 | 195700 | 195600 | 603 |
| 226 | 20230612 | 151600 | 79417875900 | 195600 | 195500 | 195700 | 195500 | 689 |
| 227 | 20230612 | 151500 | 79283100600 | 195500 | 195500 | 195700 | 195500 | 745 |
| 228 | 20230612 | 151400 | 79137372100 | 195500 | 195600 | 195600 | 195500 | 1585 |
| 229 | 20230612 | 151300 | 78827487500 | 195600 | 195600 | 195700 | 195500 | 1214 |
| 230 | 20230612 | 151200 | 78590049500 | 195600 | 195500 | 195600 | 195500 | 790 |
| 231 | 20230612 | 151100 | 78435574800 | 195500 | 195600 | 195700 | 195500 | 2251 |
| 232 | 20230612 | 151000 | 77995279900 | 195600 | 195600 | 195700 | 195600 | 648 |
| 233 | 20230612 | 150900 | 77868526900 | 195600 | 195600 | 195700 | 195500 | 1385 |
| 234 | 20230612 | 150800 | 77597618600 | 195600 | 195500 | 195600 | 195500 | 1387 |
| 235 | 20230612 | 150700 | 77326339100 | 195500 | 195500 | 195600 | 195500 | 561 |
| 236 | 20230612 | 150600 | 77216644800 | 195500 | 195400 | 195600 | 195400 | 545 |
| 237 | 20230612 | 150500 | 77110092800 | 195400 | 195400 | 195500 | 195400 | 804 |
| 238 | 20230612 | 150400 | 76952944700 | 195400 | 195500 | 195500 | 195400 | 526 |
| 239 | 20230612 | 150300 | 76850140200 | 195500 | 195400 | 195500 | 195400 | 571 |
| 240 | 20230612 | 150200 | 76738533500 | 195400 | 195500 | 195600 | 195400 | 903 |
| 241 | 20230612 | 150100 | 76561996400 | 195500 | 195600 | 195700 | 195500 | 475 |
| 242 | 20230612 | 150000 | 76469105900 | 195600 | 195400 | 195700 | 195400 | 1742 |
| 243 | 20230612 | 145900 | 76128532200 | 195400 | 195400 | 195500 | 195400 | 607 |
| 244 | 20230612 | 145800 | 76009912700 | 195400 | 195400 | 195500 | 195400 | 479 |
| 245 | 20230612 | 145700 | 75916310000 | 195400 | 195300 | 195500 | 195300 | 1501 |
| 246 | 20230612 | 145600 | 75622980800 | 195300 | 195300 | 195400 | 195300 | 1030 |
| 247 | 20230612 | 145500 | 75421784300 | 195300 | 195400 | 195500 | 195300 | 954 |
| 248 | 20230612 | 145400 | 75235406400 | 195400 | 195400 | 195500 | 195400 | 507 |
| 249 | 20230612 | 145300 | 75136329700 | 195400 | 195500 | 195600 | 195400 | 625 |
| 250 | 20230612 | 145200 | 75014166900 | 195600 | 195300 | 195600 | 195300 | 1004 |
| 251 | 20230612 | 145100 | 74817902200 | 195400 | 195400 | 195500 | 195300 | 670 |
| 252 | 20230612 | 145000 | 74687006800 | 195400 | 195300 | 195500 | 195300 | 1029 |
| 253 | 20230612 | 144900 | 74485955000 | 195300 | 195300 | 195400 | 195300 | 803 |
| 254 | 20230612 | 144800 | 74329122300 | 195300 | 195300 | 195400 | 195300 | 551 |
| 255 | 20230612 | 144700 | 74221497700 | 195400 | 195300 | 195500 | 195300 | 1433 |
| 256 | 20230612 | 144600 | 73941512600 | 195300 | 195300 | 195400 | 195300 | 613 |
| 257 | 20230612 | 144500 | 73821777400 | 195300 | 195300 | 195400 | 195300 | 445 |
| 258 | 20230612 | 144400 | 73734861200 | 195300 | 195400 | 195500 | 195300 | 1081 |
| 259 | 20230612 | 144300 | 73523631300 | 195400 | 195400 | 195600 | 195300 | 819 |
| 260 | 20230612 | 144200 | 73363575500 | 195400 | 195300 | 195600 | 195300 | 937 |
| 261 | 20230612 | 144100 | 73180408700 | 195300 | 195400 | 195500 | 195300 | 609 |
| 262 | 20230612 | 144000 | 73061413800 | 195400 | 195300 | 195500 | 195300 | 1351 |
| 263 | 20230612 | 143900 | 72797442100 | 195300 | 195300 | 195400 | 195300 | 533 |
| 264 | 20230612 | 143800 | 72693338300 | 195400 | 195300 | 195400 | 195300 | 670 |
| 265 | 20230612 | 143700 | 72562466900 | 195300 | 195300 | 195400 | 195300 | 1707 |
| 266 | 20230612 | 143600 | 72228969200 | 195400 | 195400 | 195500 | 195400 | 1218 |
| 267 | 20230612 | 143500 | 71990952100 | 195400 | 195400 | 195500 | 195400 | 1070 |
| 268 | 20230612 | 143400 | 71781864100 | 195400 | 195400 | 195500 | 195400 | 537 |
| 269 | 20230612 | 143300 | 71676918900 | 195400 | 195400 | 195500 | 195400 | 444 |
| 270 | 20230612 | 143200 | 71590155300 | 195400 | 195400 | 195500 | 195400 | 563 |
| 271 | 20230612 | 143100 | 71480136600 | 195400 | 195400 | 195500 | 195400 | 405 |
| 272 | 20230612 | 143000 | 71400989900 | 195500 | 195500 | 195500 | 195400 | 526 |
| 273 | 20230612 | 142900 | 71298200700 | 195400 | 195400 | 195500 | 195400 | 523 |
| 274 | 20230612 | 142800 | 71195999100 | 195400 | 195400 | 195500 | 195400 | 752 |
| 275 | 20230612 | 142700 | 71049048600 | 195400 | 195500 | 195600 | 195400 | 539 |
| 276 | 20230612 | 142600 | 70943703100 | 195500 | 195500 | 195600 | 195500 | 415 |
| 277 | 20230612 | 142500 | 70862565000 | 195500 | 195500 | 195600 | 195500 | 761 |
| 278 | 20230612 | 142400 | 70713776500 | 195500 | 195500 | 195600 | 195500 | 550 |
| 279 | 20230612 | 142300 | 70606245800 | 195500 | 195500 | 195600 | 195500 | 513 |
| 280 | 20230612 | 142200 | 70505949700 | 195600 | 195600 | 195700 | 195500 | 677 |
| 281 | 20230612 | 142100 | 70373524800 | 195600 | 195500 | 195700 | 195500 | 589 |
| 282 | 20230612 | 142000 | 70258313700 | 195500 | 195700 | 195700 | 195500 | 580 |
| 283 | 20230612 | 141900 | 70144862800 | 195600 | 195600 | 195800 | 195600 | 410 |
| 284 | 20230612 | 141800 | 70064652700 | 195600 | 195500 | 195800 | 195500 | 591 |
| 285 | 20230612 | 141700 | 69949019800 | 195500 | 195700 | 195800 | 195500 | 1137 |
| 286 | 20230612 | 141600 | 69726581800 | 195700 | 195800 | 195800 | 195700 | 458 |
| 287 | 20230612 | 141500 | 69636942500 | 195700 | 195700 | 195800 | 195700 | 321 |
| 288 | 20230612 | 141400 | 69574117400 | 195700 | 195700 | 195800 | 195700 | 748 |
| 289 | 20230612 | 141300 | 69427714700 | 195800 | 195800 | 195800 | 195700 | 785 |
| 290 | 20230612 | 141200 | 69274049700 | 195800 | 195500 | 196000 | 195500 | 5816 |
| 291 | 20230612 | 141100 | 68135221300 | 195500 | 195600 | 195900 | 195500 | 2554 |
| 292 | 20230612 | 141000 | 67635578000 | 195700 | 195600 | 195800 | 195600 | 1889 |
| 293 | 20230612 | 140900 | 67265879500 | 195600 | 195700 | 195700 | 195600 | 406 |
| 294 | 20230612 | 140800 | 67186451200 | 195600 | 195600 | 195700 | 195600 | 446 |
| 295 | 20230612 | 140700 | 67099207500 | 195600 | 195700 | 195700 | 195600 | 533 |
| 296 | 20230612 | 140600 | 66994933900 | 195700 | 195600 | 195700 | 195600 | 633 |
| 297 | 20230612 | 140500 | 66871079600 | 195600 | 195500 | 195700 | 195500 | 739 |
| 298 | 20230612 | 140400 | 66726522500 | 195600 | 195500 | 195600 | 195500 | 462 |
| 299 | 20230612 | 140300 | 66636182600 | 195600 | 195300 | 195600 | 195300 | 1295 |
| 300 | 20230612 | 140200 | 66383046600 | 195300 | 195300 | 195400 | 195300 | 309 |
| 301 | 20230612 | 140100 | 66322683400 | 195400 | 195400 | 195500 | 195300 | 357 |
| 302 | 20230612 | 140000 | 66252937700 | 195400 | 195400 | 195500 | 195400 | 1163 |
| 303 | 20230612 | 135900 | 66025671200 | 195400 | 195400 | 195500 | 195400 | 1149 |
| 304 | 20230612 | 135800 | 65801064900 | 195400 | 195400 | 195500 | 195400 | 523 |
| 305 | 20230612 | 135700 | 65698861200 | 195400 | 195400 | 195500 | 195400 | 346 |
| 306 | 20230612 | 135600 | 65631238700 | 195500 | 195400 | 195500 | 195400 | 385 |
| 307 | 20230612 | 135500 | 65555999400 | 195400 | 195400 | 195500 | 195400 | 393 |
| 308 | 20230612 | 135400 | 65479188400 | 195400 | 195400 | 195600 | 195400 | 497 |
| 309 | 20230612 | 135300 | 65382038700 | 195400 | 195500 | 195600 | 195400 | 493 |
| 310 | 20230612 | 135200 | 65285663000 | 195500 | 195500 | 195600 | 195500 | 233 |
| 311 | 20230612 | 135100 | 65240105800 | 195500 | 195400 | 195600 | 195400 | 1237 |
| 312 | 20230612 | 135000 | 64998282100 | 195400 | 195400 | 195500 | 195400 | 300 |
| 313 | 20230612 | 134900 | 64939655700 | 195400 | 195500 | 195600 | 195400 | 2563 |
| 314 | 20230612 | 134800 | 64438625900 | 195500 | 195500 | 195600 | 195500 | 440 |
| 315 | 20230612 | 134700 | 64352578400 | 195500 | 195600 | 195600 | 195500 | 1089 |
| 316 | 20230612 | 134600 | 64139592000 | 195600 | 195700 | 195800 | 195600 | 946 |
| 317 | 20230612 | 134500 | 63954464000 | 195700 | 195800 | 195800 | 195700 | 285 |
| 318 | 20230612 | 134400 | 63898675800 | 195800 | 195700 | 195800 | 195700 | 256 |
| 319 | 20230612 | 134300 | 63848571500 | 195800 | 195700 | 195800 | 195700 | 203 |
| 320 | 20230612 | 134200 | 63808837300 | 195700 | 195700 | 195800 | 195600 | 942 |
| 321 | 20230612 | 134100 | 63624492000 | 195700 | 195700 | 195800 | 195600 | 1498 |
| 322 | 20230612 | 134000 | 63331323100 | 195700 | 195700 | 195800 | 195600 | 1453 |
| 323 | 20230612 | 133900 | 63046971200 | 195700 | 195700 | 195800 | 195700 | 457 |
| 324 | 20230612 | 133800 | 62957532400 | 195700 | 195700 | 195800 | 195700 | 297 |
| 325 | 20230612 | 133700 | 62899392800 | 195700 | 195700 | 195800 | 195600 | 559 |
| 326 | 20230612 | 133600 | 62789995800 | 195700 | 195700 | 195800 | 195600 | 729 |
| 327 | 20230612 | 133500 | 62647328900 | 195600 | 195600 | 195700 | 195600 | 1924 |
| 328 | 20230612 | 133400 | 62270822900 | 195600 | 195600 | 195700 | 195600 | 367 |
| 329 | 20230612 | 133300 | 62199029700 | 195600 | 195600 | 195700 | 195500 | 315 |
| 330 | 20230612 | 133200 | 62137410200 | 195600 | 195600 | 195700 | 195500 | 474 |
| 331 | 20230612 | 133100 | 62044707700 | 195500 | 195600 | 195700 | 195500 | 421 |
| 332 | 20230612 | 133000 | 61962363800 | 195700 | 195600 | 195700 | 195500 | 334 |
| 333 | 20230612 | 132900 | 61897028700 | 195500 | 195600 | 195700 | 195500 | 2297 |
| 334 | 20230612 | 132800 | 61447818500 | 195600 | 195600 | 195700 | 195600 | 1568 |
| 335 | 20230612 | 132700 | 61141111500 | 195600 | 195700 | 195700 | 195600 | 257 |
| 336 | 20230612 | 132600 | 61090834500 | 195700 | 195800 | 195800 | 195600 | 692 |
| 337 | 20230612 | 132500 | 60955410800 | 195600 | 195700 | 195800 | 195600 | 843 |
| 338 | 20230612 | 132400 | 60790478000 | 195700 | 195700 | 195800 | 195600 | 1098 |
| 339 | 20230612 | 132300 | 60575594000 | 195700 | 195800 | 195900 | 195700 | 487 |
| 340 | 20230612 | 132200 | 60480232800 | 195800 | 195900 | 195900 | 195800 | 279 |
| 341 | 20230612 | 132100 | 60425593600 | 195900 | 195900 | 195900 | 195800 | 357 |
| 342 | 20230612 | 132000 | 60355684000 | 195900 | 195800 | 196000 | 195700 | 398 |
| 343 | 20230612 | 131900 | 60277728200 | 195800 | 195900 | 195900 | 195800 | 204 |
| 344 | 20230612 | 131800 | 60237776400 | 195900 | 195700 | 195900 | 195700 | 300 |
| 345 | 20230612 | 131700 | 60179046100 | 195700 | 195700 | 195900 | 195700 | 373 |
| 346 | 20230612 | 131600 | 60106009100 | 195700 | 195800 | 195800 | 195700 | 377 |
| 347 | 20230612 | 131500 | 60032202200 | 195900 | 195800 | 195900 | 195700 | 218 |
| 348 | 20230612 | 131400 | 59989526600 | 195800 | 195700 | 195900 | 195700 | 368 |
| 349 | 20230612 | 131300 | 59917486700 | 195800 | 195700 | 195800 | 195700 | 591 |
| 350 | 20230612 | 131200 | 59801796500 | 195700 | 195700 | 195800 | 195700 | 289 |
| 351 | 20230612 | 131100 | 59745234300 | 195700 | 195800 | 195800 | 195700 | 395 |
| 352 | 20230612 | 131000 | 59667927200 | 195700 | 195800 | 195900 | 195700 | 346 |
| 353 | 20230612 | 130900 | 59600198600 | 195900 | 195800 | 195900 | 195700 | 285 |
| 354 | 20230612 | 130800 | 59544392200 | 195700 | 195700 | 195800 | 195700 | 242 |
| 355 | 20230612 | 130700 | 59497030100 | 195700 | 195800 | 195800 | 195700 | 379 |
| 356 | 20230612 | 130600 | 59422826700 | 195900 | 195700 | 196000 | 195700 | 484 |
| 357 | 20230612 | 130500 | 59328028700 | 195700 | 195700 | 195900 | 195700 | 289 |
| 358 | 20230612 | 130400 | 59271445200 | 195700 | 195800 | 195900 | 195700 | 298 |
| 359 | 20230612 | 130300 | 59213095800 | 195800 | 195900 | 195900 | 195800 | 887 |
| 360 | 20230612 | 130200 | 59039381800 | 195800 | 195800 | 196000 | 195800 | 417 |
| 361 | 20230612 | 130100 | 58957705200 | 195800 | 195800 | 195900 | 195800 | 369 |
| 362 | 20230612 | 130000 | 58885434100 | 195900 | 195800 | 195900 | 195800 | 186 |
| 363 | 20230612 | 125900 | 58849006600 | 195800 | 195800 | 195900 | 195800 | 277 |
| 364 | 20230612 | 125800 | 58794766800 | 195900 | 195800 | 195900 | 195800 | 280 |
| 365 | 20230612 | 125700 | 58739931700 | 195800 | 195800 | 195900 | 195800 | 314 |
| 366 | 20230612 | 125600 | 58678439600 | 195900 | 195800 | 195900 | 195800 | 225 |
| 367 | 20230612 | 125500 | 58634376400 | 195800 | 195700 | 195900 | 195700 | 789 |
| 368 | 20230612 | 125400 | 58479933000 | 195700 | 195800 | 195900 | 195700 | 703 |
| 369 | 20230612 | 125300 | 58342341200 | 195700 | 195700 | 195800 | 195700 | 261 |
| 370 | 20230612 | 125200 | 58291256600 | 195700 | 195800 | 196000 | 195700 | 352 |
| 371 | 20230612 | 125100 | 58222322500 | 195700 | 195800 | 195900 | 195700 | 225 |
| 372 | 20230612 | 125000 | 58178272300 | 195900 | 195800 | 195900 | 195700 | 608 |
| 373 | 20230612 | 124900 | 58059237100 | 195800 | 195900 | 196100 | 195700 | 1366 |
| 374 | 20230612 | 124800 | 57791693500 | 195900 | 195900 | 196000 | 195600 | 2440 |
| 375 | 20230612 | 124700 | 57313847300 | 195700 | 195900 | 195900 | 195700 | 286 |
| 376 | 20230612 | 124600 | 57257857400 | 195900 | 195900 | 196000 | 195800 | 285 |
| 377 | 20230612 | 124500 | 57202028200 | 195900 | 195800 | 195900 | 195800 | 533 |
| 378 | 20230612 | 124400 | 57097641800 | 195800 | 195700 | 195900 | 195600 | 1802 |
| 379 | 20230612 | 124300 | 56744986000 | 195700 | 195900 | 196000 | 195700 | 698 |
| 380 | 20230612 | 124200 | 56608257700 | 196000 | 195800 | 196000 | 195700 | 879 |
| 381 | 20230612 | 124100 | 56436070800 | 195800 | 195900 | 196000 | 195800 | 344 |
| 382 | 20230612 | 124000 | 56368685700 | 195900 | 195900 | 196000 | 195900 | 242 |
| 383 | 20230612 | 123900 | 56321270700 | 195900 | 195700 | 196000 | 195700 | 605 |
| 384 | 20230612 | 123800 | 56202810100 | 195800 | 195800 | 195800 | 195700 | 596 |
| 385 | 20230612 | 123700 | 56086129200 | 195700 | 195800 | 195800 | 195700 | 199 |
| 386 | 20230612 | 123600 | 56047179900 | 195800 | 195700 | 195800 | 195700 | 350 |
| 387 | 20230612 | 123500 | 55978666300 | 195700 | 195700 | 195800 | 195700 | 222 |
| 388 | 20230612 | 123400 | 55935216300 | 195700 | 195800 | 195800 | 195700 | 360 |
| 389 | 20230612 | 123300 | 55864754700 | 195800 | 195800 | 195800 | 195700 | 340 |
| 390 | 20230612 | 123200 | 55798200200 | 195700 | 195800 | 195900 | 195700 | 348 |
| 391 | 20230612 | 123100 | 55730076400 | 195800 | 196000 | 196000 | 195800 | 916 |
| 392 | 20230612 | 123000 | 55550666600 | 195900 | 195900 | 196000 | 195900 | 351 |
| 393 | 20230612 | 122900 | 55481890800 | 195900 | 195900 | 196000 | 195900 | 320 |
| 394 | 20230612 | 122800 | 55419197500 | 195900 | 195900 | 196000 | 195900 | 221 |
| 395 | 20230612 | 122700 | 55375902100 | 195900 | 196000 | 196100 | 195900 | 441 |
| 396 | 20230612 | 122600 | 55289460000 | 196000 | 196100 | 196100 | 196000 | 498 |
| 397 | 20230612 | 122500 | 55191834900 | 196100 | 196000 | 196100 | 195800 | 595 |
| 398 | 20230612 | 122400 | 55075222200 | 196000 | 195900 | 196000 | 195800 | 1511 |
| 399 | 20230612 | 122300 | 54779095500 | 196000 | 196000 | 196000 | 195900 | 489 |
| 400 | 20230612 | 122200 | 54683288200 | 195900 | 195700 | 196000 | 195700 | 304 |
| 401 | 20230612 | 122100 | 54623732500 | 195700 | 195800 | 195800 | 195700 | 487 |
| 402 | 20230612 | 122000 | 54528390500 | 195700 | 195800 | 195900 | 195700 | 288 |
| 403 | 20230612 | 121900 | 54472001300 | 195800 | 195800 | 195900 | 195800 | 264 |
| 404 | 20230612 | 121800 | 54420307300 | 195900 | 196000 | 196000 | 195800 | 241 |
| 405 | 20230612 | 121700 | 54373092900 | 195900 | 195900 | 196000 | 195900 | 389 |
| 406 | 20230612 | 121600 | 54296874900 | 195900 | 195700 | 196000 | 195700 | 673 |
| 407 | 20230612 | 121500 | 54165070100 | 195700 | 195800 | 195900 | 195700 | 249 |
| 408 | 20230612 | 121400 | 54116331700 | 195800 | 195900 | 195900 | 195800 | 379 |
| 409 | 20230612 | 121300 | 54042112000 | 195800 | 195900 | 195900 | 195800 | 222 |
| 410 | 20230612 | 121200 | 53998640800 | 195900 | 195800 | 195900 | 195800 | 355 |
| 411 | 20230612 | 121100 | 53929121400 | 195800 | 195900 | 195900 | 195800 | 241 |
| 412 | 20230612 | 121000 | 53881924900 | 195900 | 195900 | 196000 | 195800 | 619 |
| 413 | 20230612 | 120900 | 53760663600 | 195900 | 195900 | 196000 | 195900 | 224 |
| 414 | 20230612 | 120800 | 53716774400 | 195900 | 195900 | 196000 | 195900 | 408 |
| 415 | 20230612 | 120700 | 53636833700 | 196000 | 195700 | 196000 | 195700 | 517 |
| 416 | 20230612 | 120600 | 53535549900 | 195700 | 196000 | 196000 | 195700 | 469 |
| 417 | 20230612 | 120500 | 53443694400 | 195900 | 195900 | 196000 | 195900 | 311 |
| 418 | 20230612 | 120400 | 53382759000 | 196000 | 195900 | 196100 | 195900 | 621 |
| 419 | 20230612 | 120300 | 53261059700 | 196000 | 195900 | 196100 | 195900 | 259 |
| 420 | 20230612 | 120200 | 53210304000 | 195900 | 196000 | 196000 | 195900 | 418 |
| 421 | 20230612 | 120100 | 53128397600 | 196000 | 195900 | 196000 | 195900 | 470 |
| 422 | 20230612 | 120000 | 53036298900 | 195900 | 195900 | 196000 | 195900 | 416 |
| 423 | 20230612 | 115900 | 52954774800 | 195900 | 195900 | 196100 | 195900 | 1038 |
| 424 | 20230612 | 115800 | 52751348600 | 195900 | 195900 | 196000 | 195900 | 271 |
| 425 | 20230612 | 115700 | 52698247200 | 195900 | 195700 | 196000 | 195600 | 1113 |
| 426 | 20230612 | 115600 | 52480223600 | 195700 | 195700 | 196000 | 195200 | 18143 |
| 427 | 20230612 | 115500 | 48930935600 | 195600 | 195600 | 195800 | 195600 | 589 |
| 428 | 20230612 | 115400 | 48815713500 | 195700 | 195400 | 195900 | 195400 | 9633 |
| 429 | 20230612 | 115300 | 46931010400 | 195400 | 195500 | 195700 | 195300 | 2573 |
| 430 | 20230612 | 115200 | 46427816500 | 195500 | 195300 | 195600 | 195200 | 2139 |
| 431 | 20230612 | 115100 | 46009919900 | 195200 | 195200 | 195300 | 195200 | 398 |
| 432 | 20230612 | 115000 | 45932217100 | 195200 | 195300 | 195300 | 195200 | 232 |
| 433 | 20230612 | 114900 | 45886922500 | 195200 | 195300 | 195300 | 195200 | 328 |
| 434 | 20230612 | 114800 | 45822880200 | 195200 | 195200 | 195300 | 195100 | 1901 |
| 435 | 20230612 | 114700 | 45451814400 | 195200 | 195100 | 195500 | 195100 | 5999 |
| 436 | 20230612 | 114600 | 44280152000 | 195100 | 195100 | 195200 | 195100 | 1222 |
| 437 | 20230612 | 114500 | 44041636100 | 195100 | 195100 | 195200 | 195100 | 342 |
| 438 | 20230612 | 114400 | 43974897800 | 195100 | 195200 | 195200 | 195100 | 582 |
| 439 | 20230612 | 114300 | 43861318300 | 195200 | 195200 | 195300 | 195100 | 645 |
| 440 | 20230612 | 114200 | 43735441500 | 195100 | 195200 | 195200 | 195100 | 769 |
| 441 | 20230612 | 114100 | 43585378100 | 195100 | 195100 | 195300 | 195100 | 1613 |
| 442 | 20230612 | 114000 | 43270642800 | 195300 | 195100 | 195300 | 195100 | 3248 |
| 443 | 20230612 | 113900 | 42636650900 | 195100 | 195100 | 195200 | 195100 | 1609 |
| 444 | 20230612 | 113800 | 42322601500 | 195100 | 195100 | 195200 | 195100 | 549 |
| 445 | 20230612 | 113700 | 42215483000 | 195100 | 195200 | 195200 | 195100 | 930 |
| 446 | 20230612 | 113600 | 42034027600 | 195200 | 195300 | 195300 | 195100 | 3295 |
| 447 | 20230612 | 113500 | 41390751200 | 195300 | 195300 | 195400 | 195300 | 1715 |
| 448 | 20230612 | 113400 | 41055771000 | 195300 | 195300 | 195400 | 195300 | 1189 |
| 449 | 20230612 | 113300 | 40823543600 | 195400 | 195400 | 195500 | 195300 | 3169 |
| 450 | 20230612 | 113200 | 40204327300 | 195400 | 195500 | 195600 | 195400 | 3300 |
| 451 | 20230612 | 113100 | 39559188900 | 195500 | 195600 | 195600 | 195500 | 1432 |
| 452 | 20230612 | 113000 | 39279226800 | 195600 | 195500 | 195600 | 195500 | 2374 |
| 453 | 20230612 | 112900 | 38815086900 | 195500 | 195600 | 195600 | 195500 | 1109 |
| 454 | 20230612 | 112800 | 38598263300 | 195600 | 195500 | 195600 | 195500 | 1632 |
| 455 | 20230612 | 112700 | 38279196300 | 195600 | 195700 | 195700 | 195500 | 1694 |
| 456 | 20230612 | 112600 | 37947869800 | 195600 | 195600 | 195700 | 195600 | 3633 |
| 457 | 20230612 | 112500 | 37237247400 | 195700 | 195700 | 195700 | 195600 | 458 |
| 458 | 20230612 | 112400 | 37147650100 | 195700 | 195600 | 195700 | 195600 | 424 |
| 459 | 20230612 | 112300 | 37064690400 | 195700 | 195700 | 195700 | 195600 | 563 |
| 460 | 20230612 | 112200 | 36954539500 | 195700 | 195600 | 195700 | 195600 | 399 |
| 461 | 20230612 | 112100 | 36876482000 | 195600 | 195700 | 195800 | 195600 | 448 |
| 462 | 20230612 | 112000 | 36788827700 | 195800 | 195600 | 195800 | 195600 | 848 |
| 463 | 20230612 | 111900 | 36622872900 | 195600 | 195600 | 195700 | 195600 | 403 |
| 464 | 20230612 | 111800 | 36544033300 | 195600 | 195600 | 195800 | 195600 | 1139 |
| 465 | 20230612 | 111700 | 36321117100 | 195600 | 195600 | 195700 | 195600 | 466 |
| 466 | 20230612 | 111600 | 36229950800 | 195600 | 195800 | 195800 | 195600 | 1024 |
| 467 | 20230612 | 111500 | 36029556500 | 195700 | 195700 | 195800 | 195700 | 462 |
| 468 | 20230612 | 111400 | 35939128100 | 195700 | 195700 | 195800 | 195600 | 439 |
| 469 | 20230612 | 111300 | 35853215000 | 195700 | 195700 | 195800 | 195600 | 638 |
| 470 | 20230612 | 111200 | 35728380000 | 195700 | 195700 | 195800 | 195600 | 708 |
| 471 | 20230612 | 111100 | 35589815600 | 195700 | 195700 | 195800 | 195700 | 578 |
| 472 | 20230612 | 111000 | 35476681300 | 195700 | 195700 | 195800 | 195700 | 619 |
| 473 | 20230612 | 110900 | 35355525400 | 195700 | 195600 | 195800 | 195600 | 832 |
| 474 | 20230612 | 110800 | 35192641600 | 195700 | 195600 | 195700 | 195600 | 973 |
| 475 | 20230612 | 110700 | 35002265400 | 195700 | 195700 | 195800 | 195600 | 764 |
| 476 | 20230612 | 110600 | 34852764700 | 195700 | 195900 | 195900 | 195700 | 398 |
| 477 | 20230612 | 110500 | 34774848900 | 195800 | 195700 | 195900 | 195700 | 963 |
| 478 | 20230612 | 110400 | 34586324400 | 195700 | 195700 | 195700 | 195600 | 1489 |
| 479 | 20230612 | 110300 | 34294965700 | 195700 | 195600 | 195800 | 195600 | 4946 |
| 480 | 20230612 | 110200 | 33326840000 | 195600 | 195700 | 195700 | 195600 | 1396 |
| 481 | 20230612 | 110100 | 33053698800 | 195600 | 195600 | 195700 | 195600 | 492 |
| 482 | 20230612 | 110000 | 32957459600 | 195700 | 195600 | 195700 | 195600 | 310 |
| 483 | 20230612 | 105900 | 32896814700 | 195700 | 195800 | 195800 | 195600 | 1817 |
| 484 | 20230612 | 105800 | 32541232000 | 195700 | 195700 | 195800 | 195700 | 349 |
| 485 | 20230612 | 105700 | 32472923100 | 195700 | 195700 | 195800 | 195700 | 404 |
| 486 | 20230612 | 105600 | 32393856600 | 195800 | 195800 | 195800 | 195700 | 796 |
| 487 | 20230612 | 105500 | 32238042100 | 195800 | 195900 | 195900 | 195700 | 975 |
| 488 | 20230612 | 105400 | 32047146200 | 195900 | 195800 | 195900 | 195700 | 3258 |
| 489 | 20230612 | 105300 | 31409241700 | 195700 | 195700 | 195800 | 195700 | 565 |
| 490 | 20230612 | 105200 | 31298669000 | 195700 | 195700 | 195800 | 195700 | 1235 |
| 491 | 20230612 | 105100 | 31056971400 | 195800 | 195700 | 195800 | 195700 | 1785 |
| 492 | 20230612 | 105000 | 30707598500 | 195700 | 195700 | 195800 | 195700 | 920 |
| 493 | 20230612 | 104900 | 30527544400 | 195700 | 195700 | 195800 | 195700 | 666 |
| 494 | 20230612 | 104800 | 30397196600 | 195700 | 195700 | 195800 | 195700 | 341 |
| 495 | 20230612 | 104700 | 30330457100 | 195700 | 195700 | 195800 | 195700 | 470 |
| 496 | 20230612 | 104600 | 30238468600 | 195700 | 195700 | 195800 | 195700 | 518 |
| 497 | 20230612 | 104500 | 30137090400 | 195700 | 195700 | 195800 | 195700 | 670 |
| 498 | 20230612 | 104400 | 30005968700 | 195700 | 195900 | 195900 | 195700 | 1711 |
| 499 | 20230612 | 104300 | 29670988100 | 195800 | 195900 | 195900 | 195800 | 605 |
| 500 | 20230612 | 104200 | 29552518800 | 195900 | 195800 | 195900 | 195800 | 838 |
| 501 | 20230612 | 104100 | 29388427000 | 195800 | 195900 | 195900 | 195800 | 514 |
| 502 | 20230612 | 104000 | 29287771200 | 195900 | 195800 | 195900 | 195800 | 1354 |
| 503 | 20230612 | 103900 | 29022597000 | 195900 | 196100 | 196100 | 195800 | 8863 |
| 504 | 20230612 | 103800 | 27285763100 | 196000 | 196100 | 196200 | 196000 | 4485 |
| 505 | 20230612 | 103700 | 26406344200 | 196100 | 196100 | 196200 | 196100 | 399 |
| 506 | 20230612 | 103600 | 26328097900 | 196100 | 196100 | 196200 | 196100 | 699 |
| 507 | 20230612 | 103500 | 26191011100 | 196100 | 196100 | 196200 | 196100 | 261 |
| 508 | 20230612 | 103400 | 26139825500 | 196100 | 196100 | 196200 | 196100 | 355 |
| 509 | 20230612 | 103300 | 26070200100 | 196100 | 196100 | 196200 | 196100 | 251 |
| 510 | 20230612 | 103200 | 26020972700 | 196100 | 196100 | 196200 | 196100 | 430 |
| 511 | 20230612 | 103100 | 25936634700 | 196100 | 196100 | 196200 | 196100 | 610 |
| 512 | 20230612 | 103000 | 25816986100 | 196100 | 196100 | 196200 | 196100 | 555 |
| 513 | 20230612 | 102900 | 25708140500 | 196100 | 196400 | 196400 | 196100 | 5020 |
| 514 | 20230612 | 102800 | 24723037300 | 196400 | 196300 | 196400 | 196300 | 973 |
| 515 | 20230612 | 102700 | 24531969400 | 196300 | 196300 | 196400 | 196300 | 294 |
| 516 | 20230612 | 102600 | 24474254900 | 196300 | 196400 | 196400 | 196300 | 314 |
| 517 | 20230612 | 102500 | 24412608700 | 196300 | 196300 | 196400 | 196300 | 461 |
| 518 | 20230612 | 102400 | 24322111500 | 196300 | 196300 | 196400 | 196300 | 179 |
| 519 | 20230612 | 102300 | 24286971400 | 196300 | 196300 | 196400 | 196300 | 519 |
| 520 | 20230612 | 102200 | 24185069300 | 196300 | 196300 | 196400 | 196300 | 361 |
| 521 | 20230612 | 102100 | 24114201000 | 196400 | 196300 | 196400 | 196300 | 405 |
| 522 | 20230612 | 102000 | 24034688000 | 196400 | 196300 | 196400 | 196300 | 522 |
| 523 | 20230612 | 101900 | 23932214500 | 196300 | 196300 | 196400 | 196300 | 943 |
| 524 | 20230612 | 101800 | 23747099800 | 196400 | 196300 | 196500 | 196300 | 406 |
| 525 | 20230612 | 101700 | 23667389500 | 196300 | 196300 | 196400 | 196300 | 544 |
| 526 | 20230612 | 101600 | 23560564900 | 196400 | 196300 | 196400 | 196300 | 886 |
| 527 | 20230612 | 101500 | 23386626000 | 196300 | 196300 | 196400 | 196300 | 933 |
| 528 | 20230612 | 101400 | 23203434600 | 196400 | 196400 | 196500 | 196300 | 1705 |
| 529 | 20230612 | 101300 | 22868573500 | 196500 | 196400 | 196500 | 196400 | 628 |
| 530 | 20230612 | 101200 | 22745228300 | 196400 | 196500 | 196500 | 196400 | 513 |
| 531 | 20230612 | 101100 | 22644465400 | 196400 | 196400 | 196500 | 196400 | 774 |
| 532 | 20230612 | 101000 | 22492440600 | 196400 | 196600 | 196600 | 196400 | 1660 |
| 533 | 20230612 | 100900 | 22166247100 | 196500 | 196600 | 196600 | 196500 | 384 |
| 534 | 20230612 | 100800 | 22090783700 | 196500 | 196500 | 196600 | 196500 | 505 |
| 535 | 20230612 | 100700 | 21991544400 | 196600 | 196600 | 196700 | 196500 | 1389 |
| 536 | 20230612 | 100600 | 21718574600 | 196600 | 196500 | 196700 | 196500 | 1484 |
| 537 | 20230612 | 100500 | 21426797100 | 196600 | 196600 | 196600 | 196500 | 697 |
| 538 | 20230612 | 100400 | 21289777900 | 196600 | 196700 | 196700 | 196600 | 396 |
| 539 | 20230612 | 100300 | 21211924200 | 196600 | 196600 | 196700 | 196600 | 636 |
| 540 | 20230612 | 100200 | 21086885300 | 196600 | 196600 | 196700 | 196500 | 1598 |
| 541 | 20230612 | 100100 | 20772722000 | 196600 | 196600 | 196700 | 196600 | 379 |
| 542 | 20230612 | 100000 | 20698209200 | 196600 | 196700 | 196800 | 196600 | 1598 |
| 543 | 20230612 | 095900 | 20383920200 | 196700 | 196700 | 196800 | 196600 | 1033 |
| 544 | 20230612 | 095800 | 20180729100 | 196700 | 196700 | 196800 | 196700 | 495 |
| 545 | 20230612 | 095700 | 20083359000 | 196700 | 196600 | 196800 | 196600 | 643 |
| 546 | 20230612 | 095600 | 19956870200 | 196600 | 196800 | 196900 | 196600 | 859 |
| 547 | 20230612 | 095500 | 19787916100 | 196900 | 196800 | 197000 | 196600 | 2190 |
| 548 | 20230612 | 095400 | 19356902800 | 196800 | 196800 | 196900 | 196600 | 1558 |
| 549 | 20230612 | 095300 | 19050333500 | 196800 | 196700 | 196900 | 196600 | 624 |
| 550 | 20230612 | 095200 | 18927538000 | 196700 | 196700 | 196900 | 196600 | 963 |
| 551 | 20230612 | 095100 | 18738110100 | 196700 | 196700 | 196800 | 196600 | 727 |
| 552 | 20230612 | 095000 | 18595123000 | 196700 | 196800 | 196800 | 196700 | 619 |
| 553 | 20230612 | 094900 | 18473352900 | 196700 | 196900 | 197000 | 196700 | 958 |
| 554 | 20230612 | 094800 | 18284766300 | 196900 | 196700 | 196900 | 196700 | 3620 |
| 555 | 20230612 | 094700 | 17572406400 | 196700 | 196900 | 196900 | 196700 | 2517 |
| 556 | 20230612 | 094600 | 17077168900 | 196800 | 197000 | 197100 | 196800 | 4893 |
| 557 | 20230612 | 094500 | 16113553300 | 197000 | 197100 | 197200 | 197000 | 3491 |
| 558 | 20230612 | 094400 | 15425503600 | 197100 | 197100 | 197200 | 197100 | 532 |
| 559 | 20230612 | 094300 | 15320643800 | 197100 | 197100 | 197200 | 197100 | 319 |
| 560 | 20230612 | 094200 | 15257764400 | 197100 | 197100 | 197200 | 197100 | 710 |
| 561 | 20230612 | 094100 | 15117808700 | 197200 | 197100 | 197200 | 197100 | 1336 |
| 562 | 20230612 | 094000 | 14854480400 | 197200 | 197200 | 197200 | 197100 | 513 |
| 563 | 20230612 | 093900 | 14753358000 | 197200 | 197200 | 197200 | 197100 | 627 |
| 564 | 20230612 | 093800 | 14629736700 | 197200 | 197100 | 197200 | 197100 | 419 |
| 565 | 20230612 | 093700 | 14547143300 | 197100 | 197200 | 197200 | 197100 | 789 |
| 566 | 20230612 | 093600 | 14391602700 | 197100 | 197300 | 197400 | 197100 | 620 |
| 567 | 20230612 | 093500 | 14269310800 | 197300 | 197200 | 197400 | 197100 | 3196 |
| 568 | 20230612 | 093400 | 13638939900 | 197200 | 197100 | 197200 | 197100 | 653 |
| 569 | 20230612 | 093300 | 13510227700 | 197200 | 197100 | 197200 | 197000 | 1196 |
| 570 | 20230612 | 093200 | 13274565600 | 197100 | 197100 | 197200 | 197000 | 692 |
| 571 | 20230612 | 093100 | 13138192600 | 197100 | 197000 | 197200 | 197000 | 1359 |
| 572 | 20230612 | 093000 | 12870341900 | 197000 | 197400 | 197400 | 197000 | 2642 |
| 573 | 20230612 | 092900 | 12349528100 | 197400 | 197100 | 197400 | 197100 | 1096 |
| 574 | 20230612 | 092800 | 12133340400 | 197100 | 197300 | 197300 | 197100 | 1615 |
| 575 | 20230612 | 092700 | 11814829000 | 197300 | 197500 | 197600 | 197200 | 1441 |
| 576 | 20230612 | 092600 | 11530331900 | 197500 | 197200 | 197600 | 197200 | 1447 |
| 577 | 20230612 | 092500 | 11244748200 | 197300 | 197300 | 197400 | 197200 | 1868 |
| 578 | 20230612 | 092400 | 10876206100 | 197300 | 197300 | 197300 | 197200 | 297 |
| 579 | 20230612 | 092300 | 10817632200 | 197200 | 197500 | 197500 | 197200 | 3096 |
| 580 | 20230612 | 092200 | 10206636600 | 197500 | 197400 | 197600 | 197400 | 254 |
| 581 | 20230612 | 092100 | 10156477100 | 197700 | 197600 | 197700 | 197400 | 5458 |
| 582 | 20230612 | 092000 | 9078265700 | 197700 | 197700 | 197700 | 197600 | 260 |
| 583 | 20230612 | 091900 | 9026879500 | 197700 | 197600 | 197700 | 197600 | 588 |
| 584 | 20230612 | 091800 | 8910681200 | 197700 | 197600 | 197700 | 197600 | 985 |
| 585 | 20230612 | 091700 | 8716035100 | 197600 | 197600 | 197700 | 197600 | 469 |
| 586 | 20230612 | 091600 | 8623353000 | 197600 | 197600 | 197700 | 197600 | 1158 |
| 587 | 20230612 | 091500 | 8394528600 | 197600 | 197700 | 197700 | 197500 | 822 |
| 588 | 20230612 | 091400 | 8232097600 | 197600 | 197600 | 197700 | 197600 | 1055 |
| 589 | 20230612 | 091300 | 8023629100 | 197600 | 197700 | 197700 | 197600 | 955 |
| 590 | 20230612 | 091200 | 7834920700 | 197700 | 197700 | 197800 | 197600 | 1206 |
| 591 | 20230612 | 091100 | 7596469700 | 197700 | 197500 | 197700 | 197400 | 2533 |
| 592 | 20230612 | 091000 | 7096069100 | 197500 | 197400 | 197900 | 197300 | 4655 |
| 593 | 20230612 | 090900 | 6176588700 | 197400 | 197600 | 197800 | 197400 | 3349 |
| 594 | 20230612 | 090800 | 5514964300 | 197600 | 197600 | 197900 | 197500 | 1269 |
| 595 | 20230612 | 090700 | 5264063900 | 197500 | 198000 | 198100 | 197500 | 1869 |
| 596 | 20230612 | 090600 | 4894361500 | 198100 | 198200 | 198200 | 198000 | 1515 |
| 597 | 20230612 | 090500 | 4594226800 | 198100 | 198000 | 198200 | 198000 | 2753 |
| 598 | 20230612 | 090400 | 4048827400 | 198000 | 198100 | 198100 | 198000 | 2546 |
| 599 | 20230612 | 090300 | 3544521700 | 198100 | 198100 | 198300 | 198100 | 2019 |
| 600 | 20230612 | 090200 | 3144307600 | 198300 | 198300 | 198400 | 198100 | 2523 |
| 601 | 20230612 | 090100 | 2644111300 | 198400 | 197800 | 198500 | 197800 | 3917 |
| 602 | 20230612 | 090000 | 1867917500 | 198000 | 197500 | 198100 | 197500 | 9411 |