32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 185600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 3 | 20230612 | 185500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 4 | 20230612 | 185400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 5 | 20230612 | 185300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 6 | 20230612 | 185200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 7 | 20230612 | 185100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 8 | 20230612 | 185000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 9 | 20230612 | 184900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 10 | 20230612 | 184800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 11 | 20230612 | 184700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 12 | 20230612 | 184600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 13 | 20230612 | 184500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 14 | 20230612 | 184400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 15 | 20230612 | 184300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 16 | 20230612 | 184200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 17 | 20230612 | 184100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 18 | 20230612 | 184000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 19 | 20230612 | 183900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 20 | 20230612 | 183800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 21 | 20230612 | 183700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 22 | 20230612 | 183600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 23 | 20230612 | 183500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 24 | 20230612 | 183400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 25 | 20230612 | 183300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 26 | 20230612 | 183200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 27 | 20230612 | 183100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 28 | 20230612 | 183000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 29 | 20230612 | 182900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 30 | 20230612 | 182800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 31 | 20230612 | 182700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 32 | 20230612 | 182600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 33 | 20230612 | 182500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 34 | 20230612 | 182400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 35 | 20230612 | 182300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 36 | 20230612 | 182200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 37 | 20230612 | 182100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 38 | 20230612 | 182000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 39 | 20230612 | 181900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 40 | 20230612 | 181800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 41 | 20230612 | 181700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 42 | 20230612 | 181600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 43 | 20230612 | 181500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 44 | 20230612 | 181400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 45 | 20230612 | 181300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 46 | 20230612 | 181200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 47 | 20230612 | 181100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 48 | 20230612 | 181000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 49 | 20230612 | 180900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 50 | 20230612 | 180800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 51 | 20230612 | 180700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 52 | 20230612 | 180600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 53 | 20230612 | 180500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 54 | 20230612 | 180400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 55 | 20230612 | 180300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 56 | 20230612 | 180200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 57 | 20230612 | 180100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 58 | 20230612 | 180000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 59 | 20230612 | 175900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 60 | 20230612 | 175800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 61 | 20230612 | 175700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 62 | 20230612 | 175600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 63 | 20230612 | 175500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 64 | 20230612 | 175400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 65 | 20230612 | 175300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 66 | 20230612 | 175200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 67 | 20230612 | 175100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 68 | 20230612 | 175000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 69 | 20230612 | 174900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 70 | 20230612 | 174800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 71 | 20230612 | 174700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 72 | 20230612 | 174600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 73 | 20230612 | 174500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 74 | 20230612 | 174400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 75 | 20230612 | 174300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 76 | 20230612 | 174200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 77 | 20230612 | 174100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 78 | 20230612 | 174000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 79 | 20230612 | 173900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 80 | 20230612 | 173800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 81 | 20230612 | 173700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 82 | 20230612 | 173600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 83 | 20230612 | 173500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 84 | 20230612 | 173400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 85 | 20230612 | 173300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 86 | 20230612 | 173200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 87 | 20230612 | 173100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 88 | 20230612 | 173000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 89 | 20230612 | 172900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 90 | 20230612 | 172800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 91 | 20230612 | 172700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 92 | 20230612 | 172600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 93 | 20230612 | 172500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 94 | 20230612 | 172400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 95 | 20230612 | 172300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 96 | 20230612 | 172200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 97 | 20230612 | 172100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 98 | 20230612 | 172000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 99 | 20230612 | 171900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 100 | 20230612 | 171800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 101 | 20230612 | 171700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 102 | 20230612 | 171600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 103 | 20230612 | 171500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 104 | 20230612 | 171400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 105 | 20230612 | 171300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 106 | 20230612 | 171200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 107 | 20230612 | 171100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 108 | 20230612 | 171000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 109 | 20230612 | 170900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 110 | 20230612 | 170800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 111 | 20230612 | 170700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 112 | 20230612 | 170600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 113 | 20230612 | 170500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 114 | 20230612 | 170400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 115 | 20230612 | 170300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 116 | 20230612 | 170200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 117 | 20230612 | 170100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 118 | 20230612 | 170000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 119 | 20230612 | 165900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 120 | 20230612 | 165800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 121 | 20230612 | 165700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 122 | 20230612 | 165600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 123 | 20230612 | 165500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 124 | 20230612 | 165400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 125 | 20230612 | 165300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 126 | 20230612 | 165200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 127 | 20230612 | 165100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 128 | 20230612 | 165000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 129 | 20230612 | 164900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 130 | 20230612 | 164800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 131 | 20230612 | 164700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 132 | 20230612 | 164600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 133 | 20230612 | 164500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 134 | 20230612 | 164400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 135 | 20230612 | 164300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 136 | 20230612 | 164200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 137 | 20230612 | 164100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 138 | 20230612 | 164000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 139 | 20230612 | 163900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 140 | 20230612 | 163800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 141 | 20230612 | 163700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 142 | 20230612 | 163600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 143 | 20230612 | 163500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 144 | 20230612 | 163400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 145 | 20230612 | 163300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 146 | 20230612 | 163200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 147 | 20230612 | 163100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 148 | 20230612 | 163000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 149 | 20230612 | 162900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 150 | 20230612 | 162800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 151 | 20230612 | 162700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 152 | 20230612 | 162600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 153 | 20230612 | 162500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 154 | 20230612 | 162400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 155 | 20230612 | 162300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 156 | 20230612 | 162200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 157 | 20230612 | 162100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 158 | 20230612 | 162000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 159 | 20230612 | 161900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 160 | 20230612 | 161800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 161 | 20230612 | 161700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 162 | 20230612 | 161600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 163 | 20230612 | 161500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 164 | 20230612 | 161400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 165 | 20230612 | 161300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 166 | 20230612 | 161200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 167 | 20230612 | 161100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 168 | 20230612 | 161000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 169 | 20230612 | 160900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 170 | 20230612 | 160800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 171 | 20230612 | 160700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 172 | 20230612 | 160600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 173 | 20230612 | 160500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 174 | 20230612 | 160400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 175 | 20230612 | 160300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 176 | 20230612 | 160200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 177 | 20230612 | 160100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 178 | 20230612 | 160000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 179 | 20230612 | 155900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 180 | 20230612 | 155800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 181 | 20230612 | 155700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 182 | 20230612 | 155600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 183 | 20230612 | 155500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 184 | 20230612 | 155400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 185 | 20230612 | 155300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 186 | 20230612 | 155200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 187 | 20230612 | 155100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 188 | 20230612 | 155000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 189 | 20230612 | 154900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 190 | 20230612 | 154800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 191 | 20230612 | 154700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 192 | 20230612 | 154600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 193 | 20230612 | 154500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 194 | 20230612 | 154400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 195 | 20230612 | 154300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 196 | 20230612 | 154200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 197 | 20230612 | 154100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 198 | 20230612 | 154000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 199 | 20230612 | 153900 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 200 | 20230612 | 153800 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 201 | 20230612 | 153700 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 202 | 20230612 | 153600 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 203 | 20230612 | 153500 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 204 | 20230612 | 153400 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 205 | 20230612 | 153300 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 206 | 20230612 | 153200 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 207 | 20230612 | 153100 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 0 |
| 208 | 20230612 | 153000 | 9422526600 | 67700 | 67700 | 67700 | 67700 | 12482 |
| 209 | 20230612 | 152900 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 210 | 20230612 | 152800 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 211 | 20230612 | 152700 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 212 | 20230612 | 152600 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 213 | 20230612 | 152500 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 214 | 20230612 | 152400 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 215 | 20230612 | 152300 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 216 | 20230612 | 152200 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 217 | 20230612 | 152100 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 218 | 20230612 | 152000 | 8577495200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 219 | 20230612 | 151900 | 8577495200 | 67700 | 67600 | 67700 | 67600 | 989 |
| 220 | 20230612 | 151800 | 8510570100 | 67600 | 67500 | 67700 | 67500 | 452 |
| 221 | 20230612 | 151700 | 8480013700 | 67600 | 67500 | 67600 | 67500 | 86 |
| 222 | 20230612 | 151600 | 8474207900 | 67500 | 67600 | 67600 | 67500 | 752 |
| 223 | 20230612 | 151500 | 8423388000 | 67500 | 67600 | 67600 | 67500 | 940 |
| 224 | 20230612 | 151400 | 8359853700 | 67600 | 67600 | 67700 | 67600 | 370 |
| 225 | 20230612 | 151300 | 8334821800 | 67700 | 67700 | 67700 | 67600 | 295 |
| 226 | 20230612 | 151200 | 8314860800 | 67600 | 67600 | 67700 | 67600 | 391 |
| 227 | 20230612 | 151100 | 8288414500 | 67700 | 67600 | 67700 | 67600 | 348 |
| 228 | 20230612 | 151000 | 8264871600 | 67600 | 67600 | 67800 | 67600 | 212 |
| 229 | 20230612 | 150900 | 8250526700 | 67700 | 67500 | 67700 | 67500 | 2094 |
| 230 | 20230612 | 150800 | 8108890100 | 67500 | 67500 | 67600 | 67500 | 585 |
| 231 | 20230612 | 150700 | 8069370100 | 67500 | 67500 | 67500 | 67500 | 62 |
| 232 | 20230612 | 150600 | 8065185100 | 67500 | 67400 | 67500 | 67400 | 618 |
| 233 | 20230612 | 150500 | 8023487100 | 67500 | 67500 | 67500 | 67400 | 103 |
| 234 | 20230612 | 150400 | 8016542100 | 67400 | 67500 | 67500 | 67400 | 505 |
| 235 | 20230612 | 150300 | 7982472700 | 67400 | 67500 | 67500 | 67400 | 234 |
| 236 | 20230612 | 150200 | 7966691800 | 67400 | 67400 | 67500 | 67400 | 167 |
| 237 | 20230612 | 150100 | 7955423900 | 67400 | 67400 | 67500 | 67400 | 252 |
| 238 | 20230612 | 150000 | 7938429200 | 67400 | 67400 | 67500 | 67400 | 394 |
| 239 | 20230612 | 145900 | 7911867700 | 67400 | 67400 | 67500 | 67400 | 81 |
| 240 | 20230612 | 145800 | 7906408100 | 67400 | 67400 | 67500 | 67400 | 223 |
| 241 | 20230612 | 145700 | 7891377000 | 67400 | 67400 | 67500 | 67400 | 252 |
| 242 | 20230612 | 145600 | 7874392100 | 67400 | 67200 | 67500 | 67200 | 484 |
| 243 | 20230612 | 145500 | 7841788100 | 67300 | 67400 | 67400 | 67200 | 1011 |
| 244 | 20230612 | 145400 | 7773757400 | 67300 | 67300 | 67300 | 67300 | 186 |
| 245 | 20230612 | 145300 | 7761239600 | 67300 | 67300 | 67400 | 67300 | 299 |
| 246 | 20230612 | 145200 | 7741116800 | 67300 | 67400 | 67500 | 67300 | 833 |
| 247 | 20230612 | 145100 | 7684976900 | 67400 | 67400 | 67400 | 67400 | 124 |
| 248 | 20230612 | 145000 | 7676619300 | 67400 | 67400 | 67500 | 67400 | 219 |
| 249 | 20230612 | 144900 | 7661858500 | 67400 | 67500 | 67500 | 67400 | 301 |
| 250 | 20230612 | 144800 | 7641568500 | 67400 | 67500 | 67500 | 67400 | 318 |
| 251 | 20230612 | 144700 | 7620131900 | 67400 | 67400 | 67500 | 67400 | 222 |
| 252 | 20230612 | 144600 | 7605165800 | 67400 | 67400 | 67500 | 67400 | 197 |
| 253 | 20230612 | 144500 | 7591887900 | 67400 | 67300 | 67400 | 67300 | 769 |
| 254 | 20230612 | 144400 | 7540109700 | 67300 | 67400 | 67400 | 67300 | 486 |
| 255 | 20230612 | 144300 | 7507369600 | 67400 | 67400 | 67500 | 67400 | 198 |
| 256 | 20230612 | 144200 | 7494019100 | 67400 | 67500 | 67500 | 67400 | 196 |
| 257 | 20230612 | 144100 | 7480808400 | 67400 | 67400 | 67500 | 67400 | 446 |
| 258 | 20230612 | 144000 | 7450745300 | 67400 | 67400 | 67400 | 67300 | 420 |
| 259 | 20230612 | 143900 | 7422443400 | 67300 | 67300 | 67300 | 67300 | 193 |
| 260 | 20230612 | 143800 | 7409454500 | 67300 | 67300 | 67400 | 67300 | 267 |
| 261 | 20230612 | 143700 | 7391485300 | 67300 | 67300 | 67400 | 67200 | 636 |
| 262 | 20230612 | 143600 | 7348686900 | 67300 | 67300 | 67400 | 67300 | 131 |
| 263 | 20230612 | 143500 | 7339869100 | 67300 | 67300 | 67400 | 67300 | 146 |
| 264 | 20230612 | 143400 | 7330043000 | 67300 | 67400 | 67500 | 67300 | 337 |
| 265 | 20230612 | 143300 | 7307344400 | 67400 | 67400 | 67500 | 67300 | 283 |
| 266 | 20230612 | 143200 | 7288271000 | 67400 | 67300 | 67400 | 67300 | 165 |
| 267 | 20230612 | 143100 | 7277159400 | 67400 | 67400 | 67500 | 67300 | 146 |
| 268 | 20230612 | 143000 | 7267318900 | 67400 | 67300 | 67400 | 67300 | 538 |
| 269 | 20230612 | 142900 | 7231072200 | 67300 | 67400 | 67400 | 67300 | 274 |
| 270 | 20230612 | 142800 | 7212628200 | 67400 | 67300 | 67500 | 67300 | 217 |
| 271 | 20230612 | 142700 | 7198010600 | 67300 | 67300 | 67500 | 67300 | 236 |
| 272 | 20230612 | 142600 | 7182106900 | 67400 | 67400 | 67400 | 67300 | 364 |
| 273 | 20230612 | 142500 | 7157602300 | 67400 | 67400 | 67400 | 67300 | 229 |
| 274 | 20230612 | 142400 | 7142178000 | 67300 | 67400 | 67500 | 67300 | 332 |
| 275 | 20230612 | 142300 | 7119791300 | 67400 | 67500 | 67500 | 67300 | 272 |
| 276 | 20230612 | 142200 | 7101461800 | 67300 | 67400 | 67500 | 67300 | 403 |
| 277 | 20230612 | 142100 | 7074294900 | 67400 | 67500 | 67500 | 67400 | 298 |
| 278 | 20230612 | 142000 | 7054208300 | 67400 | 67400 | 67500 | 67400 | 196 |
| 279 | 20230612 | 141900 | 7040997800 | 67400 | 67400 | 67500 | 67400 | 428 |
| 280 | 20230612 | 141800 | 7012150500 | 67500 | 67600 | 67600 | 67500 | 561 |
| 281 | 20230612 | 141700 | 6974282900 | 67500 | 67500 | 67600 | 67500 | 214 |
| 282 | 20230612 | 141600 | 6959836400 | 67500 | 67500 | 67600 | 67500 | 273 |
| 283 | 20230612 | 141500 | 6941396100 | 67500 | 67500 | 67600 | 67500 | 258 |
| 284 | 20230612 | 141400 | 6923980900 | 67500 | 67600 | 67600 | 67500 | 271 |
| 285 | 20230612 | 141300 | 6905670700 | 67700 | 67500 | 67700 | 67500 | 230 |
| 286 | 20230612 | 141200 | 6890137700 | 67600 | 67400 | 67700 | 67400 | 1325 |
| 287 | 20230612 | 141100 | 6800604700 | 67400 | 67400 | 67700 | 67400 | 877 |
| 288 | 20230612 | 141000 | 6741354800 | 67400 | 67500 | 67600 | 67400 | 399 |
| 289 | 20230612 | 140900 | 6714411100 | 67500 | 67400 | 67700 | 67400 | 1034 |
| 290 | 20230612 | 140800 | 6644565600 | 67400 | 67400 | 67500 | 67400 | 235 |
| 291 | 20230612 | 140700 | 6628723800 | 67400 | 67400 | 67400 | 67400 | 245 |
| 292 | 20230612 | 140600 | 6612210800 | 67400 | 67400 | 67500 | 67400 | 259 |
| 293 | 20230612 | 140500 | 6594735800 | 67400 | 67400 | 67700 | 67400 | 1020 |
| 294 | 20230612 | 140400 | 6525828800 | 67400 | 67500 | 67500 | 67400 | 211 |
| 295 | 20230612 | 140300 | 6511602700 | 67500 | 67400 | 67600 | 67400 | 418 |
| 296 | 20230612 | 140200 | 6483374700 | 67400 | 67500 | 67500 | 67400 | 295 |
| 297 | 20230612 | 140100 | 6463475000 | 67400 | 67400 | 67500 | 67400 | 258 |
| 298 | 20230612 | 140000 | 6446074000 | 67400 | 67400 | 67600 | 67400 | 496 |
| 299 | 20230612 | 135900 | 6412621000 | 67400 | 67300 | 67400 | 67200 | 658 |
| 300 | 20230612 | 135800 | 6368292700 | 67300 | 67300 | 67400 | 67200 | 191 |
| 301 | 20230612 | 135700 | 6355435600 | 67300 | 67300 | 67400 | 67300 | 282 |
| 302 | 20230612 | 135600 | 6336455600 | 67300 | 67300 | 67300 | 67200 | 316 |
| 303 | 20230612 | 135500 | 6315194800 | 67300 | 67300 | 67400 | 67300 | 115 |
| 304 | 20230612 | 135400 | 6307455200 | 67300 | 67300 | 67300 | 67300 | 178 |
| 305 | 20230612 | 135300 | 6295475800 | 67300 | 67300 | 67400 | 67300 | 167 |
| 306 | 20230612 | 135200 | 6284235200 | 67300 | 67300 | 67300 | 67300 | 285 |
| 307 | 20230612 | 135100 | 6265054700 | 67300 | 67300 | 67300 | 67300 | 157 |
| 308 | 20230612 | 135000 | 6254488600 | 67300 | 67300 | 67300 | 67300 | 636 |
| 309 | 20230612 | 134900 | 6211685800 | 67300 | 67300 | 67400 | 67300 | 160 |
| 310 | 20230612 | 134800 | 6200916400 | 67300 | 67300 | 67400 | 67300 | 300 |
| 311 | 20230612 | 134700 | 6180726300 | 67300 | 67300 | 67300 | 67300 | 64 |
| 312 | 20230612 | 134600 | 6176419100 | 67400 | 67500 | 67500 | 67400 | 1387 |
| 313 | 20230612 | 134500 | 6082861000 | 67500 | 67300 | 67600 | 67300 | 777 |
| 314 | 20230612 | 134400 | 6030483600 | 67300 | 67300 | 67300 | 67300 | 56 |
| 315 | 20230612 | 134300 | 6026714800 | 67400 | 67400 | 67400 | 67300 | 768 |
| 316 | 20230612 | 134200 | 5974959600 | 67400 | 67500 | 67500 | 67400 | 230 |
| 317 | 20230612 | 134100 | 5959445600 | 67400 | 67400 | 67500 | 67400 | 213 |
| 318 | 20230612 | 134000 | 5945089300 | 67400 | 67400 | 67400 | 67400 | 182 |
| 319 | 20230612 | 133900 | 5932822500 | 67400 | 67400 | 67500 | 67400 | 86 |
| 320 | 20230612 | 133800 | 5927025800 | 67400 | 67400 | 67500 | 67400 | 237 |
| 321 | 20230612 | 133700 | 5911050500 | 67400 | 67400 | 67400 | 67400 | 291 |
| 322 | 20230612 | 133600 | 5891437100 | 67400 | 67400 | 67400 | 67400 | 118 |
| 323 | 20230612 | 133500 | 5883483900 | 67400 | 67500 | 67500 | 67400 | 109 |
| 324 | 20230612 | 133400 | 5876136000 | 67500 | 67500 | 67500 | 67400 | 199 |
| 325 | 20230612 | 133300 | 5862710000 | 67500 | 67200 | 67500 | 67200 | 1098 |
| 326 | 20230612 | 133200 | 5788666000 | 67300 | 67300 | 67300 | 67300 | 200 |
| 327 | 20230612 | 133100 | 5775206000 | 67300 | 67300 | 67300 | 67300 | 34 |
| 328 | 20230612 | 133000 | 5772917800 | 67300 | 67300 | 67400 | 67300 | 454 |
| 329 | 20230612 | 132900 | 5742362100 | 67300 | 67300 | 67300 | 67300 | 218 |
| 330 | 20230612 | 132800 | 5727690700 | 67300 | 67300 | 67400 | 67300 | 140 |
| 331 | 20230612 | 132700 | 5718268600 | 67300 | 67300 | 67300 | 67300 | 353 |
| 332 | 20230612 | 132600 | 5694511700 | 67300 | 67300 | 67400 | 67300 | 137 |
| 333 | 20230612 | 132500 | 5685290100 | 67300 | 67300 | 67300 | 67300 | 156 |
| 334 | 20230612 | 132400 | 5674791300 | 67300 | 67300 | 67300 | 67300 | 85 |
| 335 | 20230612 | 132300 | 5669070800 | 67300 | 67400 | 67400 | 67300 | 62 |
| 336 | 20230612 | 132200 | 5664893600 | 67400 | 67400 | 67500 | 67400 | 369 |
| 337 | 20230612 | 132100 | 5640021500 | 67500 | 67500 | 67500 | 67400 | 53 |
| 338 | 20230612 | 132000 | 5636448200 | 67500 | 67500 | 67600 | 67500 | 642 |
| 339 | 20230612 | 131900 | 5593113100 | 67600 | 67500 | 67600 | 67500 | 21 |
| 340 | 20230612 | 131800 | 5591695400 | 67600 | 67200 | 67600 | 67200 | 1765 |
| 341 | 20230612 | 131700 | 5472568000 | 67200 | 67300 | 67300 | 67200 | 70 |
| 342 | 20230612 | 131600 | 5467862300 | 67300 | 67300 | 67300 | 67300 | 246 |
| 343 | 20230612 | 131500 | 5451306500 | 67300 | 67300 | 67300 | 67300 | 138 |
| 344 | 20230612 | 131400 | 5442019100 | 67300 | 67300 | 67300 | 67300 | 355 |
| 345 | 20230612 | 131300 | 5418127600 | 67300 | 67300 | 67300 | 67300 | 54 |
| 346 | 20230612 | 131200 | 5414493400 | 67300 | 67300 | 67400 | 67300 | 267 |
| 347 | 20230612 | 131100 | 5396516700 | 67300 | 67300 | 67300 | 67300 | 109 |
| 348 | 20230612 | 131000 | 5389181000 | 67300 | 67300 | 67400 | 67300 | 229 |
| 349 | 20230612 | 130900 | 5373767800 | 67300 | 67300 | 67400 | 67300 | 197 |
| 350 | 20230612 | 130800 | 5360509200 | 67300 | 67300 | 67400 | 67300 | 1637 |
| 351 | 20230612 | 130700 | 5250339000 | 67300 | 67300 | 67300 | 67300 | 199 |
| 352 | 20230612 | 130600 | 5236946300 | 67400 | 67300 | 67400 | 67300 | 183 |
| 353 | 20230612 | 130500 | 5224629000 | 67300 | 67300 | 67300 | 67300 | 43 |
| 354 | 20230612 | 130400 | 5221735100 | 67300 | 67300 | 67300 | 67300 | 196 |
| 355 | 20230612 | 130300 | 5208544300 | 67300 | 67300 | 67400 | 67300 | 393 |
| 356 | 20230612 | 130200 | 5182093900 | 67300 | 67300 | 67300 | 67300 | 36 |
| 357 | 20230612 | 130100 | 5179671100 | 67300 | 67300 | 67400 | 67300 | 118 |
| 358 | 20230612 | 130000 | 5171729600 | 67400 | 67300 | 67400 | 67300 | 69 |
| 359 | 20230612 | 125900 | 5167083200 | 67300 | 67400 | 67400 | 67300 | 279 |
| 360 | 20230612 | 125800 | 5148302800 | 67400 | 67400 | 67400 | 67300 | 159 |
| 361 | 20230612 | 125700 | 5137597100 | 67400 | 67400 | 67400 | 67300 | 133 |
| 362 | 20230612 | 125600 | 5128641300 | 67300 | 67300 | 67400 | 67300 | 167 |
| 363 | 20230612 | 125500 | 5117396900 | 67300 | 67400 | 67400 | 67300 | 186 |
| 364 | 20230612 | 125400 | 5104872700 | 67300 | 67300 | 67400 | 67300 | 144 |
| 365 | 20230612 | 125300 | 5095173800 | 67300 | 67300 | 67400 | 67300 | 238 |
| 366 | 20230612 | 125200 | 5079154000 | 67300 | 67300 | 67300 | 67300 | 114 |
| 367 | 20230612 | 125100 | 5071481800 | 67300 | 67300 | 67400 | 67300 | 215 |
| 368 | 20230612 | 125000 | 5057008200 | 67300 | 67300 | 67300 | 67300 | 106 |
| 369 | 20230612 | 124900 | 5049874400 | 67300 | 67300 | 67300 | 67300 | 73 |
| 370 | 20230612 | 124800 | 5044961500 | 67300 | 67300 | 67400 | 67300 | 249 |
| 371 | 20230612 | 124700 | 5028202300 | 67300 | 67400 | 67400 | 67300 | 124 |
| 372 | 20230612 | 124600 | 5019854100 | 67300 | 67300 | 67300 | 67300 | 179 |
| 373 | 20230612 | 124500 | 5007807400 | 67300 | 67300 | 67300 | 67300 | 191 |
| 374 | 20230612 | 124400 | 4994953100 | 67300 | 67300 | 67300 | 67300 | 184 |
| 375 | 20230612 | 124300 | 4982569900 | 67300 | 67300 | 67400 | 67300 | 165 |
| 376 | 20230612 | 124200 | 4971463900 | 67300 | 67300 | 67300 | 67300 | 85 |
| 377 | 20230612 | 124100 | 4965743400 | 67300 | 67300 | 67400 | 67300 | 83 |
| 378 | 20230612 | 124000 | 4960157400 | 67400 | 67400 | 67400 | 67300 | 208 |
| 379 | 20230612 | 123900 | 4946147600 | 67300 | 67400 | 67400 | 67300 | 141 |
| 380 | 20230612 | 123800 | 4936654300 | 67400 | 67300 | 67500 | 67300 | 208 |
| 381 | 20230612 | 123700 | 4922633800 | 67400 | 67400 | 67400 | 67300 | 725 |
| 382 | 20230612 | 123600 | 4873771100 | 67400 | 67400 | 67400 | 67400 | 134 |
| 383 | 20230612 | 123500 | 4864739500 | 67400 | 67400 | 67500 | 67400 | 189 |
| 384 | 20230612 | 123400 | 4851997900 | 67400 | 67400 | 67500 | 67400 | 101 |
| 385 | 20230612 | 123300 | 4845190400 | 67400 | 67400 | 67400 | 67400 | 149 |
| 386 | 20230612 | 123200 | 4835147800 | 67400 | 67400 | 67400 | 67400 | 217 |
| 387 | 20230612 | 123100 | 4820522000 | 67400 | 67400 | 67500 | 67400 | 111 |
| 388 | 20230612 | 123000 | 4813039000 | 67400 | 67400 | 67400 | 67400 | 74 |
| 389 | 20230612 | 122900 | 4808051400 | 67500 | 67400 | 67500 | 67400 | 540 |
| 390 | 20230612 | 122800 | 4771652300 | 67400 | 67400 | 67500 | 67400 | 64 |
| 391 | 20230612 | 122700 | 4767337900 | 67500 | 67400 | 67500 | 67400 | 100 |
| 392 | 20230612 | 122600 | 4760596400 | 67500 | 67500 | 67600 | 67400 | 113 |
| 393 | 20230612 | 122500 | 4752969000 | 67500 | 67400 | 67500 | 67400 | 193 |
| 394 | 20230612 | 122400 | 4739957200 | 67500 | 67400 | 67900 | 67400 | 1127 |
| 395 | 20230612 | 122300 | 4663734700 | 67300 | 67300 | 67400 | 67300 | 208 |
| 396 | 20230612 | 122200 | 4649718900 | 67300 | 67400 | 67400 | 67300 | 18 |
| 397 | 20230612 | 122100 | 4648507400 | 67300 | 67300 | 67500 | 67300 | 523 |
| 398 | 20230612 | 122000 | 4613280300 | 67300 | 67300 | 67400 | 67300 | 97 |
| 399 | 20230612 | 121900 | 4606749500 | 67400 | 67400 | 67400 | 67300 | 1012 |
| 400 | 20230612 | 121800 | 4538540800 | 67400 | 67400 | 67400 | 67400 | 141 |
| 401 | 20230612 | 121700 | 4529037400 | 67400 | 67400 | 67400 | 67400 | 119 |
| 402 | 20230612 | 121600 | 4521016800 | 67400 | 67400 | 67500 | 67400 | 187 |
| 403 | 20230612 | 121500 | 4508411600 | 67500 | 67400 | 67500 | 67400 | 96 |
| 404 | 20230612 | 121400 | 4501941100 | 67400 | 67400 | 67500 | 67400 | 181 |
| 405 | 20230612 | 121300 | 4489741600 | 67400 | 67400 | 67500 | 67400 | 94 |
| 406 | 20230612 | 121200 | 4483404300 | 67500 | 67400 | 67500 | 67400 | 80 |
| 407 | 20230612 | 121100 | 4478007800 | 67400 | 67400 | 67400 | 67400 | 109 |
| 408 | 20230612 | 121000 | 4470661200 | 67400 | 67400 | 67400 | 67400 | 338 |
| 409 | 20230612 | 120900 | 4447880000 | 67400 | 67500 | 67500 | 67400 | 16 |
| 410 | 20230612 | 120800 | 4446801500 | 67400 | 67400 | 67500 | 67400 | 227 |
| 411 | 20230612 | 120700 | 4431500200 | 67400 | 67400 | 67500 | 67400 | 73 |
| 412 | 20230612 | 120600 | 4426576200 | 67400 | 67400 | 67400 | 67400 | 256 |
| 413 | 20230612 | 120500 | 4409321800 | 67400 | 67400 | 67400 | 67400 | 100 |
| 414 | 20230612 | 120400 | 4402581800 | 67400 | 67400 | 67500 | 67400 | 87 |
| 415 | 20230612 | 120300 | 4396716500 | 67400 | 67600 | 67600 | 67400 | 136 |
| 416 | 20230612 | 120200 | 4387531200 | 67400 | 67500 | 67500 | 67400 | 166 |
| 417 | 20230612 | 120100 | 4376337700 | 67500 | 67500 | 67700 | 67500 | 186 |
| 418 | 20230612 | 120000 | 4363778500 | 67400 | 67600 | 67700 | 67400 | 416 |
| 419 | 20230612 | 115900 | 4335672100 | 67500 | 67400 | 67500 | 67400 | 130 |
| 420 | 20230612 | 115800 | 4326898900 | 67500 | 67500 | 67600 | 67500 | 124 |
| 421 | 20230612 | 115700 | 4318528500 | 67600 | 67500 | 67700 | 67500 | 682 |
| 422 | 20230612 | 115600 | 4272398700 | 67500 | 67500 | 67700 | 67500 | 947 |
| 423 | 20230612 | 115500 | 4208369700 | 67600 | 67500 | 67600 | 67400 | 315 |
| 424 | 20230612 | 115400 | 4187112400 | 67500 | 67600 | 67600 | 67400 | 163 |
| 425 | 20230612 | 115300 | 4176106200 | 67500 | 67500 | 67500 | 67500 | 77 |
| 426 | 20230612 | 115200 | 4170908700 | 67500 | 67400 | 67700 | 67400 | 1247 |
| 427 | 20230612 | 115100 | 4086602200 | 67400 | 67500 | 67600 | 67400 | 217 |
| 428 | 20230612 | 115000 | 4071966900 | 67500 | 67500 | 67500 | 67500 | 37 |
| 429 | 20230612 | 114900 | 4069469400 | 67500 | 67700 | 67700 | 67400 | 171 |
| 430 | 20230612 | 114800 | 4057925800 | 67600 | 67600 | 67700 | 67500 | 549 |
| 431 | 20230612 | 114700 | 4020769700 | 67600 | 67700 | 67700 | 67500 | 405 |
| 432 | 20230612 | 114600 | 3993387400 | 67500 | 67500 | 67800 | 67400 | 1957 |
| 433 | 20230612 | 114500 | 3861010800 | 67500 | 67300 | 67500 | 67300 | 295 |
| 434 | 20230612 | 114400 | 3841105400 | 67400 | 67300 | 67500 | 67300 | 369 |
| 435 | 20230612 | 114300 | 3816223500 | 67300 | 67300 | 67400 | 67300 | 428 |
| 436 | 20230612 | 114200 | 3787385900 | 67300 | 67300 | 67300 | 67300 | 192 |
| 437 | 20230612 | 114100 | 3774464300 | 67300 | 67400 | 67400 | 67300 | 66 |
| 438 | 20230612 | 114000 | 3770017900 | 67500 | 67400 | 67500 | 67300 | 916 |
| 439 | 20230612 | 113900 | 3708282300 | 67400 | 67400 | 67400 | 67400 | 187 |
| 440 | 20230612 | 113800 | 3695678500 | 67400 | 67400 | 67400 | 67400 | 40 |
| 441 | 20230612 | 113700 | 3692982500 | 67400 | 67500 | 67500 | 67400 | 55 |
| 442 | 20230612 | 113600 | 3689275200 | 67400 | 67400 | 67400 | 67400 | 328 |
| 443 | 20230612 | 113500 | 3667168000 | 67400 | 67400 | 67400 | 67400 | 18 |
| 444 | 20230612 | 113400 | 3665954800 | 67500 | 67500 | 67600 | 67500 | 3196 |
| 445 | 20230612 | 113300 | 3450224600 | 67500 | 67600 | 67600 | 67500 | 132 |
| 446 | 20230612 | 113200 | 3441312000 | 67600 | 67600 | 67600 | 67500 | 154 |
| 447 | 20230612 | 113100 | 3430913100 | 67500 | 67500 | 67600 | 67500 | 230 |
| 448 | 20230612 | 113000 | 3415386100 | 67500 | 67600 | 67600 | 67500 | 84 |
| 449 | 20230612 | 112900 | 3409714300 | 67500 | 67500 | 67600 | 67500 | 40 |
| 450 | 20230612 | 112800 | 3407014000 | 67500 | 67600 | 67600 | 67500 | 400 |
| 451 | 20230612 | 112700 | 3379980800 | 67600 | 67600 | 67700 | 67600 | 44 |
| 452 | 20230612 | 112600 | 3377006300 | 67600 | 67600 | 67700 | 67600 | 210 |
| 453 | 20230612 | 112500 | 3362809900 | 67700 | 67600 | 67700 | 67600 | 47 |
| 454 | 20230612 | 112400 | 3359631700 | 67600 | 67700 | 67700 | 67600 | 194 |
| 455 | 20230612 | 112300 | 3346510700 | 67600 | 67700 | 67700 | 67600 | 274 |
| 456 | 20230612 | 112200 | 3327971200 | 67800 | 67700 | 67800 | 67700 | 5 |
| 457 | 20230612 | 112100 | 3327632400 | 67700 | 67600 | 67700 | 67600 | 416 |
| 458 | 20230612 | 112000 | 3299481800 | 67600 | 67700 | 67700 | 67600 | 189 |
| 459 | 20230612 | 111900 | 3286701600 | 67600 | 67700 | 67700 | 67600 | 77 |
| 460 | 20230612 | 111800 | 3281494300 | 67700 | 67700 | 67700 | 67600 | 293 |
| 461 | 20230612 | 111700 | 3261663500 | 67700 | 67700 | 67700 | 67700 | 154 |
| 462 | 20230612 | 111600 | 3251237700 | 67700 | 67700 | 67700 | 67700 | 51 |
| 463 | 20230612 | 111500 | 3247785000 | 67700 | 67800 | 67800 | 67700 | 187 |
| 464 | 20230612 | 111400 | 3235123700 | 67700 | 67700 | 67700 | 67700 | 224 |
| 465 | 20230612 | 111300 | 3219958900 | 67700 | 67700 | 67700 | 67600 | 238 |
| 466 | 20230612 | 111200 | 3203869000 | 67700 | 67700 | 67700 | 67600 | 148 |
| 467 | 20230612 | 111100 | 3193851100 | 67700 | 67700 | 67700 | 67600 | 133 |
| 468 | 20230612 | 111000 | 3184849400 | 67600 | 67700 | 67800 | 67600 | 508 |
| 469 | 20230612 | 110900 | 3150460500 | 67700 | 67700 | 67800 | 67700 | 113 |
| 470 | 20230612 | 110800 | 3142810300 | 67700 | 67800 | 67800 | 67700 | 97 |
| 471 | 20230612 | 110700 | 3136242800 | 67700 | 67700 | 67800 | 67700 | 137 |
| 472 | 20230612 | 110600 | 3126967800 | 67700 | 67700 | 67700 | 67700 | 51 |
| 473 | 20230612 | 110500 | 3123515100 | 67700 | 67800 | 67800 | 67700 | 211 |
| 474 | 20230612 | 110400 | 3109221000 | 67800 | 67700 | 67800 | 67700 | 136 |
| 475 | 20230612 | 110300 | 3100002100 | 67800 | 67700 | 67800 | 67700 | 242 |
| 476 | 20230612 | 110200 | 3083599900 | 67700 | 67800 | 67900 | 67700 | 342 |
| 477 | 20230612 | 110100 | 3060412300 | 67800 | 67800 | 67900 | 67800 | 28 |
| 478 | 20230612 | 110000 | 3058513200 | 67800 | 67900 | 67900 | 67800 | 48 |
| 479 | 20230612 | 105900 | 3055257900 | 67800 | 67900 | 67900 | 67800 | 196 |
| 480 | 20230612 | 105800 | 3041964100 | 67900 | 67900 | 67900 | 67900 | 167 |
| 481 | 20230612 | 105700 | 3030624800 | 67900 | 67900 | 68000 | 67900 | 321 |
| 482 | 20230612 | 105600 | 3008812800 | 67900 | 67900 | 67900 | 67900 | 42 |
| 483 | 20230612 | 105500 | 3005961000 | 67900 | 68000 | 68000 | 67900 | 45 |
| 484 | 20230612 | 105400 | 3002904800 | 68000 | 67900 | 68000 | 67700 | 2200 |
| 485 | 20230612 | 105300 | 2853660700 | 67800 | 68000 | 68000 | 67700 | 2707 |
| 486 | 20230612 | 105200 | 2669781100 | 68000 | 68000 | 68000 | 68000 | 24 |
| 487 | 20230612 | 105100 | 2668149100 | 68000 | 68000 | 68000 | 68000 | 22 |
| 488 | 20230612 | 105000 | 2666653100 | 68000 | 68000 | 68100 | 68000 | 45 |
| 489 | 20230612 | 104900 | 2663592800 | 68000 | 68000 | 68000 | 68000 | 49 |
| 490 | 20230612 | 104800 | 2660260800 | 68000 | 68000 | 68000 | 68000 | 47 |
| 491 | 20230612 | 104700 | 2657064800 | 68000 | 68100 | 68100 | 68000 | 21 |
| 492 | 20230612 | 104600 | 2655636700 | 68000 | 68000 | 68100 | 68000 | 26 |
| 493 | 20230612 | 104500 | 2653868300 | 68000 | 68000 | 68000 | 68000 | 69 |
| 494 | 20230612 | 104400 | 2649176300 | 68000 | 68000 | 68100 | 68000 | 66 |
| 495 | 20230612 | 104300 | 2644684700 | 68000 | 68000 | 68100 | 68000 | 47 |
| 496 | 20230612 | 104200 | 2641488400 | 68100 | 68000 | 68100 | 68000 | 98 |
| 497 | 20230612 | 104100 | 2634821800 | 68000 | 68000 | 68000 | 68000 | 101 |
| 498 | 20230612 | 104000 | 2627953800 | 68000 | 68100 | 68100 | 68000 | 34 |
| 499 | 20230612 | 103900 | 2625638700 | 68000 | 68000 | 68100 | 68000 | 57 |
| 500 | 20230612 | 103800 | 2621762300 | 68100 | 68000 | 68100 | 68000 | 53 |
| 501 | 20230612 | 103700 | 2618158000 | 68000 | 68000 | 68000 | 68000 | 65 |
| 502 | 20230612 | 103600 | 2613738000 | 68000 | 68000 | 68100 | 68000 | 12 |
| 503 | 20230612 | 103500 | 2612921700 | 68000 | 68000 | 68000 | 68000 | 43 |
| 504 | 20230612 | 103400 | 2609997700 | 68000 | 68000 | 68000 | 68000 | 26 |
| 505 | 20230612 | 103300 | 2608229700 | 68100 | 68000 | 68100 | 68000 | 20 |
| 506 | 20230612 | 103200 | 2606869600 | 68100 | 68000 | 68100 | 68000 | 8 |
| 507 | 20230612 | 103100 | 2606324900 | 68100 | 67900 | 68200 | 67900 | 991 |
| 508 | 20230612 | 103000 | 2538970000 | 68000 | 67900 | 68000 | 67900 | 39 |
| 509 | 20230612 | 102900 | 2536321800 | 67900 | 68200 | 68200 | 67900 | 1461 |
| 510 | 20230612 | 102800 | 2436894200 | 68100 | 68100 | 68200 | 68100 | 48 |
| 511 | 20230612 | 102700 | 2433624100 | 68100 | 68100 | 68100 | 68100 | 54 |
| 512 | 20230612 | 102600 | 2429946700 | 68100 | 68100 | 68200 | 68100 | 242 |
| 513 | 20230612 | 102500 | 2413466400 | 68100 | 68100 | 68200 | 68100 | 34 |
| 514 | 20230612 | 102400 | 2411148300 | 68200 | 68200 | 68200 | 68100 | 107 |
| 515 | 20230612 | 102300 | 2403858600 | 68100 | 68100 | 68200 | 68100 | 32 |
| 516 | 20230612 | 102200 | 2401679100 | 68100 | 68100 | 68200 | 68100 | 39 |
| 517 | 20230612 | 102100 | 2399020100 | 68200 | 68100 | 68200 | 68100 | 33 |
| 518 | 20230612 | 102000 | 2396772200 | 68100 | 68100 | 68200 | 68100 | 32 |
| 519 | 20230612 | 101900 | 2394590400 | 68100 | 68100 | 68200 | 68100 | 34 |
| 520 | 20230612 | 101800 | 2392274900 | 68100 | 68200 | 68200 | 68100 | 8 |
| 521 | 20230612 | 101700 | 2391729800 | 68100 | 68100 | 68200 | 68100 | 27 |
| 522 | 20230612 | 101600 | 2389890800 | 68100 | 68100 | 68100 | 68100 | 56 |
| 523 | 20230612 | 101500 | 2386077200 | 68100 | 68100 | 68200 | 68100 | 10 |
| 524 | 20230612 | 101400 | 2385396100 | 68100 | 68100 | 68200 | 68100 | 32 |
| 525 | 20230612 | 101300 | 2383216600 | 68100 | 68100 | 68200 | 68100 | 132 |
| 526 | 20230612 | 101200 | 2374227300 | 68100 | 68100 | 68100 | 68100 | 6 |
| 527 | 20230612 | 101100 | 2373818700 | 68100 | 68300 | 68300 | 68100 | 1070 |
| 528 | 20230612 | 101000 | 2300840400 | 68200 | 68200 | 68300 | 68200 | 67 |
| 529 | 20230612 | 100900 | 2296268800 | 68200 | 68200 | 68300 | 68200 | 43 |
| 530 | 20230612 | 100800 | 2293333900 | 68200 | 68200 | 68300 | 68200 | 51 |
| 531 | 20230612 | 100700 | 2289853300 | 68200 | 68200 | 68300 | 68200 | 9 |
| 532 | 20230612 | 100600 | 2289239100 | 68200 | 68200 | 68300 | 68200 | 35 |
| 533 | 20230612 | 100500 | 2286852000 | 68200 | 68200 | 68200 | 68200 | 6 |
| 534 | 20230612 | 100400 | 2286442800 | 68200 | 68300 | 68300 | 68200 | 145 |
| 535 | 20230612 | 100300 | 2276540000 | 68200 | 68200 | 68300 | 68200 | 558 |
| 536 | 20230612 | 100200 | 2238439000 | 68300 | 68100 | 68300 | 68000 | 3200 |
| 537 | 20230612 | 100100 | 2020652500 | 68200 | 68300 | 68300 | 68100 | 2713 |
| 538 | 20230612 | 100000 | 1835647400 | 68200 | 68300 | 68300 | 68200 | 34 |
| 539 | 20230612 | 095900 | 1833328100 | 68200 | 68200 | 68300 | 68200 | 173 |
| 540 | 20230612 | 095800 | 1821526800 | 68200 | 68200 | 68200 | 68200 | 172 |
| 541 | 20230612 | 095700 | 1809796400 | 68300 | 68200 | 68300 | 68200 | 28 |
| 542 | 20230612 | 095600 | 1807884900 | 68300 | 68200 | 68300 | 68200 | 45 |
| 543 | 20230612 | 095500 | 1804815600 | 68200 | 68200 | 68300 | 68200 | 110 |
| 544 | 20230612 | 095400 | 1797309700 | 68200 | 68200 | 68200 | 68200 | 44 |
| 545 | 20230612 | 095300 | 1794308900 | 68200 | 68200 | 68300 | 68200 | 161 |
| 546 | 20230612 | 095200 | 1783315400 | 68300 | 68200 | 68300 | 68200 | 53 |
| 547 | 20230612 | 095100 | 1779698500 | 68300 | 68200 | 68300 | 68200 | 42 |
| 548 | 20230612 | 095000 | 1776832000 | 68200 | 68200 | 68300 | 68200 | 158 |
| 549 | 20230612 | 094900 | 1766054200 | 68200 | 68200 | 68300 | 68200 | 28 |
| 550 | 20230612 | 094800 | 1764142600 | 68200 | 68200 | 68200 | 68200 | 140 |
| 551 | 20230612 | 094700 | 1754594600 | 68200 | 68200 | 68200 | 68200 | 15 |
| 552 | 20230612 | 094600 | 1753571600 | 68200 | 68200 | 68300 | 68200 | 34 |
| 553 | 20230612 | 094500 | 1751252500 | 68200 | 68200 | 68200 | 68200 | 4 |
| 554 | 20230612 | 094400 | 1750979700 | 68200 | 68200 | 68200 | 68200 | 27 |
| 555 | 20230612 | 094300 | 1749138300 | 68200 | 68200 | 68200 | 68200 | 19 |
| 556 | 20230612 | 094200 | 1747842500 | 68200 | 68300 | 68300 | 68200 | 172 |
| 557 | 20230612 | 094100 | 1736098400 | 68300 | 68300 | 68300 | 68300 | 68 |
| 558 | 20230612 | 094000 | 1731454000 | 68300 | 68300 | 68300 | 68300 | 23 |
| 559 | 20230612 | 093900 | 1729883100 | 68300 | 68500 | 68500 | 68300 | 1331 |
| 560 | 20230612 | 093800 | 1638948700 | 68300 | 68500 | 68500 | 68300 | 53 |
| 561 | 20230612 | 093700 | 1635328200 | 68300 | 68500 | 68500 | 68100 | 7197 |
| 562 | 20230612 | 093600 | 1143525900 | 68400 | 68400 | 68500 | 68400 | 73 |
| 563 | 20230612 | 093500 | 1138530300 | 68400 | 68500 | 68500 | 68400 | 68 |
| 564 | 20230612 | 093400 | 1133872600 | 68500 | 68500 | 68500 | 68400 | 29 |
| 565 | 20230612 | 093300 | 1131886200 | 68500 | 68500 | 68500 | 68400 | 596 |
| 566 | 20230612 | 093200 | 1091110500 | 68500 | 68500 | 68500 | 68400 | 72 |
| 567 | 20230612 | 093100 | 1086178800 | 68500 | 68300 | 68500 | 68300 | 1805 |
| 568 | 20230612 | 093000 | 962715300 | 68300 | 68400 | 68400 | 68300 | 77 |
| 569 | 20230612 | 092900 | 957454600 | 68300 | 68300 | 68400 | 68300 | 190 |
| 570 | 20230612 | 092800 | 944462200 | 68400 | 68400 | 68400 | 68300 | 62 |
| 571 | 20230612 | 092700 | 940224100 | 68400 | 68300 | 68400 | 68300 | 86 |
| 572 | 20230612 | 092600 | 934342100 | 68300 | 68300 | 68300 | 68200 | 1035 |
| 573 | 20230612 | 092500 | 863651800 | 68200 | 68300 | 68300 | 68200 | 19 |
| 574 | 20230612 | 092400 | 862355000 | 68300 | 68200 | 68300 | 68200 | 20 |
| 575 | 20230612 | 092300 | 860990600 | 68200 | 68400 | 68400 | 68200 | 161 |
| 576 | 20230612 | 092200 | 849994400 | 68300 | 68300 | 68400 | 68300 | 1058 |
| 577 | 20230612 | 092100 | 777727900 | 68300 | 68400 | 68400 | 68300 | 24 |
| 578 | 20230612 | 092000 | 776086600 | 68400 | 68300 | 68400 | 68300 | 13 |
| 579 | 20230612 | 091900 | 775197700 | 68400 | 68400 | 68400 | 68300 | 49 |
| 580 | 20230612 | 091800 | 771846700 | 68400 | 68200 | 68400 | 68200 | 51 |
| 581 | 20230612 | 091700 | 768360600 | 68400 | 68200 | 68400 | 68200 | 658 |
| 582 | 20230612 | 091600 | 723367400 | 68300 | 68200 | 68500 | 68100 | 2424 |
| 583 | 20230612 | 091500 | 557765800 | 68200 | 68200 | 68200 | 68200 | 174 |
| 584 | 20230612 | 091400 | 545899000 | 68200 | 68200 | 68200 | 68100 | 101 |
| 585 | 20230612 | 091300 | 539010900 | 68200 | 68100 | 68200 | 68100 | 70 |
| 586 | 20230612 | 091200 | 534238300 | 68100 | 68100 | 68100 | 68100 | 253 |
| 587 | 20230612 | 091100 | 517009000 | 68100 | 68100 | 68100 | 68100 | 221 |
| 588 | 20230612 | 091000 | 501958900 | 68100 | 68200 | 68200 | 68000 | 1452 |
| 589 | 20230612 | 090900 | 403077900 | 68200 | 68400 | 68400 | 68200 | 266 |
| 590 | 20230612 | 090800 | 384910900 | 68300 | 68400 | 68400 | 68200 | 1101 |
| 591 | 20230612 | 090700 | 309677400 | 68300 | 68300 | 68300 | 68300 | 0 |
| 592 | 20230612 | 090600 | 309677400 | 68300 | 68400 | 68400 | 68300 | 536 |
| 593 | 20230612 | 090500 | 273015100 | 68400 | 68100 | 68400 | 68100 | 1170 |
| 594 | 20230612 | 090400 | 193128100 | 68100 | 68200 | 68200 | 68100 | 207 |
| 595 | 20230612 | 090300 | 179031000 | 68200 | 68200 | 68200 | 68100 | 858 |
| 596 | 20230612 | 090200 | 120515500 | 68200 | 68400 | 68400 | 68200 | 601 |
| 597 | 20230612 | 090100 | 79467400 | 68400 | 68300 | 68400 | 68300 | 87 |
| 598 | 20230612 | 090000 | 73524200 | 68300 | 68400 | 68400 | 68200 | 1075 |