37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 193100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 3 | 20230622 | 193000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 4 | 20230622 | 192900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 5 | 20230622 | 192800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 6 | 20230622 | 192700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 7 | 20230622 | 192600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 8 | 20230622 | 192500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 9 | 20230622 | 192400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 10 | 20230622 | 192300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 11 | 20230622 | 192200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 12 | 20230622 | 192100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 13 | 20230622 | 192000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 14 | 20230622 | 191900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 15 | 20230622 | 191800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 16 | 20230622 | 191700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 17 | 20230622 | 191600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 18 | 20230622 | 191500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 19 | 20230622 | 191400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 20 | 20230622 | 191300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 21 | 20230622 | 191200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 22 | 20230622 | 191100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 23 | 20230622 | 191000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 24 | 20230622 | 190900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 25 | 20230622 | 190800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 26 | 20230622 | 190700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 27 | 20230622 | 190600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 28 | 20230622 | 190500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 29 | 20230622 | 190400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 30 | 20230622 | 190300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 31 | 20230622 | 190200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 32 | 20230622 | 190100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 33 | 20230622 | 190000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 34 | 20230622 | 185900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 35 | 20230622 | 185800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 36 | 20230622 | 185700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 37 | 20230622 | 185600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 38 | 20230622 | 185500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 39 | 20230622 | 185400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 40 | 20230622 | 185300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 41 | 20230622 | 185200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 42 | 20230622 | 185100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 43 | 20230622 | 185000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 44 | 20230622 | 184900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 45 | 20230622 | 184800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 46 | 20230622 | 184700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 47 | 20230622 | 184600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 48 | 20230622 | 184500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 49 | 20230622 | 184400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 50 | 20230622 | 184300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 51 | 20230622 | 184200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 52 | 20230622 | 184100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 53 | 20230622 | 184000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 54 | 20230622 | 183900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 55 | 20230622 | 183800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 56 | 20230622 | 183700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 57 | 20230622 | 183600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 58 | 20230622 | 183500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 59 | 20230622 | 183400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 60 | 20230622 | 183300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 61 | 20230622 | 183200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 62 | 20230622 | 183100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 63 | 20230622 | 183000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 64 | 20230622 | 182900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 65 | 20230622 | 182800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 66 | 20230622 | 182700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 67 | 20230622 | 182600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 68 | 20230622 | 182500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 69 | 20230622 | 182400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 70 | 20230622 | 182300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 71 | 20230622 | 182200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 72 | 20230622 | 182100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 73 | 20230622 | 182000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 74 | 20230622 | 181900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 75 | 20230622 | 181800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 76 | 20230622 | 181700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 77 | 20230622 | 181600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 78 | 20230622 | 181500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 79 | 20230622 | 181400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 80 | 20230622 | 181300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 81 | 20230622 | 181200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 82 | 20230622 | 181100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 83 | 20230622 | 181000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 84 | 20230622 | 180900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 85 | 20230622 | 180800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 86 | 20230622 | 180700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 87 | 20230622 | 180600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 88 | 20230622 | 180500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 89 | 20230622 | 180400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 90 | 20230622 | 180300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 91 | 20230622 | 180200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 92 | 20230622 | 180100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 93 | 20230622 | 180000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 94 | 20230622 | 175900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 95 | 20230622 | 175800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 96 | 20230622 | 175700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 97 | 20230622 | 175600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 98 | 20230622 | 175500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 99 | 20230622 | 175400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 100 | 20230622 | 175300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 101 | 20230622 | 175200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 102 | 20230622 | 175100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 103 | 20230622 | 175000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 104 | 20230622 | 174900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 105 | 20230622 | 174800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 106 | 20230622 | 174700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 107 | 20230622 | 174600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 108 | 20230622 | 174500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 109 | 20230622 | 174400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 110 | 20230622 | 174300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 111 | 20230622 | 174200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 112 | 20230622 | 174100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 113 | 20230622 | 174000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 114 | 20230622 | 173900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 115 | 20230622 | 173800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 116 | 20230622 | 173700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 117 | 20230622 | 173600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 118 | 20230622 | 173500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 119 | 20230622 | 173400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 120 | 20230622 | 173300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 121 | 20230622 | 173200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 122 | 20230622 | 173100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 123 | 20230622 | 173000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 124 | 20230622 | 172900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 125 | 20230622 | 172800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 126 | 20230622 | 172700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 127 | 20230622 | 172600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 128 | 20230622 | 172500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 129 | 20230622 | 172400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 130 | 20230622 | 172300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 131 | 20230622 | 172200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 132 | 20230622 | 172100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 133 | 20230622 | 172000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 134 | 20230622 | 171900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 135 | 20230622 | 171800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 136 | 20230622 | 171700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 137 | 20230622 | 171600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 138 | 20230622 | 171500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 139 | 20230622 | 171400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 140 | 20230622 | 171300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 141 | 20230622 | 171200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 142 | 20230622 | 171100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 143 | 20230622 | 171000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 144 | 20230622 | 170900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 145 | 20230622 | 170800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 146 | 20230622 | 170700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 147 | 20230622 | 170600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 148 | 20230622 | 170500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 149 | 20230622 | 170400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 150 | 20230622 | 170300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 151 | 20230622 | 170200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 152 | 20230622 | 170100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 153 | 20230622 | 170000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 154 | 20230622 | 165900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 155 | 20230622 | 165800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 156 | 20230622 | 165700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 157 | 20230622 | 165600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 158 | 20230622 | 165500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 159 | 20230622 | 165400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 160 | 20230622 | 165300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 161 | 20230622 | 165200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 162 | 20230622 | 165100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 163 | 20230622 | 165000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 164 | 20230622 | 164900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 165 | 20230622 | 164800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 166 | 20230622 | 164700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 167 | 20230622 | 164600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 168 | 20230622 | 164500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 169 | 20230622 | 164400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 170 | 20230622 | 164300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 171 | 20230622 | 164200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 172 | 20230622 | 164100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 173 | 20230622 | 164000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 174 | 20230622 | 163900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 175 | 20230622 | 163800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 176 | 20230622 | 163700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 177 | 20230622 | 163600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 178 | 20230622 | 163500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 179 | 20230622 | 163400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 180 | 20230622 | 163300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 181 | 20230622 | 163200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 182 | 20230622 | 163100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 183 | 20230622 | 163000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 184 | 20230622 | 162900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 185 | 20230622 | 162800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 186 | 20230622 | 162700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 187 | 20230622 | 162600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 188 | 20230622 | 162500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 189 | 20230622 | 162400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 190 | 20230622 | 162300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 191 | 20230622 | 162200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 192 | 20230622 | 162100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 193 | 20230622 | 162000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 194 | 20230622 | 161900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 195 | 20230622 | 161800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 196 | 20230622 | 161700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 197 | 20230622 | 161600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 198 | 20230622 | 161500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 199 | 20230622 | 161400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 200 | 20230622 | 161300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 201 | 20230622 | 161200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 202 | 20230622 | 161100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 203 | 20230622 | 161000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 204 | 20230622 | 160900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 205 | 20230622 | 160800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 206 | 20230622 | 160700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 207 | 20230622 | 160600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 208 | 20230622 | 160500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 209 | 20230622 | 160400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 210 | 20230622 | 160300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 211 | 20230622 | 160200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 212 | 20230622 | 160100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 213 | 20230622 | 160000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 214 | 20230622 | 155900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 215 | 20230622 | 155800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 216 | 20230622 | 155700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 217 | 20230622 | 155600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 218 | 20230622 | 155500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 219 | 20230622 | 155400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 220 | 20230622 | 155300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 221 | 20230622 | 155200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 222 | 20230622 | 155100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 223 | 20230622 | 155000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 224 | 20230622 | 154900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 225 | 20230622 | 154800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 226 | 20230622 | 154700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 227 | 20230622 | 154600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 228 | 20230622 | 154500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 229 | 20230622 | 154400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 230 | 20230622 | 154300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 231 | 20230622 | 154200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 232 | 20230622 | 154100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 233 | 20230622 | 154000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 234 | 20230622 | 153900 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 235 | 20230622 | 153800 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 236 | 20230622 | 153700 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 237 | 20230622 | 153600 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 238 | 20230622 | 153500 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 239 | 20230622 | 153400 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 240 | 20230622 | 153300 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 241 | 20230622 | 153200 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 0 |
| 242 | 20230622 | 153100 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 243 | 20230622 | 153000 | 66504574700 | 161600 | 161600 | 161600 | 161600 | 56093 |
| 244 | 20230622 | 152900 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 245 | 20230622 | 152800 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 246 | 20230622 | 152700 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 247 | 20230622 | 152600 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 248 | 20230622 | 152500 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 249 | 20230622 | 152400 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 250 | 20230622 | 152300 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 251 | 20230622 | 152200 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 252 | 20230622 | 152100 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 253 | 20230622 | 152000 | 57439945900 | 161500 | 161500 | 161500 | 161500 | 0 |
| 254 | 20230622 | 151900 | 57439945900 | 161500 | 161100 | 161500 | 161100 | 3531 |
| 255 | 20230622 | 151800 | 56870420600 | 161100 | 161100 | 161200 | 161100 | 903 |
| 256 | 20230622 | 151700 | 56724941700 | 161200 | 160900 | 161200 | 160900 | 3591 |
| 257 | 20230622 | 151600 | 56146754400 | 160900 | 161000 | 161000 | 160900 | 1460 |
| 258 | 20230622 | 151500 | 55911802100 | 161000 | 160900 | 161000 | 160900 | 749 |
| 259 | 20230622 | 151400 | 55791261200 | 161000 | 160900 | 161000 | 160900 | 838 |
| 260 | 20230622 | 151300 | 55656363400 | 160900 | 160900 | 161000 | 160900 | 318 |
| 261 | 20230622 | 151200 | 55605181100 | 160900 | 161000 | 161000 | 160900 | 882 |
| 262 | 20230622 | 151100 | 55463185900 | 161000 | 160800 | 161000 | 160800 | 1621 |
| 263 | 20230622 | 151000 | 55202345100 | 160900 | 160800 | 160900 | 160800 | 353 |
| 264 | 20230622 | 150900 | 55145571100 | 160800 | 160900 | 160900 | 160800 | 290 |
| 265 | 20230622 | 150800 | 55098922100 | 160800 | 160700 | 160900 | 160600 | 3448 |
| 266 | 20230622 | 150700 | 54544464400 | 160700 | 160600 | 160700 | 160500 | 1662 |
| 267 | 20230622 | 150600 | 54277517700 | 160600 | 160600 | 160600 | 160500 | 601 |
| 268 | 20230622 | 150500 | 54181010900 | 160500 | 160400 | 160600 | 160400 | 1715 |
| 269 | 20230622 | 150400 | 53905711800 | 160400 | 160500 | 160500 | 160400 | 633 |
| 270 | 20230622 | 150300 | 53804162600 | 160400 | 160300 | 160500 | 160300 | 1371 |
| 271 | 20230622 | 150200 | 53584228900 | 160300 | 160400 | 160400 | 160300 | 736 |
| 272 | 20230622 | 150100 | 53466220500 | 160400 | 160300 | 160400 | 160300 | 512 |
| 273 | 20230622 | 150000 | 53384128700 | 160400 | 160400 | 160500 | 160300 | 576 |
| 274 | 20230622 | 145900 | 53291760500 | 160400 | 160600 | 160600 | 160400 | 1497 |
| 275 | 20230622 | 145800 | 53051493200 | 160500 | 160600 | 160600 | 160500 | 802 |
| 276 | 20230622 | 145700 | 52922719300 | 160600 | 160500 | 160600 | 160500 | 779 |
| 277 | 20230622 | 145600 | 52797626400 | 160600 | 160600 | 160600 | 160500 | 486 |
| 278 | 20230622 | 145500 | 52719590400 | 160500 | 160500 | 160600 | 160500 | 663 |
| 279 | 20230622 | 145400 | 52613141000 | 160500 | 160300 | 160600 | 160200 | 2515 |
| 280 | 20230622 | 145300 | 52209853100 | 160300 | 160300 | 160300 | 160200 | 285 |
| 281 | 20230622 | 145200 | 52164178300 | 160300 | 160300 | 160300 | 160200 | 412 |
| 282 | 20230622 | 145100 | 52098155800 | 160200 | 160200 | 160300 | 160200 | 332 |
| 283 | 20230622 | 145000 | 52044947900 | 160200 | 160300 | 160300 | 160200 | 264 |
| 284 | 20230622 | 144900 | 52002644900 | 160300 | 160300 | 160300 | 160200 | 257 |
| 285 | 20230622 | 144800 | 51961459700 | 160200 | 160300 | 160400 | 160200 | 544 |
| 286 | 20230622 | 144700 | 51874262600 | 160300 | 160200 | 160400 | 160100 | 1316 |
| 287 | 20230622 | 144600 | 51663454100 | 160200 | 160400 | 160400 | 160200 | 291 |
| 288 | 20230622 | 144500 | 51616798000 | 160400 | 160300 | 160500 | 160200 | 4254 |
| 289 | 20230622 | 144400 | 50935053800 | 160200 | 160300 | 160400 | 160200 | 910 |
| 290 | 20230622 | 144300 | 50789190600 | 160400 | 160400 | 160400 | 160300 | 337 |
| 291 | 20230622 | 144200 | 50735141500 | 160400 | 160300 | 160400 | 160300 | 1576 |
| 292 | 20230622 | 144100 | 50482479800 | 160300 | 160400 | 160400 | 160300 | 314 |
| 293 | 20230622 | 144000 | 50432124500 | 160300 | 160300 | 160400 | 160300 | 630 |
| 294 | 20230622 | 143900 | 50331115400 | 160300 | 160400 | 160400 | 160300 | 475 |
| 295 | 20230622 | 143800 | 50254943900 | 160400 | 160400 | 160400 | 160300 | 392 |
| 296 | 20230622 | 143700 | 50192098300 | 160400 | 160400 | 160400 | 160300 | 553 |
| 297 | 20230622 | 143600 | 50103409000 | 160400 | 160400 | 160400 | 160300 | 313 |
| 298 | 20230622 | 143500 | 50053221600 | 160300 | 160400 | 160400 | 160300 | 370 |
| 299 | 20230622 | 143400 | 49993880600 | 160300 | 160500 | 160500 | 160300 | 601 |
| 300 | 20230622 | 143300 | 49897477500 | 160500 | 160500 | 160500 | 160400 | 407 |
| 301 | 20230622 | 143200 | 49832172900 | 160400 | 160500 | 160500 | 160400 | 645 |
| 302 | 20230622 | 143100 | 49728663400 | 160600 | 160400 | 160600 | 160400 | 556 |
| 303 | 20230622 | 143000 | 49639423100 | 160500 | 160300 | 160500 | 160300 | 1361 |
| 304 | 20230622 | 142900 | 49421141200 | 160300 | 160400 | 160400 | 160300 | 903 |
| 305 | 20230622 | 142800 | 49276374100 | 160300 | 160400 | 160400 | 160300 | 383 |
| 306 | 20230622 | 142700 | 49214973400 | 160400 | 160300 | 160500 | 160200 | 1942 |
| 307 | 20230622 | 142600 | 48903608100 | 160200 | 160400 | 160500 | 160200 | 2953 |
| 308 | 20230622 | 142500 | 48430144500 | 160400 | 160500 | 160500 | 160400 | 485 |
| 309 | 20230622 | 142400 | 48352310400 | 160400 | 160400 | 160500 | 160400 | 328 |
| 310 | 20230622 | 142300 | 48299683400 | 160500 | 160600 | 160600 | 160400 | 365 |
| 311 | 20230622 | 142200 | 48241090000 | 160500 | 160600 | 160700 | 160500 | 335 |
| 312 | 20230622 | 142100 | 48187294900 | 160600 | 160600 | 160700 | 160600 | 315 |
| 313 | 20230622 | 142000 | 48136686300 | 160700 | 160700 | 160800 | 160600 | 464 |
| 314 | 20230622 | 141900 | 48062157000 | 160700 | 160600 | 160900 | 160500 | 1321 |
| 315 | 20230622 | 141800 | 47849809600 | 160500 | 160400 | 160600 | 160400 | 1723 |
| 316 | 20230622 | 141700 | 47573260700 | 160500 | 160500 | 160500 | 160400 | 362 |
| 317 | 20230622 | 141600 | 47515174600 | 160500 | 160500 | 160500 | 160400 | 179 |
| 318 | 20230622 | 141500 | 47486459400 | 160500 | 160400 | 160500 | 160400 | 266 |
| 319 | 20230622 | 141400 | 47443777300 | 160400 | 160500 | 160500 | 160400 | 566 |
| 320 | 20230622 | 141300 | 47352982200 | 160600 | 160600 | 160600 | 160500 | 532 |
| 321 | 20230622 | 141200 | 47267585400 | 160600 | 160500 | 160600 | 160500 | 245 |
| 322 | 20230622 | 141100 | 47228250700 | 160500 | 160500 | 160600 | 160500 | 242 |
| 323 | 20230622 | 141000 | 47189396900 | 160500 | 160600 | 160600 | 160500 | 144 |
| 324 | 20230622 | 140900 | 47166282000 | 160600 | 160400 | 160600 | 160400 | 1977 |
| 325 | 20230622 | 140800 | 46849060100 | 160500 | 160500 | 160600 | 160400 | 1312 |
| 326 | 20230622 | 140700 | 46638559300 | 160500 | 160600 | 160600 | 160500 | 1186 |
| 327 | 20230622 | 140600 | 46448198000 | 160600 | 160500 | 160600 | 160500 | 577 |
| 328 | 20230622 | 140500 | 46355580800 | 160500 | 160600 | 160600 | 160500 | 506 |
| 329 | 20230622 | 140400 | 46274358500 | 160600 | 160600 | 160700 | 160500 | 330 |
| 330 | 20230622 | 140300 | 46221375600 | 160600 | 160700 | 160800 | 160600 | 1819 |
| 331 | 20230622 | 140200 | 45929070100 | 160800 | 160700 | 160800 | 160700 | 288 |
| 332 | 20230622 | 140100 | 45882777500 | 160800 | 160700 | 160800 | 160700 | 196 |
| 333 | 20230622 | 140000 | 45851273800 | 160800 | 160900 | 160900 | 160700 | 613 |
| 334 | 20230622 | 135900 | 45752710100 | 160900 | 160800 | 160900 | 160800 | 283 |
| 335 | 20230622 | 135800 | 45707195100 | 160800 | 160900 | 160900 | 160800 | 131 |
| 336 | 20230622 | 135700 | 45686122600 | 160900 | 160900 | 161000 | 160800 | 222 |
| 337 | 20230622 | 135600 | 45650401500 | 161000 | 160600 | 161000 | 160600 | 1151 |
| 338 | 20230622 | 135500 | 45465372500 | 160700 | 160600 | 160700 | 160600 | 125 |
| 339 | 20230622 | 135400 | 45445285500 | 160600 | 160700 | 160700 | 160600 | 1105 |
| 340 | 20230622 | 135300 | 45267796500 | 160700 | 160700 | 160700 | 160600 | 156 |
| 341 | 20230622 | 135200 | 45242729800 | 160700 | 160600 | 160700 | 160500 | 1043 |
| 342 | 20230622 | 135100 | 45075220800 | 160600 | 160500 | 160600 | 160500 | 332 |
| 343 | 20230622 | 135000 | 45021924600 | 160500 | 160500 | 160600 | 160500 | 240 |
| 344 | 20230622 | 134900 | 44983397000 | 160600 | 160700 | 160700 | 160500 | 402 |
| 345 | 20230622 | 134800 | 44918836300 | 160700 | 160600 | 160700 | 160600 | 318 |
| 346 | 20230622 | 134700 | 44867754000 | 160600 | 160600 | 160700 | 160600 | 660 |
| 347 | 20230622 | 134600 | 44761754700 | 160600 | 160700 | 160700 | 160600 | 94 |
| 348 | 20230622 | 134500 | 44746655000 | 160600 | 160600 | 160700 | 160600 | 301 |
| 349 | 20230622 | 134400 | 44698296700 | 160600 | 160600 | 160700 | 160600 | 199 |
| 350 | 20230622 | 134300 | 44666327700 | 160700 | 160700 | 160700 | 160600 | 759 |
| 351 | 20230622 | 134200 | 44544395800 | 160600 | 160700 | 160800 | 160600 | 191 |
| 352 | 20230622 | 134100 | 44513704600 | 160700 | 160500 | 160800 | 160500 | 1708 |
| 353 | 20230622 | 134000 | 44239373900 | 160500 | 160700 | 160700 | 160500 | 1086 |
| 354 | 20230622 | 133900 | 44064935500 | 160700 | 160600 | 160700 | 160600 | 454 |
| 355 | 20230622 | 133800 | 43992016300 | 160600 | 160700 | 160800 | 160600 | 612 |
| 356 | 20230622 | 133700 | 43893681000 | 160700 | 160800 | 160800 | 160700 | 424 |
| 357 | 20230622 | 133600 | 43825535400 | 160800 | 160800 | 160800 | 160700 | 249 |
| 358 | 20230622 | 133500 | 43785514100 | 160800 | 160800 | 160900 | 160700 | 229 |
| 359 | 20230622 | 133400 | 43748694500 | 160900 | 160800 | 160900 | 160800 | 956 |
| 360 | 20230622 | 133300 | 43594959700 | 160800 | 160900 | 161000 | 160800 | 802 |
| 361 | 20230622 | 133200 | 43465939500 | 160900 | 161000 | 161000 | 160900 | 307 |
| 362 | 20230622 | 133100 | 43416537900 | 161000 | 161100 | 161100 | 160900 | 679 |
| 363 | 20230622 | 133000 | 43307208000 | 161000 | 161000 | 161100 | 161000 | 392 |
| 364 | 20230622 | 132900 | 43244070300 | 161000 | 161000 | 161100 | 161000 | 695 |
| 365 | 20230622 | 132800 | 43132138600 | 161000 | 161200 | 161200 | 161000 | 825 |
| 366 | 20230622 | 132700 | 42999270600 | 161200 | 161200 | 161200 | 161100 | 906 |
| 367 | 20230622 | 132600 | 42853306000 | 161100 | 161200 | 161200 | 161100 | 365 |
| 368 | 20230622 | 132500 | 42794494500 | 161200 | 161200 | 161300 | 161100 | 1780 |
| 369 | 20230622 | 132400 | 42507606900 | 161200 | 161200 | 161300 | 161200 | 168 |
| 370 | 20230622 | 132300 | 42480518000 | 161300 | 161300 | 161300 | 161200 | 129 |
| 371 | 20230622 | 132200 | 42459718500 | 161200 | 161200 | 161300 | 161200 | 182 |
| 372 | 20230622 | 132100 | 42430371700 | 161200 | 161300 | 161300 | 161200 | 235 |
| 373 | 20230622 | 132000 | 42392467900 | 161200 | 161200 | 161300 | 161200 | 480 |
| 374 | 20230622 | 131900 | 42315087000 | 161200 | 161200 | 161300 | 161200 | 305 |
| 375 | 20230622 | 131800 | 42265910500 | 161300 | 161300 | 161300 | 161200 | 178 |
| 376 | 20230622 | 131700 | 42237211800 | 161300 | 161300 | 161300 | 161200 | 146 |
| 377 | 20230622 | 131600 | 42213667700 | 161200 | 161200 | 161300 | 161200 | 228 |
| 378 | 20230622 | 131500 | 42176893200 | 161300 | 161300 | 161300 | 161200 | 59 |
| 379 | 20230622 | 131400 | 42167379900 | 161300 | 161500 | 161500 | 161200 | 814 |
| 380 | 20230622 | 131300 | 42036045900 | 161500 | 161500 | 161500 | 161400 | 218 |
| 381 | 20230622 | 131200 | 42000843000 | 161500 | 161300 | 161500 | 161300 | 635 |
| 382 | 20230622 | 131100 | 41898382400 | 161200 | 161200 | 161300 | 161200 | 790 |
| 383 | 20230622 | 131000 | 41770961600 | 161300 | 161200 | 161300 | 161200 | 179 |
| 384 | 20230622 | 130900 | 41742096300 | 161200 | 161300 | 161300 | 161200 | 215 |
| 385 | 20230622 | 130800 | 41707432000 | 161300 | 161200 | 161300 | 161200 | 268 |
| 386 | 20230622 | 130700 | 41664223600 | 161300 | 161300 | 161300 | 161200 | 676 |
| 387 | 20230622 | 130600 | 41555235200 | 161200 | 161400 | 161400 | 161200 | 388 |
| 388 | 20230622 | 130500 | 41492639800 | 161400 | 161400 | 161400 | 161300 | 374 |
| 389 | 20230622 | 130400 | 41432300700 | 161500 | 161400 | 161500 | 161400 | 377 |
| 390 | 20230622 | 130300 | 41371431600 | 161400 | 161500 | 161500 | 161400 | 242 |
| 391 | 20230622 | 130200 | 41332369700 | 161500 | 161500 | 161600 | 161500 | 469 |
| 392 | 20230622 | 130100 | 41256610200 | 161500 | 161600 | 161600 | 161500 | 265 |
| 393 | 20230622 | 130000 | 41213803900 | 161600 | 161300 | 161600 | 161300 | 4366 |
| 394 | 20230622 | 125900 | 40508921700 | 161300 | 161300 | 161400 | 161300 | 306 |
| 395 | 20230622 | 125800 | 40459561400 | 161300 | 161300 | 161400 | 161300 | 329 |
| 396 | 20230622 | 125700 | 40406486100 | 161300 | 161300 | 161400 | 161300 | 229 |
| 397 | 20230622 | 125600 | 40369537300 | 161300 | 161300 | 161400 | 161300 | 134 |
| 398 | 20230622 | 125500 | 40347916500 | 161300 | 161400 | 161400 | 161300 | 530 |
| 399 | 20230622 | 125400 | 40262417900 | 161400 | 161300 | 161400 | 161200 | 778 |
| 400 | 20230622 | 125300 | 40136928700 | 161300 | 161300 | 161400 | 161300 | 288 |
| 401 | 20230622 | 125200 | 40090455500 | 161400 | 161400 | 161400 | 161300 | 472 |
| 402 | 20230622 | 125100 | 40014277600 | 161400 | 161300 | 161400 | 161300 | 135 |
| 403 | 20230622 | 125000 | 39992493300 | 161300 | 161300 | 161400 | 161200 | 799 |
| 404 | 20230622 | 124900 | 39863595600 | 161200 | 161200 | 161200 | 161100 | 1272 |
| 405 | 20230622 | 124800 | 39658556200 | 161200 | 161100 | 161200 | 161100 | 617 |
| 406 | 20230622 | 124700 | 39559104600 | 161100 | 161200 | 161300 | 161100 | 1039 |
| 407 | 20230622 | 124600 | 39391615500 | 161300 | 161300 | 161300 | 161200 | 536 |
| 408 | 20230622 | 124500 | 39305199100 | 161300 | 161300 | 161400 | 161200 | 829 |
| 409 | 20230622 | 124400 | 39171490000 | 161300 | 161400 | 161500 | 161300 | 769 |
| 410 | 20230622 | 124300 | 39047367300 | 161500 | 161600 | 161600 | 161500 | 463 |
| 411 | 20230622 | 124200 | 38972582000 | 161600 | 161500 | 161600 | 161500 | 517 |
| 412 | 20230622 | 124100 | 38889081200 | 161500 | 161600 | 161600 | 161500 | 221 |
| 413 | 20230622 | 124000 | 38853380100 | 161600 | 161800 | 161800 | 161600 | 778 |
| 414 | 20230622 | 123900 | 38727642500 | 161700 | 161800 | 161800 | 161700 | 802 |
| 415 | 20230622 | 123800 | 38597942300 | 161800 | 161700 | 161800 | 161700 | 418 |
| 416 | 20230622 | 123700 | 38530343400 | 161600 | 161600 | 161700 | 161500 | 1309 |
| 417 | 20230622 | 123600 | 38318787600 | 161700 | 161700 | 161700 | 161600 | 232 |
| 418 | 20230622 | 123500 | 38281284200 | 161700 | 161500 | 161700 | 161500 | 321 |
| 419 | 20230622 | 123400 | 38229405100 | 161600 | 161700 | 161700 | 161500 | 635 |
| 420 | 20230622 | 123300 | 38126784500 | 161700 | 161600 | 161700 | 161600 | 184 |
| 421 | 20230622 | 123200 | 38097040200 | 161700 | 161700 | 161700 | 161600 | 390 |
| 422 | 20230622 | 123100 | 38033979200 | 161700 | 161800 | 161800 | 161600 | 509 |
| 423 | 20230622 | 123000 | 37951668200 | 161800 | 161700 | 161900 | 161700 | 2034 |
| 424 | 20230622 | 122900 | 37622554700 | 161700 | 161400 | 161700 | 161300 | 5804 |
| 425 | 20230622 | 122800 | 36685026200 | 161400 | 161300 | 161400 | 161300 | 237 |
| 426 | 20230622 | 122700 | 36646781100 | 161300 | 161400 | 161400 | 161200 | 766 |
| 427 | 20230622 | 122600 | 36523225900 | 161400 | 161200 | 161400 | 161200 | 1223 |
| 428 | 20230622 | 122500 | 36325970700 | 161100 | 161000 | 161200 | 161000 | 1398 |
| 429 | 20230622 | 122400 | 36100698900 | 161000 | 161100 | 161100 | 160900 | 1082 |
| 430 | 20230622 | 122300 | 35926498300 | 161000 | 160800 | 161000 | 160800 | 1201 |
| 431 | 20230622 | 122200 | 35733232500 | 160800 | 160900 | 160900 | 160800 | 339 |
| 432 | 20230622 | 122100 | 35678711600 | 160900 | 160800 | 160900 | 160800 | 225 |
| 433 | 20230622 | 122000 | 35642520400 | 160800 | 160900 | 161000 | 160800 | 489 |
| 434 | 20230622 | 121900 | 35563865500 | 161000 | 160900 | 161000 | 160900 | 138 |
| 435 | 20230622 | 121800 | 35541654900 | 160900 | 161000 | 161000 | 160900 | 655 |
| 436 | 20230622 | 121700 | 35436231600 | 161000 | 161000 | 161100 | 161000 | 227 |
| 437 | 20230622 | 121600 | 35399673600 | 161000 | 161000 | 161100 | 161000 | 462 |
| 438 | 20230622 | 121500 | 35325280200 | 161100 | 161000 | 161100 | 161000 | 246 |
| 439 | 20230622 | 121400 | 35285670900 | 161100 | 161100 | 161100 | 161000 | 652 |
| 440 | 20230622 | 121300 | 35180673700 | 161000 | 161100 | 161100 | 161000 | 209 |
| 441 | 20230622 | 121200 | 35147021100 | 161000 | 161100 | 161100 | 161000 | 105 |
| 442 | 20230622 | 121100 | 35130105700 | 161000 | 161100 | 161100 | 161000 | 159 |
| 443 | 20230622 | 121000 | 35104496000 | 161100 | 161000 | 161100 | 161000 | 305 |
| 444 | 20230622 | 120900 | 35055381600 | 161100 | 161100 | 161100 | 161000 | 350 |
| 445 | 20230622 | 120800 | 34999018000 | 161100 | 161000 | 161100 | 161000 | 167 |
| 446 | 20230622 | 120700 | 34972123400 | 161100 | 160900 | 161100 | 160800 | 1816 |
| 447 | 20230622 | 120600 | 34679825800 | 160900 | 160900 | 161000 | 160800 | 1903 |
| 448 | 20230622 | 120500 | 34373628400 | 160900 | 161000 | 161000 | 160900 | 350 |
| 449 | 20230622 | 120400 | 34317288900 | 161000 | 161000 | 161100 | 161000 | 144 |
| 450 | 20230622 | 120300 | 34294099100 | 161100 | 161000 | 161100 | 160900 | 259 |
| 451 | 20230622 | 120200 | 34252401000 | 161000 | 160900 | 161000 | 160900 | 243 |
| 452 | 20230622 | 120100 | 34213279500 | 160900 | 161000 | 161000 | 160900 | 90 |
| 453 | 20230622 | 120000 | 34198792400 | 161000 | 161000 | 161100 | 160900 | 511 |
| 454 | 20230622 | 115900 | 34116524400 | 161100 | 160900 | 161100 | 160900 | 624 |
| 455 | 20230622 | 115800 | 34016056400 | 161000 | 160900 | 161000 | 160900 | 104 |
| 456 | 20230622 | 115700 | 33999316700 | 160900 | 161000 | 161100 | 160900 | 395 |
| 457 | 20230622 | 115600 | 33935724600 | 161100 | 161200 | 161200 | 161000 | 668 |
| 458 | 20230622 | 115500 | 33828092200 | 161100 | 161000 | 161200 | 160900 | 907 |
| 459 | 20230622 | 115400 | 33681977300 | 161000 | 161100 | 161100 | 160900 | 566 |
| 460 | 20230622 | 115300 | 33590862200 | 161100 | 161100 | 161200 | 161000 | 636 |
| 461 | 20230622 | 115200 | 33488399800 | 161100 | 161100 | 161200 | 161100 | 153 |
| 462 | 20230622 | 115100 | 33463739400 | 161200 | 161100 | 161200 | 161100 | 556 |
| 463 | 20230622 | 115000 | 33374150400 | 161000 | 160800 | 161100 | 160800 | 1614 |
| 464 | 20230622 | 114900 | 33114350100 | 160900 | 160900 | 160900 | 160800 | 164 |
| 465 | 20230622 | 114800 | 33087965100 | 160800 | 160800 | 160900 | 160800 | 730 |
| 466 | 20230622 | 114700 | 32970546200 | 160900 | 160900 | 160900 | 160800 | 503 |
| 467 | 20230622 | 114600 | 32889650700 | 160900 | 160900 | 160900 | 160800 | 492 |
| 468 | 20230622 | 114500 | 32810503100 | 160900 | 160800 | 160900 | 160800 | 119 |
| 469 | 20230622 | 114400 | 32791360800 | 160900 | 160900 | 160900 | 160800 | 217 |
| 470 | 20230622 | 114300 | 32756451600 | 160900 | 160600 | 160900 | 160600 | 1014 |
| 471 | 20230622 | 114200 | 32593464700 | 160600 | 160600 | 160700 | 160600 | 348 |
| 472 | 20230622 | 114100 | 32537555000 | 160700 | 160600 | 160700 | 160600 | 349 |
| 473 | 20230622 | 114000 | 32481485700 | 160600 | 160700 | 160800 | 160600 | 855 |
| 474 | 20230622 | 113900 | 32344102900 | 160700 | 160700 | 160800 | 160600 | 1228 |
| 475 | 20230622 | 113800 | 32146787300 | 160700 | 160700 | 160700 | 160600 | 476 |
| 476 | 20230622 | 113700 | 32070311200 | 160700 | 160800 | 160800 | 160600 | 818 |
| 477 | 20230622 | 113600 | 31938853400 | 160900 | 160800 | 160900 | 160800 | 145 |
| 478 | 20230622 | 113500 | 31915530600 | 160900 | 160900 | 160900 | 160800 | 135 |
| 479 | 20230622 | 113400 | 31893813600 | 160900 | 161100 | 161100 | 160600 | 2239 |
| 480 | 20230622 | 113300 | 31533677400 | 161100 | 161100 | 161200 | 161000 | 457 |
| 481 | 20230622 | 113200 | 31460057400 | 161100 | 161000 | 161200 | 161000 | 346 |
| 482 | 20230622 | 113100 | 31404320900 | 161000 | 160900 | 161000 | 160800 | 4662 |
| 483 | 20230622 | 113000 | 30654290200 | 161000 | 161100 | 161100 | 161000 | 298 |
| 484 | 20230622 | 112900 | 30606308200 | 161100 | 161100 | 161200 | 161000 | 698 |
| 485 | 20230622 | 112800 | 30493845500 | 161100 | 161000 | 161200 | 161000 | 785 |
| 486 | 20230622 | 112700 | 30367388100 | 161000 | 161300 | 161300 | 161000 | 1141 |
| 487 | 20230622 | 112600 | 30183550500 | 161300 | 161000 | 161300 | 160900 | 1837 |
| 488 | 20230622 | 112500 | 29887697100 | 160900 | 160800 | 161000 | 160800 | 980 |
| 489 | 20230622 | 112400 | 29730012000 | 160900 | 160700 | 160900 | 160700 | 1140 |
| 490 | 20230622 | 112300 | 29546680600 | 160700 | 160800 | 160800 | 160700 | 414 |
| 491 | 20230622 | 112200 | 29480130100 | 160700 | 160700 | 160800 | 160700 | 252 |
| 492 | 20230622 | 112100 | 29439626100 | 160700 | 160700 | 160700 | 160500 | 388 |
| 493 | 20230622 | 112000 | 29377298500 | 160600 | 160700 | 160800 | 160600 | 1861 |
| 494 | 20230622 | 111900 | 29078394500 | 160700 | 160800 | 160800 | 160700 | 513 |
| 495 | 20230622 | 111800 | 28995950400 | 160700 | 160800 | 160900 | 160700 | 1499 |
| 496 | 20230622 | 111700 | 28754915700 | 160800 | 160900 | 161000 | 160800 | 1318 |
| 497 | 20230622 | 111600 | 28542910700 | 161000 | 161300 | 161300 | 160900 | 3416 |
| 498 | 20230622 | 111500 | 27992321100 | 161400 | 161400 | 161500 | 161300 | 2678 |
| 499 | 20230622 | 111400 | 27560065900 | 161400 | 161400 | 161400 | 161200 | 1449 |
| 500 | 20230622 | 111300 | 27326267000 | 161400 | 161100 | 161400 | 161100 | 4464 |
| 501 | 20230622 | 111200 | 26606478800 | 161000 | 161000 | 161200 | 161000 | 1300 |
| 502 | 20230622 | 111100 | 26396986300 | 161000 | 161300 | 161300 | 161000 | 1714 |
| 503 | 20230622 | 111000 | 26120729000 | 161200 | 160800 | 161300 | 160700 | 2973 |
| 504 | 20230622 | 110900 | 25641964500 | 160800 | 160800 | 161000 | 160700 | 4983 |
| 505 | 20230622 | 110800 | 24840490600 | 160700 | 160800 | 160900 | 160700 | 1670 |
| 506 | 20230622 | 110700 | 24571953700 | 160800 | 160900 | 160900 | 160600 | 647 |
| 507 | 20230622 | 110600 | 24467976200 | 160800 | 160500 | 160900 | 160500 | 1368 |
| 508 | 20230622 | 110500 | 24248090700 | 160500 | 160900 | 160900 | 160500 | 1501 |
| 509 | 20230622 | 110400 | 24006834100 | 160900 | 161200 | 161200 | 160900 | 2888 |
| 510 | 20230622 | 110300 | 23541710000 | 161200 | 160700 | 161300 | 160600 | 11190 |
| 511 | 20230622 | 110200 | 21740071500 | 160700 | 159600 | 160700 | 159600 | 11849 |
| 512 | 20230622 | 110100 | 19842531700 | 159600 | 159500 | 159600 | 159400 | 989 |
| 513 | 20230622 | 110000 | 19684777000 | 159600 | 159600 | 159600 | 159500 | 794 |
| 514 | 20230622 | 105900 | 19558124900 | 159600 | 159600 | 159600 | 159500 | 58 |
| 515 | 20230622 | 105800 | 19548870300 | 159600 | 159600 | 159600 | 159500 | 98 |
| 516 | 20230622 | 105700 | 19533230800 | 159500 | 159700 | 159700 | 159500 | 228 |
| 517 | 20230622 | 105600 | 19496842200 | 159600 | 159600 | 159700 | 159500 | 152 |
| 518 | 20230622 | 105500 | 19472581500 | 159600 | 159700 | 159700 | 159500 | 1405 |
| 519 | 20230622 | 105400 | 19248342500 | 159700 | 159600 | 159700 | 159600 | 488 |
| 520 | 20230622 | 105300 | 19170447300 | 159700 | 159500 | 159700 | 159500 | 747 |
| 521 | 20230622 | 105200 | 19051204600 | 159600 | 159600 | 159600 | 159500 | 828 |
| 522 | 20230622 | 105100 | 18919077400 | 159500 | 159600 | 159600 | 159500 | 269 |
| 523 | 20230622 | 105000 | 18876160700 | 159600 | 159500 | 159600 | 159500 | 336 |
| 524 | 20230622 | 104900 | 18822565700 | 159600 | 159400 | 159600 | 159300 | 1316 |
| 525 | 20230622 | 104800 | 18612725200 | 159400 | 159400 | 159400 | 159300 | 257 |
| 526 | 20230622 | 104700 | 18571761000 | 159400 | 159300 | 159400 | 159300 | 437 |
| 527 | 20230622 | 104600 | 18502142300 | 159400 | 159400 | 159400 | 159300 | 142 |
| 528 | 20230622 | 104500 | 18479508200 | 159300 | 159400 | 159400 | 159300 | 197 |
| 529 | 20230622 | 104400 | 18448109200 | 159400 | 159200 | 159400 | 159200 | 742 |
| 530 | 20230622 | 104300 | 18329882800 | 159200 | 159300 | 159300 | 159200 | 157 |
| 531 | 20230622 | 104200 | 18304879100 | 159300 | 159300 | 159300 | 159200 | 231 |
| 532 | 20230622 | 104100 | 18268084700 | 159300 | 159200 | 159300 | 159200 | 194 |
| 533 | 20230622 | 104000 | 18237183200 | 159200 | 159300 | 159300 | 159200 | 1034 |
| 534 | 20230622 | 103900 | 18072553600 | 159200 | 159300 | 159300 | 159200 | 543 |
| 535 | 20230622 | 103800 | 17986076600 | 159300 | 159200 | 159300 | 159200 | 137 |
| 536 | 20230622 | 103700 | 17964258900 | 159300 | 159200 | 159300 | 159200 | 636 |
| 537 | 20230622 | 103600 | 17862948700 | 159200 | 159200 | 159300 | 159200 | 169 |
| 538 | 20230622 | 103500 | 17836031100 | 159300 | 159300 | 159300 | 159200 | 232 |
| 539 | 20230622 | 103400 | 17799079600 | 159200 | 159300 | 159300 | 159200 | 1665 |
| 540 | 20230622 | 103300 | 17533992000 | 159300 | 159300 | 159300 | 159200 | 337 |
| 541 | 20230622 | 103200 | 17480318500 | 159200 | 159300 | 159300 | 159200 | 192 |
| 542 | 20230622 | 103100 | 17449742900 | 159300 | 159300 | 159300 | 159200 | 183 |
| 543 | 20230622 | 103000 | 17420601800 | 159300 | 159300 | 159300 | 159200 | 722 |
| 544 | 20230622 | 102900 | 17305590800 | 159200 | 159200 | 159300 | 159200 | 134 |
| 545 | 20230622 | 102800 | 17284247200 | 159200 | 159400 | 159400 | 159200 | 743 |
| 546 | 20230622 | 102700 | 17165900300 | 159400 | 159500 | 159500 | 159300 | 926 |
| 547 | 20230622 | 102600 | 17018278800 | 159500 | 159500 | 159600 | 159400 | 268 |
| 548 | 20230622 | 102500 | 16975533300 | 159500 | 159400 | 159500 | 159400 | 265 |
| 549 | 20230622 | 102400 | 16933271400 | 159500 | 159400 | 159500 | 159300 | 252 |
| 550 | 20230622 | 102300 | 16893097000 | 159400 | 159300 | 159500 | 159300 | 690 |
| 551 | 20230622 | 102200 | 16783063800 | 159300 | 159200 | 159300 | 159200 | 1387 |
| 552 | 20230622 | 102100 | 16562124200 | 159200 | 159300 | 159300 | 159200 | 793 |
| 553 | 20230622 | 102000 | 16435840800 | 159200 | 159200 | 159200 | 159100 | 809 |
| 554 | 20230622 | 101900 | 16307088400 | 159200 | 159000 | 159200 | 159000 | 301 |
| 555 | 20230622 | 101800 | 16259182900 | 159000 | 159000 | 159100 | 159000 | 807 |
| 556 | 20230622 | 101700 | 16130793800 | 159000 | 159100 | 159100 | 159000 | 423 |
| 557 | 20230622 | 101600 | 16063500600 | 159100 | 159100 | 159100 | 159100 | 31 |
| 558 | 20230622 | 101500 | 16058568500 | 159200 | 159200 | 159200 | 159000 | 396 |
| 559 | 20230622 | 101400 | 15995579100 | 159200 | 159300 | 159300 | 159000 | 1326 |
| 560 | 20230622 | 101300 | 15784514300 | 159200 | 159200 | 159300 | 159200 | 147 |
| 561 | 20230622 | 101200 | 15761104300 | 159300 | 159200 | 159300 | 159200 | 114 |
| 562 | 20230622 | 101100 | 15742949600 | 159200 | 158900 | 159300 | 158800 | 6229 |
| 563 | 20230622 | 101000 | 14752705100 | 158900 | 158900 | 158900 | 158800 | 237 |
| 564 | 20230622 | 100900 | 14715056700 | 158800 | 158900 | 158900 | 158800 | 913 |
| 565 | 20230622 | 100800 | 14570054800 | 158800 | 158800 | 158900 | 158800 | 314 |
| 566 | 20230622 | 100700 | 14520186800 | 158900 | 158900 | 158900 | 158800 | 618 |
| 567 | 20230622 | 100600 | 14422031100 | 158900 | 158800 | 158900 | 158800 | 515 |
| 568 | 20230622 | 100500 | 14340242200 | 158900 | 158800 | 158900 | 158800 | 482 |
| 569 | 20230622 | 100400 | 14263695500 | 158800 | 158800 | 158900 | 158800 | 452 |
| 570 | 20230622 | 100300 | 14191916700 | 158900 | 158800 | 158900 | 158800 | 318 |
| 571 | 20230622 | 100200 | 14141410700 | 158800 | 158800 | 158900 | 158800 | 273 |
| 572 | 20230622 | 100100 | 14098058100 | 158800 | 158800 | 158900 | 158800 | 1690 |
| 573 | 20230622 | 100000 | 13829673900 | 158800 | 158800 | 158900 | 158800 | 1103 |
| 574 | 20230622 | 095900 | 13654516800 | 158800 | 158900 | 159000 | 158800 | 1081 |
| 575 | 20230622 | 095800 | 13482745700 | 158900 | 158900 | 159000 | 158900 | 328 |
| 576 | 20230622 | 095700 | 13430625400 | 158900 | 158900 | 159000 | 158900 | 601 |
| 577 | 20230622 | 095600 | 13335118900 | 158900 | 159000 | 159000 | 158900 | 247 |
| 578 | 20230622 | 095500 | 13295865200 | 159000 | 158900 | 159000 | 158900 | 354 |
| 579 | 20230622 | 095400 | 13239612200 | 159000 | 159200 | 159300 | 158900 | 3232 |
| 580 | 20230622 | 095300 | 12725573600 | 159200 | 159200 | 159300 | 159200 | 329 |
| 581 | 20230622 | 095200 | 12673196600 | 159200 | 159300 | 159300 | 159200 | 616 |
| 582 | 20230622 | 095100 | 12575096000 | 159300 | 159300 | 159400 | 159300 | 289 |
| 583 | 20230622 | 095000 | 12529056300 | 159300 | 159400 | 159400 | 159300 | 470 |
| 584 | 20230622 | 094900 | 12454142700 | 159400 | 159500 | 159500 | 159400 | 235 |
| 585 | 20230622 | 094800 | 12416679600 | 159500 | 159300 | 159500 | 159200 | 618 |
| 586 | 20230622 | 094700 | 12318207500 | 159200 | 159400 | 159400 | 159200 | 738 |
| 587 | 20230622 | 094600 | 12200645500 | 159400 | 159200 | 159400 | 159000 | 2745 |
| 588 | 20230622 | 094500 | 11763858800 | 159200 | 159100 | 159200 | 159000 | 610 |
| 589 | 20230622 | 094400 | 11666813700 | 159100 | 159100 | 159200 | 159000 | 511 |
| 590 | 20230622 | 094300 | 11585517100 | 159200 | 159200 | 159200 | 159100 | 329 |
| 591 | 20230622 | 094200 | 11533144400 | 159200 | 159100 | 159200 | 159100 | 1347 |
| 592 | 20230622 | 094100 | 11318819900 | 159100 | 159100 | 159100 | 158900 | 596 |
| 593 | 20230622 | 094000 | 11224068200 | 159000 | 159000 | 159100 | 158900 | 1568 |
| 594 | 20230622 | 093900 | 10974745100 | 159000 | 159100 | 159200 | 159000 | 663 |
| 595 | 20230622 | 093800 | 10869258400 | 159200 | 159200 | 159200 | 159100 | 469 |
| 596 | 20230622 | 093700 | 10794621800 | 159200 | 159200 | 159300 | 159100 | 1005 |
| 597 | 20230622 | 093600 | 10634630900 | 159300 | 159300 | 159300 | 159200 | 424 |
| 598 | 20230622 | 093500 | 10567089900 | 159300 | 159800 | 159800 | 159200 | 4592 |
| 599 | 20230622 | 093400 | 9834496000 | 159800 | 159700 | 159800 | 159700 | 227 |
| 600 | 20230622 | 093300 | 9798239700 | 159700 | 159600 | 159700 | 159600 | 1074 |
| 601 | 20230622 | 093200 | 9626731200 | 159700 | 159800 | 159800 | 159600 | 2251 |
| 602 | 20230622 | 093100 | 9267261400 | 159800 | 159800 | 159800 | 159700 | 406 |
| 603 | 20230622 | 093000 | 9202385500 | 159800 | 159700 | 159800 | 159700 | 346 |
| 604 | 20230622 | 092900 | 9147098200 | 159800 | 159700 | 159800 | 159700 | 341 |
| 605 | 20230622 | 092800 | 9092632700 | 159600 | 159700 | 159700 | 159600 | 378 |
| 606 | 20230622 | 092700 | 9032267000 | 159700 | 159800 | 159800 | 159700 | 768 |
| 607 | 20230622 | 092600 | 8909585600 | 159800 | 159700 | 159800 | 159600 | 672 |
| 608 | 20230622 | 092500 | 8802253900 | 159700 | 159500 | 159700 | 159500 | 430 |
| 609 | 20230622 | 092400 | 8733607000 | 159500 | 159700 | 159700 | 159500 | 2330 |
| 610 | 20230622 | 092300 | 8361663200 | 159900 | 159900 | 160000 | 159800 | 1139 |
| 611 | 20230622 | 092200 | 8179552600 | 160000 | 159900 | 160000 | 159800 | 779 |
| 612 | 20230622 | 092100 | 8054990800 | 159900 | 160200 | 160200 | 159800 | 4078 |
| 613 | 20230622 | 092000 | 7402386600 | 160200 | 160200 | 160300 | 160100 | 2051 |
| 614 | 20230622 | 091900 | 7073821600 | 160200 | 160100 | 160200 | 160000 | 2093 |
| 615 | 20230622 | 091800 | 6738702800 | 160000 | 160000 | 160100 | 159900 | 2252 |
| 616 | 20230622 | 091700 | 6378392500 | 160000 | 159600 | 160000 | 159600 | 5258 |
| 617 | 20230622 | 091600 | 5537790200 | 159700 | 159300 | 159700 | 159200 | 2914 |
| 618 | 20230622 | 091500 | 5073395900 | 159300 | 159100 | 159300 | 159100 | 667 |
| 619 | 20230622 | 091400 | 4967197400 | 159200 | 159100 | 159300 | 159000 | 2255 |
| 620 | 20230622 | 091300 | 4608317700 | 159100 | 158600 | 159100 | 158600 | 1915 |
| 621 | 20230622 | 091200 | 4304144700 | 158700 | 158700 | 158700 | 158600 | 1739 |
| 622 | 20230622 | 091100 | 4028229000 | 158800 | 158900 | 158900 | 158700 | 1261 |
| 623 | 20230622 | 091000 | 3827993800 | 158900 | 159000 | 159100 | 158800 | 1353 |
| 624 | 20230622 | 090900 | 3613008500 | 159000 | 159200 | 159200 | 159000 | 1959 |
| 625 | 20230622 | 090800 | 3301418400 | 159200 | 159200 | 159200 | 159100 | 530 |
| 626 | 20230622 | 090700 | 3217073000 | 159100 | 159200 | 159300 | 159100 | 719 |
| 627 | 20230622 | 090600 | 3102637000 | 159300 | 159400 | 159400 | 159200 | 2205 |
| 628 | 20230622 | 090500 | 2751373200 | 159400 | 159300 | 159400 | 159300 | 1050 |
| 629 | 20230622 | 090400 | 2584006000 | 159400 | 159400 | 159600 | 159300 | 1988 |
| 630 | 20230622 | 090300 | 2267072100 | 159500 | 159900 | 159900 | 159400 | 2591 |
| 631 | 20230622 | 090200 | 1853326300 | 159900 | 159400 | 159900 | 159300 | 1834 |
| 632 | 20230622 | 090100 | 1560541700 | 159400 | 158900 | 159400 | 158900 | 2241 |
| 633 | 20230622 | 090000 | 1203973100 | 158700 | 158500 | 158900 | 158500 | 7347 |