34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 193100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 3 | 20230613 | 193000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 4 | 20230613 | 192900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 5 | 20230613 | 192800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 6 | 20230613 | 192700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 7 | 20230613 | 192600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 8 | 20230613 | 192500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 9 | 20230613 | 192400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 10 | 20230613 | 192300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 11 | 20230613 | 192200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 12 | 20230613 | 192100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 13 | 20230613 | 192000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 14 | 20230613 | 191900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 15 | 20230613 | 191800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 16 | 20230613 | 191700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 17 | 20230613 | 191600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 18 | 20230613 | 191500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 19 | 20230613 | 191400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 20 | 20230613 | 191300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 21 | 20230613 | 191200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 22 | 20230613 | 191100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 23 | 20230613 | 191000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 24 | 20230613 | 190900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 25 | 20230613 | 190800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 26 | 20230613 | 190700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 27 | 20230613 | 190600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 28 | 20230613 | 190500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 29 | 20230613 | 190400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 30 | 20230613 | 190300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 31 | 20230613 | 190200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 32 | 20230613 | 190100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 33 | 20230613 | 190000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 34 | 20230613 | 185900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 35 | 20230613 | 185800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 36 | 20230613 | 185700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 37 | 20230613 | 185600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 38 | 20230613 | 185500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 39 | 20230613 | 185400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 40 | 20230613 | 185300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 41 | 20230613 | 185200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 42 | 20230613 | 185100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 43 | 20230613 | 185000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 44 | 20230613 | 184900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 45 | 20230613 | 184800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 46 | 20230613 | 184700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 47 | 20230613 | 184600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 48 | 20230613 | 184500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 49 | 20230613 | 184400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 50 | 20230613 | 184300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 51 | 20230613 | 184200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 52 | 20230613 | 184100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 53 | 20230613 | 184000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 54 | 20230613 | 183900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 55 | 20230613 | 183800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 56 | 20230613 | 183700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 57 | 20230613 | 183600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 58 | 20230613 | 183500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 59 | 20230613 | 183400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 60 | 20230613 | 183300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 61 | 20230613 | 183200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 62 | 20230613 | 183100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 63 | 20230613 | 183000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 64 | 20230613 | 182900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 65 | 20230613 | 182800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 66 | 20230613 | 182700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 67 | 20230613 | 182600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 68 | 20230613 | 182500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 69 | 20230613 | 182400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 70 | 20230613 | 182300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 71 | 20230613 | 182200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 72 | 20230613 | 182100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 73 | 20230613 | 182000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 74 | 20230613 | 181900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 75 | 20230613 | 181800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 76 | 20230613 | 181700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 77 | 20230613 | 181600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 78 | 20230613 | 181500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 79 | 20230613 | 181400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 80 | 20230613 | 181300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 81 | 20230613 | 181200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 82 | 20230613 | 181100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 83 | 20230613 | 181000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 84 | 20230613 | 180900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 85 | 20230613 | 180800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 86 | 20230613 | 180700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 87 | 20230613 | 180600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 88 | 20230613 | 180500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 89 | 20230613 | 180400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 90 | 20230613 | 180300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 91 | 20230613 | 180200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 92 | 20230613 | 180100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 93 | 20230613 | 180000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 94 | 20230613 | 175900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 95 | 20230613 | 175800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 96 | 20230613 | 175700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 97 | 20230613 | 175600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 98 | 20230613 | 175500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 99 | 20230613 | 175400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 100 | 20230613 | 175300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 101 | 20230613 | 175200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 102 | 20230613 | 175100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 103 | 20230613 | 175000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 104 | 20230613 | 174900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 105 | 20230613 | 174800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 106 | 20230613 | 174700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 107 | 20230613 | 174600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 108 | 20230613 | 174500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 109 | 20230613 | 174400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 110 | 20230613 | 174300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 111 | 20230613 | 174200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 112 | 20230613 | 174100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 113 | 20230613 | 174000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 114 | 20230613 | 173900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 115 | 20230613 | 173800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 116 | 20230613 | 173700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 117 | 20230613 | 173600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 118 | 20230613 | 173500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 119 | 20230613 | 173400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 120 | 20230613 | 173300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 121 | 20230613 | 173200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 122 | 20230613 | 173100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 123 | 20230613 | 173000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 124 | 20230613 | 172900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 125 | 20230613 | 172800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 126 | 20230613 | 172700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 127 | 20230613 | 172600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 128 | 20230613 | 172500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 129 | 20230613 | 172400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 130 | 20230613 | 172300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 131 | 20230613 | 172200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 132 | 20230613 | 172100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 133 | 20230613 | 172000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 134 | 20230613 | 171900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 135 | 20230613 | 171800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 136 | 20230613 | 171700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 137 | 20230613 | 171600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 138 | 20230613 | 171500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 139 | 20230613 | 171400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 140 | 20230613 | 171300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 141 | 20230613 | 171200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 142 | 20230613 | 171100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 143 | 20230613 | 171000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 144 | 20230613 | 170900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 145 | 20230613 | 170800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 146 | 20230613 | 170700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 147 | 20230613 | 170600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 148 | 20230613 | 170500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 149 | 20230613 | 170400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 150 | 20230613 | 170300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 151 | 20230613 | 170200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 152 | 20230613 | 170100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 153 | 20230613 | 170000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 154 | 20230613 | 165900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 155 | 20230613 | 165800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 156 | 20230613 | 165700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 157 | 20230613 | 165600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 158 | 20230613 | 165500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 159 | 20230613 | 165400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 160 | 20230613 | 165300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 161 | 20230613 | 165200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 162 | 20230613 | 165100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 163 | 20230613 | 165000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 164 | 20230613 | 164900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 165 | 20230613 | 164800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 166 | 20230613 | 164700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 167 | 20230613 | 164600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 168 | 20230613 | 164500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 169 | 20230613 | 164400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 170 | 20230613 | 164300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 171 | 20230613 | 164200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 172 | 20230613 | 164100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 173 | 20230613 | 164000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 174 | 20230613 | 163900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 175 | 20230613 | 163800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 176 | 20230613 | 163700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 177 | 20230613 | 163600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 178 | 20230613 | 163500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 179 | 20230613 | 163400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 180 | 20230613 | 163300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 181 | 20230613 | 163200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 182 | 20230613 | 163100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 183 | 20230613 | 163000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 184 | 20230613 | 162900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 185 | 20230613 | 162800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 186 | 20230613 | 162700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 187 | 20230613 | 162600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 188 | 20230613 | 162500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 189 | 20230613 | 162400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 190 | 20230613 | 162300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 191 | 20230613 | 162200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 192 | 20230613 | 162100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 193 | 20230613 | 162000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 194 | 20230613 | 161900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 195 | 20230613 | 161800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 196 | 20230613 | 161700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 197 | 20230613 | 161600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 198 | 20230613 | 161500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 199 | 20230613 | 161400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 200 | 20230613 | 161300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 201 | 20230613 | 161200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 202 | 20230613 | 161100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 203 | 20230613 | 161000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 204 | 20230613 | 160900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 205 | 20230613 | 160800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 206 | 20230613 | 160700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 207 | 20230613 | 160600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 208 | 20230613 | 160500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 209 | 20230613 | 160400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 210 | 20230613 | 160300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 211 | 20230613 | 160200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 212 | 20230613 | 160100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 213 | 20230613 | 160000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 214 | 20230613 | 155900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 215 | 20230613 | 155800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 216 | 20230613 | 155700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 217 | 20230613 | 155600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 218 | 20230613 | 155500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 219 | 20230613 | 155400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 220 | 20230613 | 155300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 221 | 20230613 | 155200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 222 | 20230613 | 155100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 223 | 20230613 | 155000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 224 | 20230613 | 154900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 225 | 20230613 | 154800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 226 | 20230613 | 154700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 227 | 20230613 | 154600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 228 | 20230613 | 154500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 229 | 20230613 | 154400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 230 | 20230613 | 154300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 231 | 20230613 | 154200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 232 | 20230613 | 154100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 233 | 20230613 | 154000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 234 | 20230613 | 153900 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 235 | 20230613 | 153800 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 236 | 20230613 | 153700 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 237 | 20230613 | 153600 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 238 | 20230613 | 153500 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 239 | 20230613 | 153400 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 240 | 20230613 | 153300 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 241 | 20230613 | 153200 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 242 | 20230613 | 153100 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 243 | 20230613 | 153000 | 12696641300 | 71700 | 71700 | 71700 | 71700 | 3809 |
| 244 | 20230613 | 152900 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 245 | 20230613 | 152800 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 246 | 20230613 | 152700 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 247 | 20230613 | 152600 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 248 | 20230613 | 152500 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 249 | 20230613 | 152400 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 250 | 20230613 | 152300 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 251 | 20230613 | 152200 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 252 | 20230613 | 152100 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 253 | 20230613 | 152000 | 12423536000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 254 | 20230613 | 151900 | 12423536000 | 71600 | 71700 | 71700 | 71500 | 538 |
| 255 | 20230613 | 151800 | 12385007900 | 71700 | 71700 | 71700 | 71600 | 376 |
| 256 | 20230613 | 151700 | 12358075100 | 71700 | 71700 | 71700 | 71500 | 734 |
| 257 | 20230613 | 151600 | 12305553400 | 71700 | 71600 | 71700 | 71600 | 155 |
| 258 | 20230613 | 151500 | 12294449700 | 71700 | 71700 | 71700 | 71500 | 1073 |
| 259 | 20230613 | 151400 | 12217623500 | 71700 | 71600 | 71700 | 71600 | 297 |
| 260 | 20230613 | 151300 | 12196358100 | 71600 | 71700 | 71700 | 71600 | 542 |
| 261 | 20230613 | 151200 | 12157516900 | 71800 | 71800 | 71800 | 71800 | 50 |
| 262 | 20230613 | 151100 | 12153926900 | 71800 | 71800 | 71800 | 71800 | 25 |
| 263 | 20230613 | 151000 | 12152131900 | 71700 | 71800 | 71900 | 71700 | 923 |
| 264 | 20230613 | 150900 | 12085879800 | 71800 | 71700 | 71800 | 71700 | 668 |
| 265 | 20230613 | 150800 | 12037924900 | 71700 | 71600 | 71700 | 71600 | 176 |
| 266 | 20230613 | 150700 | 12025321800 | 71600 | 71700 | 71800 | 71600 | 358 |
| 267 | 20230613 | 150600 | 11999666000 | 71700 | 71800 | 71800 | 71700 | 102 |
| 268 | 20230613 | 150500 | 11992349500 | 71700 | 71700 | 71800 | 71700 | 139 |
| 269 | 20230613 | 150400 | 11982371400 | 71700 | 71800 | 71800 | 71700 | 239 |
| 270 | 20230613 | 150300 | 11965228800 | 71800 | 71700 | 71800 | 71700 | 83 |
| 271 | 20230613 | 150200 | 11959270700 | 71700 | 71600 | 71800 | 71600 | 262 |
| 272 | 20230613 | 150100 | 11940491400 | 71800 | 71800 | 71800 | 71600 | 136 |
| 273 | 20230613 | 150000 | 11930727600 | 71800 | 71800 | 71800 | 71600 | 87 |
| 274 | 20230613 | 145900 | 11924488000 | 71600 | 71700 | 71700 | 71600 | 78 |
| 275 | 20230613 | 145800 | 11918895900 | 71700 | 71600 | 71700 | 71600 | 107 |
| 276 | 20230613 | 145700 | 11911224100 | 71700 | 71600 | 71800 | 71600 | 1099 |
| 277 | 20230613 | 145600 | 11832529500 | 71700 | 71700 | 71800 | 71700 | 780 |
| 278 | 20230613 | 145500 | 11776603400 | 71700 | 71700 | 71800 | 71700 | 186 |
| 279 | 20230613 | 145400 | 11763266700 | 71700 | 71600 | 71800 | 71600 | 123 |
| 280 | 20230613 | 145300 | 11754448000 | 71700 | 71600 | 71700 | 71600 | 24 |
| 281 | 20230613 | 145200 | 11752728800 | 71600 | 71600 | 71800 | 71600 | 66 |
| 282 | 20230613 | 145100 | 11748002800 | 71600 | 71700 | 71800 | 71600 | 221 |
| 283 | 20230613 | 145000 | 11732166900 | 71700 | 71600 | 71700 | 71600 | 113 |
| 284 | 20230613 | 144900 | 11724074300 | 71700 | 71600 | 71700 | 71600 | 390 |
| 285 | 20230613 | 144800 | 11696145800 | 71600 | 71600 | 71700 | 71600 | 135 |
| 286 | 20230613 | 144700 | 11686474500 | 71700 | 71700 | 71700 | 71600 | 76 |
| 287 | 20230613 | 144600 | 11681025700 | 71700 | 71700 | 71800 | 71600 | 1065 |
| 288 | 20230613 | 144500 | 11604669200 | 71800 | 71800 | 71800 | 71700 | 106 |
| 289 | 20230613 | 144400 | 11597061800 | 71800 | 71700 | 71800 | 71700 | 17 |
| 290 | 20230613 | 144300 | 11595842800 | 71700 | 71700 | 71800 | 71700 | 722 |
| 291 | 20230613 | 144200 | 11544015300 | 71800 | 71700 | 71800 | 71700 | 558 |
| 292 | 20230613 | 144100 | 11504003900 | 71700 | 71800 | 71800 | 71700 | 180 |
| 293 | 20230613 | 144000 | 11491094700 | 71700 | 71700 | 71700 | 71700 | 13 |
| 294 | 20230613 | 143900 | 11490162600 | 71700 | 71800 | 71800 | 71700 | 92 |
| 295 | 20230613 | 143800 | 11483559200 | 71800 | 71800 | 71800 | 71700 | 187 |
| 296 | 20230613 | 143700 | 11470139800 | 71800 | 71700 | 71800 | 71600 | 202 |
| 297 | 20230613 | 143600 | 11455663400 | 71700 | 71600 | 71700 | 71600 | 8 |
| 298 | 20230613 | 143500 | 11455090400 | 71600 | 71600 | 71600 | 71600 | 131 |
| 299 | 20230613 | 143400 | 11445710800 | 71600 | 71700 | 71700 | 71600 | 447 |
| 300 | 20230613 | 143300 | 11413698600 | 71700 | 71700 | 71700 | 71600 | 150 |
| 301 | 20230613 | 143200 | 11402945300 | 71700 | 71800 | 71800 | 71600 | 307 |
| 302 | 20230613 | 143100 | 11380940000 | 71800 | 71700 | 71800 | 71700 | 32 |
| 303 | 20230613 | 143000 | 11378643500 | 71700 | 71700 | 71800 | 71700 | 233 |
| 304 | 20230613 | 142900 | 11361937300 | 71700 | 71700 | 71700 | 71700 | 67 |
| 305 | 20230613 | 142800 | 11357133400 | 71700 | 71700 | 71700 | 71700 | 111 |
| 306 | 20230613 | 142700 | 11349174700 | 71600 | 71700 | 71700 | 71600 | 961 |
| 307 | 20230613 | 142600 | 11280361400 | 71600 | 71600 | 71600 | 71600 | 214 |
| 308 | 20230613 | 142500 | 11265039000 | 71700 | 71700 | 71700 | 71600 | 113 |
| 309 | 20230613 | 142400 | 11256947900 | 71700 | 71600 | 71700 | 71600 | 137 |
| 310 | 20230613 | 142300 | 11247138500 | 71600 | 71700 | 71700 | 71600 | 125 |
| 311 | 20230613 | 142200 | 11238179500 | 71700 | 71700 | 71700 | 71700 | 77 |
| 312 | 20230613 | 142100 | 11232658600 | 71700 | 71600 | 71700 | 71600 | 9 |
| 313 | 20230613 | 142000 | 11232013600 | 71600 | 71600 | 71700 | 71600 | 504 |
| 314 | 20230613 | 141900 | 11195913700 | 71600 | 71600 | 71600 | 71600 | 317 |
| 315 | 20230613 | 141800 | 11173216500 | 71500 | 71600 | 71600 | 71500 | 395 |
| 316 | 20230613 | 141700 | 11144937100 | 71600 | 71700 | 71700 | 71600 | 84 |
| 317 | 20230613 | 141600 | 11138920500 | 71600 | 71600 | 71700 | 71600 | 281 |
| 318 | 20230613 | 141500 | 11118798900 | 71600 | 71600 | 71600 | 71500 | 333 |
| 319 | 20230613 | 141400 | 11094980500 | 71600 | 71600 | 71600 | 71500 | 339 |
| 320 | 20230613 | 141300 | 11070708300 | 71500 | 71700 | 71700 | 71500 | 156 |
| 321 | 20230613 | 141200 | 11059540600 | 71700 | 71700 | 71700 | 71600 | 87 |
| 322 | 20230613 | 141100 | 11053308100 | 71700 | 71600 | 71700 | 71600 | 249 |
| 323 | 20230613 | 141000 | 11035479400 | 71600 | 71600 | 71700 | 71600 | 478 |
| 324 | 20230613 | 140900 | 11001249600 | 71600 | 71600 | 71600 | 71600 | 198 |
| 325 | 20230613 | 140800 | 10987072800 | 71600 | 71600 | 71700 | 71600 | 258 |
| 326 | 20230613 | 140700 | 10968599500 | 71700 | 71700 | 71700 | 71600 | 20 |
| 327 | 20230613 | 140600 | 10967166500 | 71600 | 71700 | 71700 | 71600 | 48 |
| 328 | 20230613 | 140500 | 10963725000 | 71600 | 71700 | 71700 | 71600 | 66 |
| 329 | 20230613 | 140400 | 10958993800 | 71700 | 71600 | 71700 | 71600 | 99 |
| 330 | 20230613 | 140300 | 10951899800 | 71600 | 71700 | 71700 | 71600 | 25 |
| 331 | 20230613 | 140200 | 10950109700 | 71700 | 71600 | 71700 | 71600 | 70 |
| 332 | 20230613 | 140100 | 10945096700 | 71600 | 71700 | 71700 | 71600 | 57 |
| 333 | 20230613 | 140000 | 10941015400 | 71700 | 71700 | 71700 | 71700 | 173 |
| 334 | 20230613 | 135900 | 10928611300 | 71700 | 71600 | 71700 | 71600 | 176 |
| 335 | 20230613 | 135800 | 10916009000 | 71600 | 71600 | 71700 | 71600 | 522 |
| 336 | 20230613 | 135700 | 10878623700 | 71700 | 71600 | 71700 | 71600 | 87 |
| 337 | 20230613 | 135600 | 10872390900 | 71600 | 71600 | 71700 | 71600 | 329 |
| 338 | 20230613 | 135500 | 10848834300 | 71600 | 71700 | 71700 | 71600 | 96 |
| 339 | 20230613 | 135400 | 10841956100 | 71600 | 71600 | 71700 | 71600 | 350 |
| 340 | 20230613 | 135300 | 10816895400 | 71600 | 71500 | 71600 | 71500 | 357 |
| 341 | 20230613 | 135200 | 10791368900 | 71500 | 71600 | 71600 | 71500 | 1664 |
| 342 | 20230613 | 135100 | 10672386000 | 71600 | 71700 | 71700 | 71600 | 1845 |
| 343 | 20230613 | 135000 | 10540274300 | 71800 | 71700 | 71800 | 71700 | 104 |
| 344 | 20230613 | 134900 | 10532817000 | 71700 | 71700 | 71700 | 71600 | 533 |
| 345 | 20230613 | 134800 | 10494605500 | 71600 | 71700 | 71700 | 71600 | 276 |
| 346 | 20230613 | 134700 | 10474840000 | 71700 | 71700 | 71700 | 71700 | 359 |
| 347 | 20230613 | 134600 | 10449099700 | 71700 | 71600 | 71700 | 71600 | 360 |
| 348 | 20230613 | 134500 | 10423302000 | 71700 | 71600 | 71700 | 71600 | 404 |
| 349 | 20230613 | 134400 | 10394342700 | 71600 | 71600 | 71600 | 71600 | 678 |
| 350 | 20230613 | 134300 | 10345797900 | 71700 | 71800 | 71800 | 71600 | 1443 |
| 351 | 20230613 | 134200 | 10242332500 | 71900 | 71800 | 71900 | 71800 | 343 |
| 352 | 20230613 | 134100 | 10217704000 | 71800 | 71800 | 71900 | 71800 | 99 |
| 353 | 20230613 | 134000 | 10210595700 | 71700 | 71800 | 71800 | 71700 | 317 |
| 354 | 20230613 | 133900 | 10187857800 | 71800 | 71800 | 71800 | 71800 | 210 |
| 355 | 20230613 | 133800 | 10172779800 | 71800 | 71800 | 71800 | 71800 | 170 |
| 356 | 20230613 | 133700 | 10160573800 | 71800 | 71800 | 71900 | 71800 | 160 |
| 357 | 20230613 | 133600 | 10149084800 | 71800 | 71800 | 71800 | 71800 | 104 |
| 358 | 20230613 | 133500 | 10141617600 | 71800 | 71700 | 71800 | 71700 | 334 |
| 359 | 20230613 | 133400 | 10117669300 | 71700 | 71700 | 71800 | 71600 | 763 |
| 360 | 20230613 | 133300 | 10062957900 | 71700 | 71800 | 71800 | 71600 | 1589 |
| 361 | 20230613 | 133200 | 9948972500 | 71800 | 71900 | 71900 | 71800 | 143 |
| 362 | 20230613 | 133100 | 9938690900 | 71900 | 71900 | 72000 | 71800 | 1184 |
| 363 | 20230613 | 133000 | 9853603000 | 72000 | 72000 | 72000 | 72000 | 78 |
| 364 | 20230613 | 132900 | 9847987000 | 72000 | 72000 | 72000 | 71800 | 138 |
| 365 | 20230613 | 132800 | 9838070200 | 71900 | 71900 | 72000 | 71900 | 415 |
| 366 | 20230613 | 132700 | 9808230800 | 71900 | 71900 | 71900 | 71900 | 111 |
| 367 | 20230613 | 132600 | 9800249900 | 71900 | 71900 | 71900 | 71800 | 241 |
| 368 | 20230613 | 132500 | 9782938200 | 71800 | 71800 | 71800 | 71800 | 158 |
| 369 | 20230613 | 132400 | 9771593800 | 71800 | 71800 | 71800 | 71800 | 115 |
| 370 | 20230613 | 132300 | 9763336800 | 71800 | 71900 | 71900 | 71800 | 124 |
| 371 | 20230613 | 132200 | 9754422800 | 71900 | 71800 | 72000 | 71800 | 38 |
| 372 | 20230613 | 132100 | 9751690800 | 71800 | 71800 | 71900 | 71800 | 1603 |
| 373 | 20230613 | 132000 | 9636595100 | 71800 | 71900 | 71900 | 71800 | 188 |
| 374 | 20230613 | 131900 | 9623083000 | 71900 | 71900 | 71900 | 71800 | 193 |
| 375 | 20230613 | 131800 | 9609211300 | 71800 | 71800 | 71800 | 71800 | 48 |
| 376 | 20230613 | 131700 | 9605764900 | 71800 | 71800 | 71900 | 71800 | 159 |
| 377 | 20230613 | 131600 | 9594345400 | 71800 | 71900 | 71900 | 71800 | 233 |
| 378 | 20230613 | 131500 | 9577598500 | 71900 | 71800 | 71900 | 71800 | 54 |
| 379 | 20230613 | 131400 | 9573719800 | 71900 | 71900 | 71900 | 71800 | 105 |
| 380 | 20230613 | 131300 | 9566171800 | 71900 | 71900 | 72000 | 71900 | 477 |
| 381 | 20230613 | 131200 | 9531865500 | 72000 | 71900 | 72000 | 71900 | 61 |
| 382 | 20230613 | 131100 | 9527475200 | 71900 | 72000 | 72000 | 71900 | 32 |
| 383 | 20230613 | 131000 | 9525172200 | 71900 | 71900 | 72000 | 71900 | 153 |
| 384 | 20230613 | 130900 | 9514169900 | 71900 | 72000 | 72000 | 71900 | 32 |
| 385 | 20230613 | 130800 | 9511868400 | 72000 | 72000 | 72000 | 71900 | 170 |
| 386 | 20230613 | 130700 | 9499642800 | 71900 | 72000 | 72000 | 71900 | 80 |
| 387 | 20230613 | 130600 | 9493889800 | 72000 | 71900 | 72000 | 71900 | 97 |
| 388 | 20230613 | 130500 | 9486914500 | 71800 | 71900 | 72000 | 71800 | 445 |
| 389 | 20230613 | 130400 | 9454938200 | 71900 | 71900 | 71900 | 71900 | 146 |
| 390 | 20230613 | 130300 | 9444440800 | 71900 | 71900 | 71900 | 71900 | 55 |
| 391 | 20230613 | 130200 | 9440486300 | 71900 | 72000 | 72000 | 71900 | 1210 |
| 392 | 20230613 | 130100 | 9353416300 | 72000 | 72100 | 72100 | 72000 | 3 |
| 393 | 20230613 | 130000 | 9353200100 | 72100 | 72100 | 72100 | 72000 | 69 |
| 394 | 20230613 | 125900 | 9348225300 | 72000 | 72200 | 72200 | 72000 | 608 |
| 395 | 20230613 | 125800 | 9304407400 | 72200 | 72100 | 72200 | 72100 | 425 |
| 396 | 20230613 | 125700 | 9273724500 | 72100 | 72200 | 72200 | 72100 | 52 |
| 397 | 20230613 | 125600 | 9269971300 | 72200 | 72100 | 72200 | 72100 | 252 |
| 398 | 20230613 | 125500 | 9251784900 | 72100 | 72000 | 72200 | 72000 | 618 |
| 399 | 20230613 | 125400 | 9207221400 | 72000 | 72000 | 72100 | 72000 | 97 |
| 400 | 20230613 | 125300 | 9200232400 | 72000 | 72000 | 72000 | 71900 | 253 |
| 401 | 20230613 | 125200 | 9182016500 | 72000 | 72000 | 72000 | 72000 | 68 |
| 402 | 20230613 | 125100 | 9177120500 | 72000 | 72000 | 72000 | 72000 | 226 |
| 403 | 20230613 | 125000 | 9160848500 | 72000 | 71900 | 72000 | 71900 | 155 |
| 404 | 20230613 | 124900 | 9149688600 | 72000 | 71900 | 72000 | 71900 | 101 |
| 405 | 20230613 | 124800 | 9142425700 | 71900 | 71900 | 71900 | 71800 | 161 |
| 406 | 20230613 | 124700 | 9130851100 | 71900 | 71900 | 71900 | 71800 | 94 |
| 407 | 20230613 | 124600 | 9124094800 | 71900 | 71900 | 71900 | 71800 | 232 |
| 408 | 20230613 | 124500 | 9107414300 | 71900 | 71900 | 72000 | 71900 | 133 |
| 409 | 20230613 | 124400 | 9097851500 | 71900 | 72000 | 72000 | 71900 | 117 |
| 410 | 20230613 | 124300 | 9089438200 | 71900 | 72000 | 72000 | 71900 | 324 |
| 411 | 20230613 | 124200 | 9066133300 | 72000 | 72000 | 72000 | 72000 | 90 |
| 412 | 20230613 | 124100 | 9059653300 | 72000 | 72000 | 72000 | 72000 | 169 |
| 413 | 20230613 | 124000 | 9047485300 | 72000 | 72000 | 72000 | 72000 | 17 |
| 414 | 20230613 | 123900 | 9046261300 | 72000 | 71900 | 72000 | 71900 | 557 |
| 415 | 20230613 | 123800 | 9006187100 | 72000 | 72000 | 72000 | 72000 | 11 |
| 416 | 20230613 | 123700 | 9005395100 | 72000 | 71900 | 72000 | 71900 | 160 |
| 417 | 20230613 | 123600 | 8993890600 | 71900 | 72000 | 72000 | 71900 | 136 |
| 418 | 20230613 | 123500 | 8984103600 | 72000 | 72000 | 72000 | 72000 | 142 |
| 419 | 20230613 | 123400 | 8973879600 | 71900 | 72000 | 72000 | 71900 | 10 |
| 420 | 20230613 | 123300 | 8973160100 | 72000 | 72000 | 72000 | 72000 | 101 |
| 421 | 20230613 | 123200 | 8965888100 | 72000 | 71900 | 72000 | 71900 | 155 |
| 422 | 20230613 | 123100 | 8954730700 | 72000 | 71800 | 72000 | 71800 | 212 |
| 423 | 20230613 | 123000 | 8939481300 | 71900 | 71800 | 71900 | 71800 | 10 |
| 424 | 20230613 | 122900 | 8938762900 | 71800 | 71800 | 71800 | 71800 | 9 |
| 425 | 20230613 | 122800 | 8938116700 | 71800 | 71800 | 71800 | 71800 | 106 |
| 426 | 20230613 | 122700 | 8930505900 | 71800 | 71800 | 71900 | 71800 | 375 |
| 427 | 20230613 | 122600 | 8903550800 | 71800 | 71800 | 71800 | 71800 | 135 |
| 428 | 20230613 | 122500 | 8893857800 | 71700 | 71800 | 71800 | 71700 | 202 |
| 429 | 20230613 | 122400 | 8879369200 | 71800 | 71700 | 71800 | 71700 | 256 |
| 430 | 20230613 | 122300 | 8861012100 | 71700 | 71700 | 71800 | 71700 | 518 |
| 431 | 20230613 | 122200 | 8823870900 | 71700 | 71800 | 71800 | 71700 | 72 |
| 432 | 20230613 | 122100 | 8818708400 | 71700 | 71700 | 71800 | 71700 | 295 |
| 433 | 20230613 | 122000 | 8797556400 | 71800 | 71800 | 71800 | 71700 | 28 |
| 434 | 20230613 | 121900 | 8795546100 | 71800 | 71800 | 71800 | 71800 | 125 |
| 435 | 20230613 | 121800 | 8786571100 | 71800 | 71800 | 71800 | 71800 | 30 |
| 436 | 20230613 | 121700 | 8784417100 | 71800 | 71800 | 71800 | 71800 | 21 |
| 437 | 20230613 | 121600 | 8782909300 | 71800 | 71900 | 71900 | 71800 | 336 |
| 438 | 20230613 | 121500 | 8758762700 | 72000 | 72000 | 72000 | 71900 | 63 |
| 439 | 20230613 | 121400 | 8754228800 | 71900 | 72000 | 72000 | 71900 | 153 |
| 440 | 20230613 | 121300 | 8743216000 | 72000 | 71900 | 72000 | 71900 | 286 |
| 441 | 20230613 | 121200 | 8722636200 | 71900 | 71900 | 72000 | 71900 | 556 |
| 442 | 20230613 | 121100 | 8682656800 | 71800 | 71800 | 71900 | 71700 | 72 |
| 443 | 20230613 | 121000 | 8677485800 | 71800 | 71900 | 71900 | 71800 | 51 |
| 444 | 20230613 | 120900 | 8673822800 | 71900 | 71800 | 71900 | 71800 | 23 |
| 445 | 20230613 | 120800 | 8672170400 | 71800 | 71800 | 71800 | 71700 | 224 |
| 446 | 20230613 | 120700 | 8656087500 | 71700 | 71700 | 71700 | 71600 | 258 |
| 447 | 20230613 | 120600 | 8637609000 | 71700 | 71700 | 71700 | 71600 | 115 |
| 448 | 20230613 | 120500 | 8629364500 | 71600 | 71700 | 71700 | 71600 | 740 |
| 449 | 20230613 | 120400 | 8576330900 | 71700 | 71800 | 71800 | 71700 | 202 |
| 450 | 20230613 | 120300 | 8561846300 | 71700 | 71700 | 71800 | 71700 | 16 |
| 451 | 20230613 | 120200 | 8560699000 | 71700 | 71700 | 71800 | 71700 | 970 |
| 452 | 20230613 | 120100 | 8491149900 | 71700 | 71700 | 71800 | 71700 | 38 |
| 453 | 20230613 | 120000 | 8488424600 | 71700 | 71800 | 71800 | 71700 | 196 |
| 454 | 20230613 | 115900 | 8474368900 | 71800 | 71700 | 71800 | 71700 | 55 |
| 455 | 20230613 | 115800 | 8470420100 | 71800 | 71700 | 71800 | 71700 | 122 |
| 456 | 20230613 | 115700 | 8461672400 | 71700 | 71800 | 71800 | 71700 | 163 |
| 457 | 20230613 | 115600 | 8449981100 | 71700 | 71700 | 71800 | 71700 | 186 |
| 458 | 20230613 | 115500 | 8436643200 | 71700 | 71600 | 71700 | 71600 | 239 |
| 459 | 20230613 | 115400 | 8419530400 | 71600 | 71600 | 71600 | 71500 | 900 |
| 460 | 20230613 | 115300 | 8355090500 | 71700 | 71600 | 71700 | 71600 | 326 |
| 461 | 20230613 | 115200 | 8331745500 | 71700 | 71600 | 71700 | 71600 | 364 |
| 462 | 20230613 | 115100 | 8305678400 | 71600 | 71700 | 71700 | 71500 | 3322 |
| 463 | 20230613 | 115000 | 8067998700 | 71700 | 71900 | 71900 | 71600 | 2480 |
| 464 | 20230613 | 114900 | 7890013600 | 71900 | 71900 | 71900 | 71800 | 100 |
| 465 | 20230613 | 114800 | 7882831300 | 71900 | 71900 | 71900 | 71900 | 14 |
| 466 | 20230613 | 114700 | 7881824700 | 71800 | 71800 | 71800 | 71700 | 411 |
| 467 | 20230613 | 114600 | 7852315200 | 71900 | 71900 | 71900 | 71800 | 128 |
| 468 | 20230613 | 114500 | 7843113800 | 71900 | 71900 | 72000 | 71800 | 1672 |
| 469 | 20230613 | 114400 | 7723031000 | 71900 | 71900 | 72000 | 71900 | 681 |
| 470 | 20230613 | 114300 | 7674062400 | 72000 | 72000 | 72100 | 72000 | 262 |
| 471 | 20230613 | 114200 | 7655195500 | 72000 | 72000 | 72000 | 72000 | 369 |
| 472 | 20230613 | 114100 | 7628627500 | 72000 | 72200 | 72200 | 72000 | 1857 |
| 473 | 20230613 | 114000 | 7494821600 | 72200 | 72200 | 72300 | 72200 | 33 |
| 474 | 20230613 | 113900 | 7492438800 | 72200 | 72200 | 72200 | 72200 | 617 |
| 475 | 20230613 | 113800 | 7447891400 | 72300 | 72300 | 72300 | 72300 | 3 |
| 476 | 20230613 | 113700 | 7447674500 | 72300 | 72200 | 72300 | 72200 | 260 |
| 477 | 20230613 | 113600 | 7428893400 | 72200 | 72200 | 72200 | 72200 | 254 |
| 478 | 20230613 | 113500 | 7410554600 | 72300 | 72300 | 72300 | 72200 | 98 |
| 479 | 20230613 | 113400 | 7403475600 | 72300 | 72300 | 72300 | 72300 | 366 |
| 480 | 20230613 | 113300 | 7377013800 | 72400 | 72400 | 72400 | 72400 | 42 |
| 481 | 20230613 | 113200 | 7373973000 | 72300 | 72300 | 72400 | 72300 | 325 |
| 482 | 20230613 | 113100 | 7350473500 | 72300 | 72400 | 72400 | 72300 | 352 |
| 483 | 20230613 | 113000 | 7325015700 | 72400 | 72300 | 72500 | 72300 | 383 |
| 484 | 20230613 | 112900 | 7297281700 | 72400 | 72400 | 72400 | 72300 | 91 |
| 485 | 20230613 | 112800 | 7290701100 | 72400 | 72300 | 72400 | 72300 | 58 |
| 486 | 20230613 | 112700 | 7286507100 | 72300 | 72300 | 72400 | 72300 | 1345 |
| 487 | 20230613 | 112600 | 7189163600 | 72400 | 72400 | 72400 | 72400 | 56 |
| 488 | 20230613 | 112500 | 7185109200 | 72400 | 72300 | 72400 | 72300 | 531 |
| 489 | 20230613 | 112400 | 7146712800 | 72300 | 72300 | 72400 | 72300 | 118 |
| 490 | 20230613 | 112300 | 7138171100 | 72300 | 72400 | 72400 | 72300 | 235 |
| 491 | 20230613 | 112200 | 7121160600 | 72400 | 72400 | 72400 | 72300 | 1031 |
| 492 | 20230613 | 112100 | 7046518200 | 72400 | 72300 | 72400 | 72300 | 67 |
| 493 | 20230613 | 112000 | 7041672400 | 72400 | 72400 | 72400 | 72300 | 43 |
| 494 | 20230613 | 111900 | 7038560700 | 72300 | 72300 | 72300 | 72300 | 321 |
| 495 | 20230613 | 111800 | 7015352400 | 72300 | 72200 | 72300 | 72200 | 381 |
| 496 | 20230613 | 111700 | 6987816100 | 72300 | 72200 | 72300 | 72200 | 63 |
| 497 | 20230613 | 111600 | 6983261800 | 72200 | 72200 | 72400 | 72200 | 610 |
| 498 | 20230613 | 111500 | 6939160800 | 72200 | 72200 | 72200 | 72100 | 582 |
| 499 | 20230613 | 111400 | 6897150300 | 72200 | 72200 | 72200 | 72200 | 73 |
| 500 | 20230613 | 111300 | 6891879700 | 72300 | 72200 | 72300 | 72200 | 54 |
| 501 | 20230613 | 111200 | 6887979700 | 72200 | 72300 | 72300 | 72200 | 160 |
| 502 | 20230613 | 111100 | 6876416700 | 72300 | 72300 | 72400 | 72300 | 179 |
| 503 | 20230613 | 111000 | 6863469500 | 72300 | 72300 | 72300 | 72300 | 1195 |
| 504 | 20230613 | 110900 | 6777071000 | 72300 | 72300 | 72400 | 72300 | 228 |
| 505 | 20230613 | 110800 | 6760586000 | 72300 | 72400 | 72400 | 72300 | 114 |
| 506 | 20230613 | 110700 | 6752334200 | 72400 | 72400 | 72400 | 72300 | 242 |
| 507 | 20230613 | 110600 | 6734829100 | 72400 | 72400 | 72500 | 72300 | 414 |
| 508 | 20230613 | 110500 | 6704851700 | 72400 | 72400 | 72400 | 72400 | 351 |
| 509 | 20230613 | 110400 | 6679439300 | 72400 | 72400 | 72400 | 72300 | 132 |
| 510 | 20230613 | 110300 | 6669891100 | 72400 | 72600 | 72600 | 72400 | 688 |
| 511 | 20230613 | 110200 | 6620079500 | 72500 | 72700 | 72700 | 72500 | 1851 |
| 512 | 20230613 | 110100 | 6485774100 | 72600 | 72500 | 72600 | 72500 | 1773 |
| 513 | 20230613 | 110000 | 6357094600 | 72500 | 72500 | 72500 | 72400 | 679 |
| 514 | 20230613 | 105900 | 6307868600 | 72500 | 72400 | 72500 | 72300 | 2252 |
| 515 | 20230613 | 105800 | 6144722700 | 72300 | 72100 | 72300 | 72100 | 1980 |
| 516 | 20230613 | 105700 | 6001656300 | 72100 | 72100 | 72200 | 72100 | 96 |
| 517 | 20230613 | 105600 | 5994729600 | 72100 | 72100 | 72200 | 72100 | 102 |
| 518 | 20230613 | 105500 | 5987371400 | 72200 | 72200 | 72200 | 72100 | 31 |
| 519 | 20230613 | 105400 | 5985133300 | 72200 | 72200 | 72200 | 72100 | 38 |
| 520 | 20230613 | 105300 | 5982390500 | 72200 | 72200 | 72200 | 72100 | 140 |
| 521 | 20230613 | 105200 | 5972282600 | 72100 | 72100 | 72100 | 72000 | 868 |
| 522 | 20230613 | 105100 | 5909700000 | 72100 | 72100 | 72100 | 72000 | 30 |
| 523 | 20230613 | 105000 | 5907538500 | 72000 | 72000 | 72000 | 72000 | 462 |
| 524 | 20230613 | 104900 | 5874274500 | 72000 | 72000 | 72000 | 71900 | 362 |
| 525 | 20230613 | 104800 | 5848211500 | 72000 | 71900 | 72000 | 71900 | 439 |
| 526 | 20230613 | 104700 | 5816641900 | 71900 | 71900 | 71900 | 71900 | 336 |
| 527 | 20230613 | 104600 | 5792483500 | 71900 | 71900 | 72000 | 71900 | 657 |
| 528 | 20230613 | 104500 | 5745245100 | 72000 | 72000 | 72000 | 72000 | 277 |
| 529 | 20230613 | 104400 | 5725301100 | 72000 | 72000 | 72000 | 72000 | 10 |
| 530 | 20230613 | 104300 | 5724581100 | 72000 | 72000 | 72000 | 71900 | 80 |
| 531 | 20230613 | 104200 | 5718827900 | 72000 | 72000 | 72000 | 72000 | 383 |
| 532 | 20230613 | 104100 | 5691251900 | 72000 | 72000 | 72000 | 71900 | 154 |
| 533 | 20230613 | 104000 | 5680178900 | 71900 | 71800 | 71900 | 71800 | 250 |
| 534 | 20230613 | 103900 | 5662204600 | 71800 | 71800 | 71900 | 71800 | 149 |
| 535 | 20230613 | 103800 | 5651506300 | 71800 | 71900 | 71900 | 71800 | 283 |
| 536 | 20230613 | 103700 | 5631165200 | 71900 | 71900 | 71900 | 71900 | 378 |
| 537 | 20230613 | 103600 | 5603987000 | 71900 | 71900 | 72000 | 71900 | 199 |
| 538 | 20230613 | 103500 | 5589674300 | 71900 | 72000 | 72000 | 71900 | 36 |
| 539 | 20230613 | 103400 | 5587083300 | 72000 | 71900 | 72000 | 71900 | 216 |
| 540 | 20230613 | 103300 | 5571531500 | 71900 | 71800 | 71900 | 71800 | 31 |
| 541 | 20230613 | 103200 | 5569302800 | 71800 | 71900 | 71900 | 71800 | 194 |
| 542 | 20230613 | 103100 | 5555358100 | 71900 | 71800 | 71900 | 71800 | 121 |
| 543 | 20230613 | 103000 | 5546663600 | 71800 | 72000 | 72000 | 71800 | 746 |
| 544 | 20230613 | 102900 | 5493046500 | 72000 | 71900 | 72000 | 71900 | 158 |
| 545 | 20230613 | 102800 | 5481679800 | 71900 | 71900 | 71900 | 71900 | 36 |
| 546 | 20230613 | 102700 | 5479091400 | 71900 | 71900 | 71900 | 71800 | 380 |
| 547 | 20230613 | 102600 | 5451773200 | 71900 | 71800 | 71900 | 71800 | 204 |
| 548 | 20230613 | 102500 | 5437110900 | 71800 | 71800 | 71800 | 71800 | 283 |
| 549 | 20230613 | 102400 | 5416791500 | 71800 | 71800 | 71900 | 71800 | 375 |
| 550 | 20230613 | 102300 | 5389855200 | 71800 | 71800 | 71800 | 71800 | 400 |
| 551 | 20230613 | 102200 | 5361135200 | 71800 | 71800 | 71900 | 71800 | 174 |
| 552 | 20230613 | 102100 | 5348641000 | 71800 | 71900 | 71900 | 71800 | 627 |
| 553 | 20230613 | 102000 | 5303598600 | 71900 | 71900 | 71900 | 71800 | 403 |
| 554 | 20230613 | 101900 | 5274662100 | 71900 | 71800 | 71900 | 71800 | 271 |
| 555 | 20230613 | 101800 | 5255186100 | 71900 | 71900 | 72000 | 71800 | 588 |
| 556 | 20230613 | 101700 | 5212918300 | 72000 | 71900 | 72000 | 71800 | 520 |
| 557 | 20230613 | 101600 | 5175531700 | 71800 | 71900 | 72000 | 71800 | 999 |
| 558 | 20230613 | 101500 | 5103702500 | 71900 | 71900 | 71900 | 71900 | 76 |
| 559 | 20230613 | 101400 | 5098238100 | 72000 | 72000 | 72000 | 71900 | 288 |
| 560 | 20230613 | 101300 | 5077505100 | 71900 | 72000 | 72000 | 71900 | 196 |
| 561 | 20230613 | 101200 | 5063401800 | 72000 | 72000 | 72000 | 72000 | 412 |
| 562 | 20230613 | 101100 | 5033737800 | 72000 | 72100 | 72100 | 72000 | 341 |
| 563 | 20230613 | 101000 | 5009185700 | 72000 | 72100 | 72100 | 72000 | 295 |
| 564 | 20230613 | 100900 | 4987916400 | 72100 | 72100 | 72100 | 72100 | 379 |
| 565 | 20230613 | 100800 | 4960590500 | 72100 | 72100 | 72100 | 72100 | 22 |
| 566 | 20230613 | 100700 | 4959004300 | 72100 | 72000 | 72100 | 72000 | 270 |
| 567 | 20230613 | 100600 | 4939559400 | 72100 | 72000 | 72100 | 72000 | 112 |
| 568 | 20230613 | 100500 | 4931495300 | 72000 | 72000 | 72100 | 72000 | 41 |
| 569 | 20230613 | 100400 | 4928543200 | 72000 | 72000 | 72000 | 72000 | 110 |
| 570 | 20230613 | 100300 | 4920623200 | 71900 | 72000 | 72100 | 71900 | 184 |
| 571 | 20230613 | 100200 | 4907375000 | 72000 | 72000 | 72000 | 72000 | 26 |
| 572 | 20230613 | 100100 | 4905503000 | 72000 | 71900 | 72000 | 71900 | 364 |
| 573 | 20230613 | 100000 | 4879310500 | 71900 | 72000 | 72000 | 71900 | 120 |
| 574 | 20230613 | 095900 | 4870682400 | 71900 | 71900 | 72000 | 71900 | 89 |
| 575 | 20230613 | 095800 | 4864283000 | 71900 | 72000 | 72000 | 71900 | 241 |
| 576 | 20230613 | 095700 | 4846944800 | 72100 | 72000 | 72100 | 72000 | 164 |
| 577 | 20230613 | 095600 | 4835129500 | 72000 | 72000 | 72100 | 72000 | 364 |
| 578 | 20230613 | 095500 | 4808916600 | 72000 | 71900 | 72000 | 71900 | 39 |
| 579 | 20230613 | 095400 | 4806110100 | 71800 | 71900 | 71900 | 71800 | 71 |
| 580 | 20230613 | 095300 | 4801009300 | 71800 | 71800 | 71900 | 71700 | 240 |
| 581 | 20230613 | 095200 | 4783779300 | 71800 | 71700 | 71800 | 71700 | 228 |
| 582 | 20230613 | 095100 | 4767410500 | 71800 | 71700 | 71800 | 71700 | 475 |
| 583 | 20230613 | 095000 | 4733343000 | 71700 | 71800 | 71800 | 71700 | 196 |
| 584 | 20230613 | 094900 | 4719282600 | 71800 | 71800 | 71800 | 71700 | 369 |
| 585 | 20230613 | 094800 | 4692788800 | 71800 | 71700 | 71800 | 71700 | 104 |
| 586 | 20230613 | 094700 | 4685325400 | 71700 | 71700 | 71800 | 71700 | 191 |
| 587 | 20230613 | 094600 | 4671626800 | 71700 | 71700 | 71800 | 71700 | 145 |
| 588 | 20230613 | 094500 | 4661227300 | 71700 | 71700 | 71800 | 71600 | 228 |
| 589 | 20230613 | 094400 | 4644891500 | 71700 | 71700 | 71700 | 71600 | 55 |
| 590 | 20230613 | 094300 | 4640948200 | 71700 | 71800 | 71800 | 71600 | 328 |
| 591 | 20230613 | 094200 | 4617426300 | 71800 | 71800 | 71800 | 71600 | 761 |
| 592 | 20230613 | 094100 | 4562896100 | 71700 | 71800 | 71900 | 71700 | 127 |
| 593 | 20230613 | 094000 | 4553785500 | 71700 | 71700 | 71800 | 71700 | 163 |
| 594 | 20230613 | 093900 | 4542098100 | 71800 | 71700 | 71800 | 71600 | 156 |
| 595 | 20230613 | 093800 | 4530911600 | 71700 | 71700 | 71700 | 71600 | 402 |
| 596 | 20230613 | 093700 | 4502088800 | 71700 | 72200 | 72200 | 71700 | 1796 |
| 597 | 20230613 | 093600 | 4372879900 | 72100 | 72200 | 72300 | 72100 | 876 |
| 598 | 20230613 | 093500 | 4309660100 | 72300 | 72500 | 72500 | 72200 | 1860 |
| 599 | 20230613 | 093400 | 4175211700 | 72300 | 72400 | 72500 | 72300 | 136 |
| 600 | 20230613 | 093300 | 4165367800 | 72400 | 72400 | 72400 | 72300 | 371 |
| 601 | 20230613 | 093200 | 4138513400 | 72300 | 72400 | 72700 | 72300 | 3083 |
| 602 | 20230613 | 093100 | 3915093000 | 72400 | 72300 | 72400 | 72300 | 286 |
| 603 | 20230613 | 093000 | 3894396400 | 72300 | 72300 | 72300 | 72200 | 1605 |
| 604 | 20230613 | 092900 | 3778383200 | 72300 | 72300 | 72300 | 72200 | 475 |
| 605 | 20230613 | 092800 | 3744066300 | 72300 | 72300 | 72300 | 72200 | 268 |
| 606 | 20230613 | 092700 | 3724701600 | 72200 | 72200 | 72300 | 72200 | 74 |
| 607 | 20230613 | 092600 | 3719357500 | 72300 | 72200 | 72300 | 72200 | 609 |
| 608 | 20230613 | 092500 | 3675362000 | 72200 | 72400 | 72400 | 72200 | 446 |
| 609 | 20230613 | 092400 | 3643156100 | 72400 | 72500 | 72500 | 72300 | 1175 |
| 610 | 20230613 | 092300 | 3558119200 | 72400 | 72200 | 72700 | 72200 | 2508 |
| 611 | 20230613 | 092200 | 3376136300 | 72300 | 72300 | 72300 | 72100 | 556 |
| 612 | 20230613 | 092100 | 3335989100 | 72300 | 72000 | 72300 | 72000 | 570 |
| 613 | 20230613 | 092000 | 3294846000 | 72000 | 71900 | 72000 | 71900 | 1410 |
| 614 | 20230613 | 091900 | 3193345800 | 71900 | 71900 | 72000 | 71900 | 32 |
| 615 | 20230613 | 091800 | 3191044800 | 71900 | 71800 | 72000 | 71700 | 630 |
| 616 | 20230613 | 091700 | 3145758800 | 71800 | 71600 | 71800 | 71500 | 493 |
| 617 | 20230613 | 091600 | 3110397000 | 71500 | 71100 | 71500 | 71100 | 939 |
| 618 | 20230613 | 091500 | 3043494300 | 71100 | 71200 | 71300 | 71100 | 1459 |
| 619 | 20230613 | 091400 | 2939726700 | 71300 | 71200 | 71300 | 71100 | 2619 |
| 620 | 20230613 | 091300 | 2753321100 | 71100 | 71500 | 71500 | 71100 | 1569 |
| 621 | 20230613 | 091200 | 2641479000 | 71400 | 71800 | 71800 | 71300 | 2560 |
| 622 | 20230613 | 091100 | 2458178200 | 71800 | 71900 | 72000 | 71800 | 1771 |
| 623 | 20230613 | 091000 | 2330977100 | 71900 | 72000 | 72000 | 71900 | 1593 |
| 624 | 20230613 | 090900 | 2216334700 | 72000 | 72200 | 72200 | 72000 | 2080 |
| 625 | 20230613 | 090800 | 2066358400 | 72200 | 71900 | 72200 | 71900 | 1099 |
| 626 | 20230613 | 090700 | 1987144200 | 71900 | 72000 | 72100 | 71800 | 1893 |
| 627 | 20230613 | 090600 | 1851024000 | 72000 | 72300 | 72300 | 72000 | 4662 |
| 628 | 20230613 | 090500 | 1514678200 | 72300 | 72400 | 72400 | 72300 | 1554 |
| 629 | 20230613 | 090400 | 1402261500 | 72400 | 72700 | 72700 | 72400 | 2208 |
| 630 | 20230613 | 090300 | 1242058300 | 72600 | 72700 | 72700 | 72500 | 3035 |
| 631 | 20230613 | 090200 | 1021818200 | 72700 | 72800 | 72900 | 72500 | 2868 |
| 632 | 20230613 | 090100 | 813504700 | 72900 | 73300 | 73400 | 72800 | 4637 |
| 633 | 20230613 | 090000 | 474639500 | 73300 | 73200 | 73400 | 72900 | 6485 |