33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 3 | 20230626 | 192500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20230626 | 192400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20230626 | 192300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20230626 | 192200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20230626 | 192100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20230626 | 192000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20230626 | 191900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20230626 | 191800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20230626 | 191700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20230626 | 191600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20230626 | 191500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20230626 | 191400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20230626 | 191300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20230626 | 191200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20230626 | 191100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20230626 | 191000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20230626 | 190900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20230626 | 190800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20230626 | 190700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20230626 | 190600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20230626 | 190500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20230626 | 190400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20230626 | 190300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20230626 | 190200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20230626 | 190100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20230626 | 190000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20230626 | 185900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20230626 | 185800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20230626 | 185700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20230626 | 185600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 33 | 20230626 | 185500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20230626 | 185400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20230626 | 185300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20230626 | 185200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20230626 | 185100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20230626 | 185000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20230626 | 184900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20230626 | 184800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20230626 | 184700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20230626 | 184600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20230626 | 184500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20230626 | 184400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20230626 | 184300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20230626 | 184200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20230626 | 184100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20230626 | 184000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20230626 | 183900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20230626 | 183800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20230626 | 183700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20230626 | 183600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20230626 | 183500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20230626 | 183400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20230626 | 183300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20230626 | 183200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20230626 | 183100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20230626 | 183000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20230626 | 182900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20230626 | 182800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20230626 | 182700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20230626 | 182600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 63 | 20230626 | 182500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20230626 | 182400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20230626 | 182300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20230626 | 182200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20230626 | 182100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20230626 | 182000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20230626 | 181900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20230626 | 181800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20230626 | 181700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20230626 | 181600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20230626 | 181500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20230626 | 181400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20230626 | 181300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20230626 | 181200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20230626 | 181100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20230626 | 181000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20230626 | 180900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20230626 | 180800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20230626 | 180700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20230626 | 180600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20230626 | 180500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20230626 | 180400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20230626 | 180300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20230626 | 180200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20230626 | 180100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20230626 | 180000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20230626 | 175900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20230626 | 175800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20230626 | 175700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20230626 | 175600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 93 | 20230626 | 175500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20230626 | 175400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20230626 | 175300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20230626 | 175200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20230626 | 175100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20230626 | 175000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20230626 | 174900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20230626 | 174800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20230626 | 174700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20230626 | 174600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20230626 | 174500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20230626 | 174400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20230626 | 174300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20230626 | 174200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20230626 | 174100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20230626 | 174000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20230626 | 173900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20230626 | 173800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20230626 | 173700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20230626 | 173600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20230626 | 173500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20230626 | 173400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20230626 | 173300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20230626 | 173200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20230626 | 173100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20230626 | 173000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20230626 | 172900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20230626 | 172800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20230626 | 172700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20230626 | 172600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 123 | 20230626 | 172500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20230626 | 172400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20230626 | 172300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20230626 | 172200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20230626 | 172100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20230626 | 172000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20230626 | 171900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20230626 | 171800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20230626 | 171700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20230626 | 171600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20230626 | 171500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20230626 | 171400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20230626 | 171300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20230626 | 171200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20230626 | 171100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20230626 | 171000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20230626 | 170900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20230626 | 170800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20230626 | 170700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20230626 | 170600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20230626 | 170500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20230626 | 170400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20230626 | 170300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20230626 | 170200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20230626 | 170100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20230626 | 170000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20230626 | 165900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20230626 | 165800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20230626 | 165700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20230626 | 165600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 153 | 20230626 | 165500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20230626 | 165400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20230626 | 165300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20230626 | 165200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20230626 | 165100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20230626 | 165000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20230626 | 164900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20230626 | 164800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20230626 | 164700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20230626 | 164600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20230626 | 164500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20230626 | 164400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20230626 | 164300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20230626 | 164200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20230626 | 164100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20230626 | 164000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20230626 | 163900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20230626 | 163800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20230626 | 163700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20230626 | 163600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20230626 | 163500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20230626 | 163400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20230626 | 163300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20230626 | 163200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20230626 | 163100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20230626 | 163000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20230626 | 162900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20230626 | 162800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20230626 | 162700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20230626 | 162600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 183 | 20230626 | 162500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20230626 | 162400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20230626 | 162300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20230626 | 162200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20230626 | 162100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20230626 | 162000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20230626 | 161900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20230626 | 161800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20230626 | 161700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20230626 | 161600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20230626 | 161500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20230626 | 161400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20230626 | 161300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20230626 | 161200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20230626 | 161100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20230626 | 161000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20230626 | 160900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20230626 | 160800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20230626 | 160700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20230626 | 160600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20230626 | 160500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20230626 | 160400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20230626 | 160300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20230626 | 160200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20230626 | 160100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20230626 | 160000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20230626 | 155900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20230626 | 155800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20230626 | 155700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20230626 | 155600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 213 | 20230626 | 155500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20230626 | 155400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20230626 | 155300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20230626 | 155200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20230626 | 155100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20230626 | 155000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20230626 | 154900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20230626 | 154800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20230626 | 154700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20230626 | 154600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20230626 | 154500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20230626 | 154400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20230626 | 154300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20230626 | 154200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20230626 | 154100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20230626 | 154000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20230626 | 153900 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20230626 | 153800 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20230626 | 153700 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20230626 | 153600 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20230626 | 153500 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20230626 | 153400 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20230626 | 153300 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20230626 | 153200 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20230626 | 153100 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20230626 | 153000 | 5849023600 | 51600 | 51600 | 51600 | 51600 | 3919 |
| 239 | 20230626 | 152900 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 240 | 20230626 | 152800 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 241 | 20230626 | 152700 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 242 | 20230626 | 152600 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 243 | 20230626 | 152500 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 244 | 20230626 | 152400 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 245 | 20230626 | 152300 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 246 | 20230626 | 152200 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 247 | 20230626 | 152100 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 248 | 20230626 | 152000 | 5646803200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 249 | 20230626 | 151900 | 5646803200 | 51800 | 51700 | 51800 | 51700 | 205 |
| 250 | 20230626 | 151800 | 5636199400 | 51700 | 51700 | 51800 | 51700 | 324 |
| 251 | 20230626 | 151700 | 5619445700 | 51700 | 51800 | 51800 | 51700 | 36 |
| 252 | 20230626 | 151600 | 5617581900 | 51800 | 51800 | 51800 | 51800 | 76 |
| 253 | 20230626 | 151500 | 5613645100 | 51800 | 51700 | 51800 | 51700 | 322 |
| 254 | 20230626 | 151400 | 5596993100 | 51700 | 51800 | 51800 | 51700 | 162 |
| 255 | 20230626 | 151300 | 5588612900 | 51800 | 51900 | 51900 | 51700 | 189 |
| 256 | 20230626 | 151200 | 5578825400 | 51900 | 51900 | 51900 | 51700 | 699 |
| 257 | 20230626 | 151100 | 5542622100 | 51900 | 51900 | 51900 | 51900 | 54 |
| 258 | 20230626 | 151000 | 5539819500 | 51900 | 51900 | 51900 | 51900 | 201 |
| 259 | 20230626 | 150900 | 5529387600 | 51900 | 51900 | 51900 | 51900 | 73 |
| 260 | 20230626 | 150800 | 5525598900 | 51900 | 51900 | 51900 | 51900 | 246 |
| 261 | 20230626 | 150700 | 5512831500 | 51900 | 51900 | 51900 | 51900 | 228 |
| 262 | 20230626 | 150600 | 5500998300 | 51900 | 51900 | 51900 | 51900 | 44 |
| 263 | 20230626 | 150500 | 5498714700 | 51900 | 51900 | 51900 | 51900 | 324 |
| 264 | 20230626 | 150400 | 5481899100 | 51900 | 52100 | 52100 | 51900 | 264 |
| 265 | 20230626 | 150300 | 5468172800 | 52000 | 52000 | 52000 | 52000 | 786 |
| 266 | 20230626 | 150200 | 5427300800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 267 | 20230626 | 150100 | 5427300800 | 52000 | 52100 | 52100 | 52000 | 63 |
| 268 | 20230626 | 150000 | 5424023100 | 52000 | 51900 | 52000 | 51900 | 122 |
| 269 | 20230626 | 145900 | 5417682100 | 52000 | 52000 | 52000 | 52000 | 442 |
| 270 | 20230626 | 145800 | 5394698100 | 52000 | 52000 | 52000 | 52000 | 63 |
| 271 | 20230626 | 145700 | 5391422100 | 51900 | 51900 | 51900 | 51900 | 28 |
| 272 | 20230626 | 145600 | 5389968900 | 51900 | 51900 | 51900 | 51900 | 50 |
| 273 | 20230626 | 145500 | 5387373900 | 51800 | 51800 | 51800 | 51800 | 11 |
| 274 | 20230626 | 145400 | 5386804100 | 52000 | 52000 | 52000 | 52000 | 204 |
| 275 | 20230626 | 145300 | 5376196100 | 52000 | 51900 | 52000 | 51900 | 392 |
| 276 | 20230626 | 145200 | 5355812800 | 51900 | 51900 | 51900 | 51900 | 161 |
| 277 | 20230626 | 145100 | 5347456900 | 51900 | 51900 | 51900 | 51900 | 100 |
| 278 | 20230626 | 145000 | 5342266900 | 51900 | 51800 | 51900 | 51800 | 12 |
| 279 | 20230626 | 144900 | 5341644900 | 51800 | 51900 | 51900 | 51800 | 21 |
| 280 | 20230626 | 144800 | 5340557000 | 51900 | 51700 | 51900 | 51700 | 75 |
| 281 | 20230626 | 144700 | 5336679300 | 51700 | 51700 | 51700 | 51700 | 126 |
| 282 | 20230626 | 144600 | 5330165100 | 51700 | 51900 | 51900 | 51700 | 72 |
| 283 | 20230626 | 144500 | 5326437300 | 51900 | 51900 | 51900 | 51900 | 8 |
| 284 | 20230626 | 144400 | 5326022100 | 51900 | 51900 | 51900 | 51900 | 65 |
| 285 | 20230626 | 144300 | 5322648600 | 51800 | 51900 | 51900 | 51800 | 18 |
| 286 | 20230626 | 144200 | 5321716100 | 51900 | 51800 | 51900 | 51800 | 35 |
| 287 | 20230626 | 144100 | 5319901200 | 51800 | 51800 | 51800 | 51800 | 1 |
| 288 | 20230626 | 144000 | 5319849400 | 51700 | 51700 | 51700 | 51700 | 73 |
| 289 | 20230626 | 143900 | 5316075300 | 51800 | 51700 | 51800 | 51700 | 8 |
| 290 | 20230626 | 143800 | 5315661600 | 51700 | 51800 | 51800 | 51700 | 17 |
| 291 | 20230626 | 143700 | 5314782200 | 51700 | 51700 | 51700 | 51600 | 251 |
| 292 | 20230626 | 143600 | 5301828300 | 51600 | 51600 | 51600 | 51600 | 0 |
| 293 | 20230626 | 143500 | 5301828300 | 51600 | 51700 | 51700 | 51600 | 366 |
| 294 | 20230626 | 143400 | 5282919900 | 51900 | 51700 | 51900 | 51700 | 81 |
| 295 | 20230626 | 143300 | 5278731800 | 51900 | 51900 | 51900 | 51900 | 40 |
| 296 | 20230626 | 143200 | 5276655800 | 51700 | 51700 | 51700 | 51700 | 70 |
| 297 | 20230626 | 143100 | 5273036800 | 51700 | 51700 | 51700 | 51700 | 262 |
| 298 | 20230626 | 143000 | 5259491400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 299 | 20230626 | 142900 | 5259491400 | 51700 | 51700 | 51700 | 51700 | 65 |
| 300 | 20230626 | 142800 | 5256130900 | 51700 | 51800 | 51800 | 51700 | 403 |
| 301 | 20230626 | 142700 | 5235291000 | 51900 | 51900 | 51900 | 51900 | 1 |
| 302 | 20230626 | 142600 | 5235239100 | 51900 | 51700 | 51900 | 51700 | 65 |
| 303 | 20230626 | 142500 | 5231876400 | 51700 | 51900 | 51900 | 51700 | 2 |
| 304 | 20230626 | 142400 | 5231772800 | 51900 | 51900 | 51900 | 51900 | 0 |
| 305 | 20230626 | 142300 | 5231772800 | 51900 | 51700 | 51900 | 51700 | 170 |
| 306 | 20230626 | 142200 | 5222979800 | 51700 | 51900 | 51900 | 51700 | 117 |
| 307 | 20230626 | 142100 | 5216925800 | 51800 | 51800 | 51800 | 51800 | 24 |
| 308 | 20230626 | 142000 | 5215682600 | 51700 | 51800 | 51800 | 51700 | 101 |
| 309 | 20230626 | 141900 | 5210458400 | 51900 | 51900 | 51900 | 51900 | 4 |
| 310 | 20230626 | 141800 | 5210250800 | 51800 | 51800 | 51800 | 51800 | 2 |
| 311 | 20230626 | 141700 | 5210147200 | 51800 | 51700 | 51800 | 51700 | 13 |
| 312 | 20230626 | 141600 | 5209474800 | 51700 | 51700 | 51700 | 51700 | 1 |
| 313 | 20230626 | 141500 | 5209423100 | 51700 | 51700 | 51700 | 51700 | 38 |
| 314 | 20230626 | 141400 | 5207458500 | 51700 | 51700 | 51700 | 51700 | 5 |
| 315 | 20230626 | 141300 | 5207200000 | 51700 | 51800 | 51800 | 51700 | 100 |
| 316 | 20230626 | 141200 | 5202029900 | 51700 | 51800 | 51800 | 51700 | 121 |
| 317 | 20230626 | 141100 | 5195767000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 318 | 20230626 | 141000 | 5195767000 | 52000 | 52000 | 52000 | 52000 | 1 |
| 319 | 20230626 | 140900 | 5195715000 | 52000 | 51700 | 52000 | 51600 | 664 |
| 320 | 20230626 | 140800 | 5161409500 | 51700 | 51800 | 51800 | 51700 | 510 |
| 321 | 20230626 | 140700 | 5134992500 | 51800 | 51800 | 51800 | 51800 | 10 |
| 322 | 20230626 | 140600 | 5134474500 | 51900 | 51900 | 51900 | 51900 | 38 |
| 323 | 20230626 | 140500 | 5132502300 | 51900 | 51900 | 51900 | 51900 | 117 |
| 324 | 20230626 | 140400 | 5126430000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 325 | 20230626 | 140300 | 5126430000 | 51900 | 51900 | 51900 | 51900 | 9 |
| 326 | 20230626 | 140200 | 5125962900 | 51900 | 51900 | 51900 | 51900 | 8 |
| 327 | 20230626 | 140100 | 5125547700 | 51900 | 51900 | 51900 | 51900 | 152 |
| 328 | 20230626 | 140000 | 5117658900 | 51900 | 52300 | 52300 | 51900 | 19 |
| 329 | 20230626 | 135900 | 5116672400 | 51900 | 51900 | 52000 | 51900 | 32 |
| 330 | 20230626 | 135800 | 5115011400 | 51900 | 52100 | 52100 | 51900 | 803 |
| 331 | 20230626 | 135700 | 5073301900 | 52200 | 52200 | 52200 | 52200 | 94 |
| 332 | 20230626 | 135600 | 5068395100 | 52200 | 52200 | 52200 | 52200 | 14 |
| 333 | 20230626 | 135500 | 5067664300 | 52200 | 52200 | 52200 | 52200 | 1 |
| 334 | 20230626 | 135400 | 5067612100 | 52000 | 52000 | 52000 | 52000 | 0 |
| 335 | 20230626 | 135300 | 5067612100 | 52000 | 52000 | 52000 | 52000 | 12 |
| 336 | 20230626 | 135200 | 5066988100 | 52000 | 52200 | 52200 | 52000 | 517 |
| 337 | 20230626 | 135100 | 5040080400 | 52200 | 52200 | 52200 | 52200 | 13 |
| 338 | 20230626 | 135000 | 5039401800 | 52100 | 52100 | 52100 | 52100 | 3 |
| 339 | 20230626 | 134900 | 5039245500 | 52100 | 52100 | 52100 | 52100 | 20 |
| 340 | 20230626 | 134800 | 5038203500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 341 | 20230626 | 134700 | 5038203500 | 52500 | 52100 | 52500 | 52100 | 722 |
| 342 | 20230626 | 134600 | 5000375100 | 52400 | 52100 | 52400 | 52100 | 12 |
| 343 | 20230626 | 134500 | 4999748100 | 52100 | 52300 | 52300 | 52000 | 2039 |
| 344 | 20230626 | 134400 | 4893593000 | 52400 | 52400 | 52400 | 52400 | 30 |
| 345 | 20230626 | 134300 | 4892021000 | 52400 | 52500 | 52500 | 52400 | 282 |
| 346 | 20230626 | 134200 | 4877241200 | 52600 | 52400 | 52600 | 52400 | 191 |
| 347 | 20230626 | 134100 | 4867216800 | 52400 | 52400 | 52400 | 52400 | 25 |
| 348 | 20230626 | 134000 | 4865906800 | 52400 | 52400 | 52400 | 52400 | 41 |
| 349 | 20230626 | 133900 | 4863758400 | 52600 | 52700 | 52700 | 52300 | 11 |
| 350 | 20230626 | 133800 | 4863179400 | 52700 | 52300 | 52700 | 52300 | 100 |
| 351 | 20230626 | 133700 | 4857935100 | 52300 | 52300 | 52300 | 52300 | 72 |
| 352 | 20230626 | 133600 | 4854169500 | 52300 | 52300 | 52300 | 52300 | 144 |
| 353 | 20230626 | 133500 | 4846638300 | 52400 | 52600 | 52700 | 52400 | 130 |
| 354 | 20230626 | 133400 | 4839824800 | 52600 | 52600 | 52700 | 52600 | 124 |
| 355 | 20230626 | 133300 | 4833302200 | 52700 | 52700 | 52800 | 52300 | 587 |
| 356 | 20230626 | 133200 | 4802357200 | 52200 | 52200 | 52800 | 52200 | 502 |
| 357 | 20230626 | 133100 | 4775912000 | 52700 | 52100 | 52700 | 52100 | 784 |
| 358 | 20230626 | 133000 | 4734745000 | 52100 | 52000 | 52100 | 52000 | 292 |
| 359 | 20230626 | 132900 | 4719558200 | 52000 | 52200 | 52200 | 52000 | 554 |
| 360 | 20230626 | 132800 | 4690701600 | 52200 | 52200 | 52200 | 52200 | 91 |
| 361 | 20230626 | 132700 | 4685951400 | 52200 | 52100 | 52200 | 52100 | 60 |
| 362 | 20230626 | 132600 | 4682824400 | 52200 | 52200 | 52200 | 52100 | 177 |
| 363 | 20230626 | 132500 | 4673600600 | 52200 | 52200 | 52200 | 52200 | 1 |
| 364 | 20230626 | 132400 | 4673548400 | 52100 | 52100 | 52100 | 52100 | 85 |
| 365 | 20230626 | 132300 | 4669119900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 366 | 20230626 | 132200 | 4669119900 | 52100 | 52200 | 52200 | 52100 | 90 |
| 367 | 20230626 | 132100 | 4664430800 | 52100 | 52100 | 52100 | 52100 | 150 |
| 368 | 20230626 | 132000 | 4656615800 | 52000 | 52000 | 52000 | 52000 | 138 |
| 369 | 20230626 | 131900 | 4649439800 | 52000 | 52200 | 52200 | 52000 | 200 |
| 370 | 20230626 | 131800 | 4639034600 | 52300 | 52300 | 52300 | 52300 | 4 |
| 371 | 20230626 | 131700 | 4638825400 | 52300 | 52100 | 52300 | 52100 | 7 |
| 372 | 20230626 | 131600 | 4638460500 | 52000 | 52100 | 52100 | 52000 | 251 |
| 373 | 20230626 | 131500 | 4625401700 | 52100 | 52100 | 52100 | 52100 | 551 |
| 374 | 20230626 | 131400 | 4596694600 | 52100 | 52100 | 52100 | 52100 | 42 |
| 375 | 20230626 | 131300 | 4594506400 | 52100 | 52400 | 52400 | 52100 | 314 |
| 376 | 20230626 | 131200 | 4578088300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 377 | 20230626 | 131100 | 4578088300 | 52300 | 52400 | 52400 | 52300 | 46 |
| 378 | 20230626 | 131000 | 4575681600 | 52400 | 52300 | 52400 | 52300 | 4 |
| 379 | 20230626 | 130900 | 4575472200 | 52100 | 52100 | 52100 | 52100 | 10 |
| 380 | 20230626 | 130800 | 4574951200 | 52000 | 52300 | 52300 | 52000 | 1754 |
| 381 | 20230626 | 130700 | 4483504200 | 52300 | 52300 | 52400 | 52300 | 22 |
| 382 | 20230626 | 130600 | 4482353300 | 52400 | 52400 | 52400 | 52300 | 42 |
| 383 | 20230626 | 130500 | 4480154500 | 52400 | 52300 | 52400 | 52300 | 39 |
| 384 | 20230626 | 130400 | 4478111500 | 52300 | 52300 | 52300 | 52300 | 188 |
| 385 | 20230626 | 130300 | 4468279100 | 52300 | 52300 | 52300 | 52300 | 66 |
| 386 | 20230626 | 130200 | 4464827300 | 52300 | 52300 | 52300 | 52300 | 30 |
| 387 | 20230626 | 130100 | 4463258300 | 52300 | 52400 | 52400 | 52300 | 99 |
| 388 | 20230626 | 130000 | 4458080400 | 52400 | 52400 | 52400 | 52300 | 76 |
| 389 | 20230626 | 125900 | 4454098400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 390 | 20230626 | 125800 | 4454098400 | 52400 | 52500 | 52500 | 52400 | 56 |
| 391 | 20230626 | 125700 | 4451159600 | 52500 | 52500 | 52500 | 52500 | 22 |
| 392 | 20230626 | 125600 | 4450004600 | 52500 | 52500 | 52500 | 52500 | 5 |
| 393 | 20230626 | 125500 | 4449742100 | 52500 | 52300 | 52500 | 52300 | 108 |
| 394 | 20230626 | 125400 | 4444093400 | 52400 | 52400 | 52400 | 52400 | 15 |
| 395 | 20230626 | 125300 | 4443307400 | 52400 | 52400 | 52400 | 52400 | 80 |
| 396 | 20230626 | 125200 | 4439115400 | 52400 | 52400 | 52400 | 52400 | 80 |
| 397 | 20230626 | 125100 | 4434923400 | 52500 | 52500 | 52500 | 52500 | 10 |
| 398 | 20230626 | 125000 | 4434398400 | 52500 | 52500 | 52500 | 52500 | 0 |
| 399 | 20230626 | 124900 | 4434398400 | 52500 | 52500 | 52500 | 52500 | 476 |
| 400 | 20230626 | 124800 | 4409408400 | 52500 | 52400 | 52500 | 52400 | 3 |
| 401 | 20230626 | 124700 | 4409251000 | 52400 | 52400 | 52400 | 52300 | 208 |
| 402 | 20230626 | 124600 | 4398364400 | 52400 | 52300 | 52400 | 52300 | 413 |
| 403 | 20230626 | 124500 | 4376740500 | 52300 | 52400 | 52400 | 52300 | 306 |
| 404 | 20230626 | 124400 | 4360735800 | 52400 | 52400 | 52400 | 52400 | 56 |
| 405 | 20230626 | 124300 | 4357801400 | 52400 | 52400 | 52400 | 52400 | 2 |
| 406 | 20230626 | 124200 | 4357696600 | 52600 | 52600 | 52600 | 52600 | 2 |
| 407 | 20230626 | 124100 | 4357591400 | 52600 | 52400 | 52600 | 52400 | 7 |
| 408 | 20230626 | 124000 | 4357224400 | 52400 | 52500 | 52500 | 52400 | 324 |
| 409 | 20230626 | 123900 | 4340241500 | 52500 | 52400 | 52500 | 52400 | 67 |
| 410 | 20230626 | 123800 | 4336728600 | 52600 | 52400 | 52600 | 52400 | 82 |
| 411 | 20230626 | 123700 | 4332431500 | 52400 | 52500 | 52500 | 52400 | 498 |
| 412 | 20230626 | 123600 | 4306297300 | 52600 | 52600 | 52600 | 52600 | 755 |
| 413 | 20230626 | 123500 | 4266584300 | 52600 | 52700 | 52700 | 52600 | 130 |
| 414 | 20230626 | 123400 | 4259742600 | 52800 | 52800 | 52800 | 52800 | 1 |
| 415 | 20230626 | 123300 | 4259689800 | 52600 | 52700 | 52800 | 52600 | 59 |
| 416 | 20230626 | 123200 | 4256580600 | 52700 | 52700 | 52700 | 52700 | 17 |
| 417 | 20230626 | 123100 | 4255684700 | 52700 | 52700 | 52700 | 52700 | 1 |
| 418 | 20230626 | 123000 | 4255632000 | 52600 | 52600 | 52600 | 52600 | 10 |
| 419 | 20230626 | 122900 | 4255106000 | 52600 | 52700 | 52700 | 52600 | 56 |
| 420 | 20230626 | 122800 | 4252159400 | 52700 | 52700 | 52700 | 52700 | 36 |
| 421 | 20230626 | 122700 | 4250262200 | 52700 | 52700 | 52700 | 52700 | 232 |
| 422 | 20230626 | 122600 | 4238035800 | 52700 | 52800 | 52900 | 52700 | 50 |
| 423 | 20230626 | 122500 | 4235394300 | 52800 | 52800 | 52800 | 52800 | 1 |
| 424 | 20230626 | 122400 | 4235341500 | 52800 | 52800 | 52900 | 52800 | 3 |
| 425 | 20230626 | 122300 | 4235183000 | 52900 | 52900 | 52900 | 52900 | 2 |
| 426 | 20230626 | 122200 | 4235077200 | 52900 | 52900 | 52900 | 52900 | 21 |
| 427 | 20230626 | 122100 | 4233966300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 428 | 20230626 | 122000 | 4233966300 | 52600 | 52800 | 52800 | 52600 | 13 |
| 429 | 20230626 | 121900 | 4233280300 | 52700 | 52700 | 52700 | 52600 | 27 |
| 430 | 20230626 | 121800 | 4231859000 | 52700 | 52700 | 52700 | 52700 | 56 |
| 431 | 20230626 | 121700 | 4228907800 | 52700 | 52800 | 52800 | 52600 | 752 |
| 432 | 20230626 | 121600 | 4189290700 | 53000 | 52800 | 53000 | 52800 | 819 |
| 433 | 20230626 | 121500 | 4145975700 | 52800 | 52800 | 52800 | 52800 | 34 |
| 434 | 20230626 | 121400 | 4144180500 | 52700 | 52800 | 52900 | 52700 | 421 |
| 435 | 20230626 | 121300 | 4121926600 | 52800 | 52800 | 52800 | 52800 | 36 |
| 436 | 20230626 | 121200 | 4120025800 | 52800 | 52800 | 52800 | 52800 | 55 |
| 437 | 20230626 | 121100 | 4117121800 | 52700 | 52700 | 52800 | 52700 | 84 |
| 438 | 20230626 | 121000 | 4112694500 | 52700 | 52800 | 52800 | 52700 | 8 |
| 439 | 20230626 | 120900 | 4112272300 | 52800 | 52800 | 52800 | 52800 | 54 |
| 440 | 20230626 | 120800 | 4109421100 | 52800 | 52700 | 52800 | 52700 | 21 |
| 441 | 20230626 | 120700 | 4108313300 | 52700 | 52600 | 52700 | 52600 | 93 |
| 442 | 20230626 | 120600 | 4103420400 | 52800 | 52500 | 52800 | 52500 | 268 |
| 443 | 20230626 | 120500 | 4089337700 | 52600 | 52600 | 52600 | 52600 | 1343 |
| 444 | 20230626 | 120400 | 4018695900 | 52700 | 52700 | 52700 | 52700 | 55 |
| 445 | 20230626 | 120300 | 4015797400 | 52700 | 52600 | 52700 | 52600 | 340 |
| 446 | 20230626 | 120200 | 3997913200 | 52600 | 52700 | 52700 | 52600 | 168 |
| 447 | 20230626 | 120100 | 3989069400 | 52700 | 52700 | 52700 | 52700 | 110 |
| 448 | 20230626 | 120000 | 3983272400 | 52700 | 52800 | 52800 | 52700 | 105 |
| 449 | 20230626 | 115900 | 3977738600 | 52800 | 52700 | 52800 | 52700 | 83 |
| 450 | 20230626 | 115800 | 3973358200 | 52700 | 52700 | 52700 | 52700 | 32 |
| 451 | 20230626 | 115700 | 3971671800 | 52700 | 52700 | 52700 | 52600 | 44 |
| 452 | 20230626 | 115600 | 3969355100 | 52700 | 52800 | 52800 | 52700 | 128 |
| 453 | 20230626 | 115500 | 3962609400 | 52700 | 52900 | 52900 | 52700 | 862 |
| 454 | 20230626 | 115400 | 3917094900 | 52900 | 52900 | 52900 | 52900 | 1 |
| 455 | 20230626 | 115300 | 3917042000 | 52900 | 52800 | 52900 | 52800 | 214 |
| 456 | 20230626 | 115200 | 3905734000 | 52800 | 52800 | 52800 | 52800 | 205 |
| 457 | 20230626 | 115100 | 3894910000 | 52700 | 52700 | 52800 | 52700 | 58 |
| 458 | 20230626 | 115000 | 3891853000 | 52800 | 52700 | 52800 | 52700 | 10 |
| 459 | 20230626 | 114900 | 3891325100 | 52700 | 52700 | 52700 | 52700 | 104 |
| 460 | 20230626 | 114800 | 3885844300 | 52500 | 52600 | 52700 | 52500 | 144 |
| 461 | 20230626 | 114700 | 3878279000 | 52600 | 52700 | 52700 | 52600 | 141 |
| 462 | 20230626 | 114600 | 3870861800 | 52700 | 52800 | 52800 | 52700 | 218 |
| 463 | 20230626 | 114500 | 3859366000 | 52800 | 53000 | 53000 | 52800 | 476 |
| 464 | 20230626 | 114400 | 3834210400 | 52900 | 53000 | 53000 | 52900 | 738 |
| 465 | 20230626 | 114300 | 3795161100 | 53000 | 52800 | 53000 | 52800 | 3138 |
| 466 | 20230626 | 114200 | 3628918100 | 52900 | 52800 | 52900 | 52800 | 1976 |
| 467 | 20230626 | 114100 | 3524477700 | 52700 | 52700 | 52700 | 52700 | 1039 |
| 468 | 20230626 | 114000 | 3469722400 | 52700 | 52700 | 52700 | 52700 | 10 |
| 469 | 20230626 | 113900 | 3469195400 | 52700 | 52700 | 52700 | 52600 | 67 |
| 470 | 20230626 | 113800 | 3465664600 | 52600 | 52600 | 52600 | 52500 | 730 |
| 471 | 20230626 | 113700 | 3427268600 | 52600 | 52600 | 52600 | 52500 | 234 |
| 472 | 20230626 | 113600 | 3414970600 | 52700 | 52800 | 52800 | 52700 | 807 |
| 473 | 20230626 | 113500 | 3372436000 | 52800 | 52700 | 52800 | 52700 | 782 |
| 474 | 20230626 | 113400 | 3331204400 | 52700 | 52200 | 52700 | 52200 | 3211 |
| 475 | 20230626 | 113300 | 3162674500 | 52300 | 52200 | 52300 | 52100 | 105 |
| 476 | 20230626 | 113200 | 3157196200 | 52200 | 52300 | 52300 | 52200 | 132 |
| 477 | 20230626 | 113100 | 3150305700 | 52300 | 52200 | 52300 | 52100 | 161 |
| 478 | 20230626 | 113000 | 3141900800 | 52300 | 52300 | 52300 | 52200 | 44 |
| 479 | 20230626 | 112900 | 3139602600 | 52200 | 52200 | 52200 | 52200 | 36 |
| 480 | 20230626 | 112800 | 3137723400 | 52300 | 52300 | 52300 | 52300 | 20 |
| 481 | 20230626 | 112700 | 3136677400 | 52300 | 52300 | 52300 | 52300 | 1 |
| 482 | 20230626 | 112600 | 3136625100 | 52200 | 52300 | 52300 | 52200 | 153 |
| 483 | 20230626 | 112500 | 3128628200 | 52300 | 52300 | 52300 | 52200 | 221 |
| 484 | 20230626 | 112400 | 3117080900 | 52300 | 52200 | 52300 | 52100 | 109 |
| 485 | 20230626 | 112300 | 3111391900 | 52200 | 52200 | 52200 | 52200 | 41 |
| 486 | 20230626 | 112200 | 3109251700 | 52200 | 52200 | 52200 | 52200 | 21 |
| 487 | 20230626 | 112100 | 3108155500 | 52300 | 52200 | 52300 | 52200 | 86 |
| 488 | 20230626 | 112000 | 3103666200 | 52200 | 52200 | 52200 | 52200 | 119 |
| 489 | 20230626 | 111900 | 3097454400 | 52200 | 52300 | 52300 | 52200 | 165 |
| 490 | 20230626 | 111800 | 3088837400 | 52300 | 52200 | 52300 | 52200 | 50 |
| 491 | 20230626 | 111700 | 3086222600 | 52200 | 52200 | 52200 | 52200 | 1 |
| 492 | 20230626 | 111600 | 3086170400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 493 | 20230626 | 111500 | 3086170400 | 52200 | 52300 | 52300 | 52200 | 70 |
| 494 | 20230626 | 111400 | 3082512500 | 52300 | 52300 | 52300 | 52300 | 12 |
| 495 | 20230626 | 111300 | 3081884900 | 52300 | 52300 | 52300 | 52300 | 0 |
| 496 | 20230626 | 111200 | 3081884900 | 52300 | 52100 | 52300 | 52100 | 165 |
| 497 | 20230626 | 111100 | 3073266900 | 52200 | 52200 | 52200 | 52200 | 10 |
| 498 | 20230626 | 111000 | 3072744900 | 52200 | 52200 | 52200 | 52200 | 18 |
| 499 | 20230626 | 110900 | 3071805300 | 52100 | 52200 | 52200 | 52100 | 424 |
| 500 | 20230626 | 110800 | 3049714800 | 52200 | 52200 | 52200 | 52200 | 168 |
| 501 | 20230626 | 110700 | 3040945200 | 52100 | 52200 | 52200 | 52100 | 94 |
| 502 | 20230626 | 110600 | 3036039400 | 52200 | 52100 | 52200 | 52100 | 41 |
| 503 | 20230626 | 110500 | 3033900800 | 52100 | 52200 | 52200 | 52100 | 382 |
| 504 | 20230626 | 110400 | 3013982300 | 52200 | 52100 | 52200 | 52100 | 48 |
| 505 | 20230626 | 110300 | 3011481200 | 52100 | 52100 | 52100 | 52100 | 23 |
| 506 | 20230626 | 110200 | 3010282900 | 52000 | 52100 | 52100 | 52000 | 34 |
| 507 | 20230626 | 110100 | 3008514800 | 51900 | 51900 | 51900 | 51900 | 31 |
| 508 | 20230626 | 110000 | 3006905900 | 51900 | 51900 | 51900 | 51900 | 3 |
| 509 | 20230626 | 105900 | 3006750200 | 51800 | 51900 | 51900 | 51800 | 70 |
| 510 | 20230626 | 105800 | 3003117900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 511 | 20230626 | 105700 | 3003117900 | 51700 | 51800 | 52000 | 51700 | 505 |
| 512 | 20230626 | 105600 | 2976946100 | 52000 | 52000 | 52200 | 52000 | 124 |
| 513 | 20230626 | 105500 | 2970497900 | 52300 | 51900 | 52300 | 51900 | 112 |
| 514 | 20230626 | 105400 | 2964659400 | 51800 | 52100 | 52100 | 51700 | 2006 |
| 515 | 20230626 | 105300 | 2860664000 | 52200 | 52200 | 52200 | 52200 | 230 |
| 516 | 20230626 | 105200 | 2848658000 | 52200 | 52200 | 52200 | 52200 | 10 |
| 517 | 20230626 | 105100 | 2848136000 | 52200 | 52400 | 52400 | 52200 | 234 |
| 518 | 20230626 | 105000 | 2835897900 | 52400 | 52400 | 52400 | 52300 | 51 |
| 519 | 20230626 | 104900 | 2833226400 | 52400 | 52400 | 52500 | 52400 | 331 |
| 520 | 20230626 | 104800 | 2815861900 | 52300 | 52400 | 52500 | 52300 | 200 |
| 521 | 20230626 | 104700 | 2805386200 | 52300 | 52400 | 52400 | 52200 | 145 |
| 522 | 20230626 | 104600 | 2797804700 | 52500 | 52400 | 52500 | 52300 | 316 |
| 523 | 20230626 | 104500 | 2781241500 | 52400 | 52400 | 52400 | 52300 | 56 |
| 524 | 20230626 | 104400 | 2778311100 | 52300 | 52200 | 52400 | 52200 | 884 |
| 525 | 20230626 | 104300 | 2732078600 | 52100 | 52100 | 52200 | 52000 | 667 |
| 526 | 20230626 | 104200 | 2697280300 | 52000 | 52100 | 52100 | 52000 | 26 |
| 527 | 20230626 | 104100 | 2695927300 | 52000 | 52200 | 52200 | 52000 | 79 |
| 528 | 20230626 | 104000 | 2691810000 | 52000 | 52000 | 52100 | 52000 | 427 |
| 529 | 20230626 | 103900 | 2669575600 | 52000 | 52100 | 52100 | 52000 | 311 |
| 530 | 20230626 | 103800 | 2653385300 | 52000 | 52100 | 52200 | 52000 | 347 |
| 531 | 20230626 | 103700 | 2635325700 | 52100 | 52200 | 52200 | 52100 | 269 |
| 532 | 20230626 | 103600 | 2621296100 | 52200 | 52100 | 52200 | 52100 | 205 |
| 533 | 20230626 | 103500 | 2610595200 | 52200 | 52200 | 52300 | 52200 | 235 |
| 534 | 20230626 | 103400 | 2598326500 | 52300 | 52200 | 52300 | 52200 | 291 |
| 535 | 20230626 | 103300 | 2583135200 | 52200 | 52200 | 52300 | 52200 | 330 |
| 536 | 20230626 | 103200 | 2565909000 | 52200 | 52200 | 52200 | 52100 | 411 |
| 537 | 20230626 | 103100 | 2544455700 | 52100 | 52200 | 52300 | 52100 | 728 |
| 538 | 20230626 | 103000 | 2506451700 | 52200 | 52000 | 52200 | 52000 | 615 |
| 539 | 20230626 | 102900 | 2474435900 | 52000 | 51900 | 52000 | 51800 | 164 |
| 540 | 20230626 | 102800 | 2465928200 | 51800 | 51800 | 51800 | 51800 | 115 |
| 541 | 20230626 | 102700 | 2459971200 | 51800 | 51800 | 51900 | 51800 | 172 |
| 542 | 20230626 | 102600 | 2451061400 | 51800 | 51700 | 51800 | 51700 | 101 |
| 543 | 20230626 | 102500 | 2445829700 | 51700 | 51700 | 51700 | 51700 | 116 |
| 544 | 20230626 | 102400 | 2439832500 | 51700 | 51700 | 51700 | 51700 | 15 |
| 545 | 20230626 | 102300 | 2439057000 | 51600 | 51600 | 51600 | 51600 | 34 |
| 546 | 20230626 | 102200 | 2437302600 | 51600 | 51700 | 51700 | 51600 | 26 |
| 547 | 20230626 | 102100 | 2435960300 | 51700 | 51600 | 51700 | 51600 | 102 |
| 548 | 20230626 | 102000 | 2430690000 | 51600 | 51600 | 51600 | 51600 | 46 |
| 549 | 20230626 | 101900 | 2428316400 | 51600 | 51600 | 51600 | 51600 | 1 |
| 550 | 20230626 | 101800 | 2428264800 | 51600 | 51600 | 51600 | 51600 | 5 |
| 551 | 20230626 | 101700 | 2428006800 | 51600 | 51600 | 51600 | 51600 | 1 |
| 552 | 20230626 | 101600 | 2427955200 | 51600 | 51600 | 51600 | 51600 | 2 |
| 553 | 20230626 | 101500 | 2427852000 | 51500 | 51600 | 51600 | 51500 | 216 |
| 554 | 20230626 | 101400 | 2416726900 | 51600 | 51500 | 51600 | 51500 | 366 |
| 555 | 20230626 | 101300 | 2397868200 | 51500 | 51600 | 51600 | 51500 | 128 |
| 556 | 20230626 | 101200 | 2391273400 | 51600 | 51600 | 51600 | 51600 | 65 |
| 557 | 20230626 | 101100 | 2387919400 | 51600 | 51500 | 51600 | 51500 | 391 |
| 558 | 20230626 | 101000 | 2367778900 | 51500 | 51600 | 51600 | 51500 | 647 |
| 559 | 20230626 | 100900 | 2334454300 | 51500 | 51700 | 51700 | 51500 | 219 |
| 560 | 20230626 | 100800 | 2323153900 | 51700 | 51800 | 51800 | 51700 | 170 |
| 561 | 20230626 | 100700 | 2314359800 | 51800 | 51700 | 51800 | 51700 | 399 |
| 562 | 20230626 | 100600 | 2293693500 | 51700 | 51700 | 51700 | 51700 | 5 |
| 563 | 20230626 | 100500 | 2293435000 | 51800 | 51400 | 51800 | 51300 | 520 |
| 564 | 20230626 | 100400 | 2266677000 | 51400 | 51500 | 51500 | 51400 | 487 |
| 565 | 20230626 | 100300 | 2241631400 | 51500 | 51500 | 51600 | 51500 | 52 |
| 566 | 20230626 | 100200 | 2238953100 | 51500 | 51500 | 51500 | 51400 | 302 |
| 567 | 20230626 | 100100 | 2223419100 | 51400 | 51400 | 51500 | 51300 | 191 |
| 568 | 20230626 | 100000 | 2213603200 | 51400 | 51400 | 51500 | 51400 | 971 |
| 569 | 20230626 | 095900 | 2163643800 | 51500 | 51600 | 51700 | 51400 | 1854 |
| 570 | 20230626 | 095800 | 2068178100 | 51600 | 51700 | 51700 | 51600 | 113 |
| 571 | 20230626 | 095700 | 2062336100 | 51700 | 51800 | 51800 | 51700 | 144 |
| 572 | 20230626 | 095600 | 2054880300 | 51800 | 51700 | 51800 | 51700 | 415 |
| 573 | 20230626 | 095500 | 2033423600 | 51800 | 51800 | 51800 | 51700 | 704 |
| 574 | 20230626 | 095400 | 1996956600 | 51900 | 51900 | 51900 | 51800 | 52 |
| 575 | 20230626 | 095300 | 1994257900 | 51900 | 51800 | 51900 | 51700 | 401 |
| 576 | 20230626 | 095200 | 1973478100 | 51800 | 51800 | 51800 | 51800 | 115 |
| 577 | 20230626 | 095100 | 1967521100 | 52000 | 51800 | 52000 | 51800 | 781 |
| 578 | 20230626 | 095000 | 1927051700 | 51800 | 51800 | 51800 | 51800 | 267 |
| 579 | 20230626 | 094900 | 1913221100 | 51800 | 51900 | 52000 | 51800 | 472 |
| 580 | 20230626 | 094800 | 1888722000 | 52000 | 52000 | 52000 | 52000 | 328 |
| 581 | 20230626 | 094700 | 1871666000 | 52000 | 52200 | 52200 | 52000 | 112 |
| 582 | 20230626 | 094600 | 1865835600 | 52300 | 52100 | 52300 | 52100 | 165 |
| 583 | 20230626 | 094500 | 1857233500 | 52100 | 52100 | 52100 | 52000 | 80 |
| 584 | 20230626 | 094400 | 1853068000 | 52100 | 52200 | 52200 | 52100 | 194 |
| 585 | 20230626 | 094300 | 1842955000 | 52200 | 52300 | 52300 | 52200 | 326 |
| 586 | 20230626 | 094200 | 1825932700 | 52300 | 52200 | 52300 | 52200 | 291 |
| 587 | 20230626 | 094100 | 1810741600 | 52200 | 52400 | 52400 | 52200 | 531 |
| 588 | 20230626 | 094000 | 1782995100 | 52400 | 52200 | 52400 | 52200 | 1412 |
| 589 | 20230626 | 093900 | 1709169500 | 52000 | 52300 | 52300 | 52000 | 1152 |
| 590 | 20230626 | 093800 | 1649201700 | 52300 | 51800 | 52300 | 51800 | 2151 |
| 591 | 20230626 | 093700 | 1536988700 | 51700 | 51700 | 51700 | 51600 | 149 |
| 592 | 20230626 | 093600 | 1529286100 | 51600 | 51600 | 51800 | 51600 | 496 |
| 593 | 20230626 | 093500 | 1503651400 | 51900 | 51600 | 51900 | 51500 | 562 |
| 594 | 20230626 | 093400 | 1474616800 | 51600 | 51500 | 51600 | 51500 | 160 |
| 595 | 20230626 | 093300 | 1466370800 | 51500 | 51200 | 51500 | 51200 | 1252 |
| 596 | 20230626 | 093200 | 1401958000 | 51200 | 51200 | 51300 | 51000 | 2772 |
| 597 | 20230626 | 093100 | 1260196700 | 51200 | 51300 | 51500 | 51200 | 407 |
| 598 | 20230626 | 093000 | 1239331500 | 51500 | 51900 | 51900 | 51200 | 4312 |
| 599 | 20230626 | 092900 | 1017229600 | 51800 | 51800 | 51900 | 51800 | 166 |
| 600 | 20230626 | 092800 | 1008620900 | 51800 | 52100 | 52100 | 51800 | 360 |
| 601 | 20230626 | 092700 | 989943500 | 52000 | 52000 | 52100 | 51900 | 429 |
| 602 | 20230626 | 092600 | 967648900 | 51800 | 51800 | 52200 | 51800 | 615 |
| 603 | 20230626 | 092500 | 935761200 | 51800 | 51700 | 51800 | 51500 | 560 |
| 604 | 20230626 | 092400 | 906831000 | 51700 | 51600 | 51700 | 51600 | 355 |
| 605 | 20230626 | 092300 | 888501700 | 51600 | 51500 | 51600 | 51500 | 143 |
| 606 | 20230626 | 092200 | 881127100 | 51600 | 51700 | 51700 | 51500 | 1564 |
| 607 | 20230626 | 092100 | 800493700 | 51700 | 51700 | 51800 | 51700 | 691 |
| 608 | 20230626 | 092000 | 764768800 | 51700 | 51900 | 51900 | 51700 | 238 |
| 609 | 20230626 | 091900 | 752464000 | 51900 | 52000 | 52000 | 51700 | 652 |
| 610 | 20230626 | 091800 | 718662700 | 52000 | 52100 | 52100 | 51900 | 871 |
| 611 | 20230626 | 091700 | 673438600 | 52100 | 52400 | 52400 | 52100 | 158 |
| 612 | 20230626 | 091600 | 665202300 | 52400 | 52300 | 52500 | 52200 | 850 |
| 613 | 20230626 | 091500 | 620659400 | 52300 | 52600 | 52600 | 52300 | 555 |
| 614 | 20230626 | 091400 | 591564400 | 52500 | 52100 | 52500 | 52000 | 774 |
| 615 | 20230626 | 091300 | 551024900 | 52000 | 51900 | 52200 | 51800 | 356 |
| 616 | 20230626 | 091200 | 532540400 | 51800 | 51800 | 51800 | 51600 | 540 |
| 617 | 20230626 | 091100 | 504605800 | 51700 | 52200 | 52200 | 51700 | 727 |
| 618 | 20230626 | 091000 | 466948300 | 52200 | 51900 | 52200 | 51700 | 595 |
| 619 | 20230626 | 090900 | 436107900 | 51700 | 52000 | 52100 | 51600 | 1015 |
| 620 | 20230626 | 090800 | 383438900 | 51600 | 51800 | 52000 | 51600 | 1237 |
| 621 | 20230626 | 090700 | 319457000 | 51700 | 52000 | 52000 | 51700 | 348 |
| 622 | 20230626 | 090600 | 301429700 | 52000 | 51800 | 52000 | 51800 | 438 |
| 623 | 20230626 | 090500 | 278701300 | 51800 | 52300 | 52300 | 51800 | 378 |
| 624 | 20230626 | 090400 | 258995300 | 52400 | 52200 | 52400 | 52200 | 643 |
| 625 | 20230626 | 090300 | 225394200 | 52200 | 51700 | 52200 | 51400 | 314 |
| 626 | 20230626 | 090200 | 209098300 | 51300 | 51700 | 51700 | 51200 | 869 |
| 627 | 20230626 | 090100 | 164504900 | 51700 | 51900 | 51900 | 51700 | 724 |
| 628 | 20230626 | 090000 | 127032500 | 51900 | 52000 | 52100 | 51100 | 2436 |