32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 3 | 20230607 | 190800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 4 | 20230607 | 190700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 5 | 20230607 | 190600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 6 | 20230607 | 190500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 7 | 20230607 | 190400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 8 | 20230607 | 190300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 9 | 20230607 | 190200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 10 | 20230607 | 190100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 11 | 20230607 | 190000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 12 | 20230607 | 185900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 13 | 20230607 | 185800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 14 | 20230607 | 185700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 15 | 20230607 | 185600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 16 | 20230607 | 185500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 17 | 20230607 | 185400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 18 | 20230607 | 185300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 19 | 20230607 | 185200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 20 | 20230607 | 185100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 21 | 20230607 | 185000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 22 | 20230607 | 184900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 23 | 20230607 | 184800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 24 | 20230607 | 184700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 25 | 20230607 | 184600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 26 | 20230607 | 184500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 27 | 20230607 | 184400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 28 | 20230607 | 184300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 29 | 20230607 | 184200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 30 | 20230607 | 184100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 31 | 20230607 | 184000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 32 | 20230607 | 183900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 33 | 20230607 | 183800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 34 | 20230607 | 183700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 35 | 20230607 | 183600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 36 | 20230607 | 183500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 37 | 20230607 | 183400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 38 | 20230607 | 183300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 39 | 20230607 | 183200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 40 | 20230607 | 183100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 41 | 20230607 | 183000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 42 | 20230607 | 182900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 43 | 20230607 | 182800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 44 | 20230607 | 182700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 45 | 20230607 | 182600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 46 | 20230607 | 182500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 47 | 20230607 | 182400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 48 | 20230607 | 182300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 49 | 20230607 | 182200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 50 | 20230607 | 182100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 51 | 20230607 | 182000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 52 | 20230607 | 181900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 53 | 20230607 | 181800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 54 | 20230607 | 181700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 55 | 20230607 | 181600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 56 | 20230607 | 181500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 57 | 20230607 | 181400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 58 | 20230607 | 181300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 59 | 20230607 | 181200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 60 | 20230607 | 181100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 61 | 20230607 | 181000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 62 | 20230607 | 180900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 63 | 20230607 | 180800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 64 | 20230607 | 180700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 65 | 20230607 | 180600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 66 | 20230607 | 180500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 67 | 20230607 | 180400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 68 | 20230607 | 180300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 69 | 20230607 | 180200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 70 | 20230607 | 180100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 71 | 20230607 | 180000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 72 | 20230607 | 175900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 73 | 20230607 | 175800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 74 | 20230607 | 175700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 75 | 20230607 | 175600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 76 | 20230607 | 175500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 77 | 20230607 | 175400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 78 | 20230607 | 175300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 79 | 20230607 | 175200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 80 | 20230607 | 175100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 81 | 20230607 | 175000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 82 | 20230607 | 174900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 83 | 20230607 | 174800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 84 | 20230607 | 174700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 85 | 20230607 | 174600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 86 | 20230607 | 174500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 87 | 20230607 | 174400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 88 | 20230607 | 174300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 89 | 20230607 | 174200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 90 | 20230607 | 174100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 91 | 20230607 | 174000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 92 | 20230607 | 173900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 93 | 20230607 | 173800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 94 | 20230607 | 173700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 95 | 20230607 | 173600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 96 | 20230607 | 173500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 97 | 20230607 | 173400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 98 | 20230607 | 173300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 99 | 20230607 | 173200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 100 | 20230607 | 173100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 101 | 20230607 | 173000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 102 | 20230607 | 172900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 103 | 20230607 | 172800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 104 | 20230607 | 172700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 105 | 20230607 | 172600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 106 | 20230607 | 172500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 107 | 20230607 | 172400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 108 | 20230607 | 172300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 109 | 20230607 | 172200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 110 | 20230607 | 172100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 111 | 20230607 | 172000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 112 | 20230607 | 171900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 113 | 20230607 | 171800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 114 | 20230607 | 171700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 115 | 20230607 | 171600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 116 | 20230607 | 171500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 117 | 20230607 | 171400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 118 | 20230607 | 171300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 119 | 20230607 | 171200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 120 | 20230607 | 171100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 121 | 20230607 | 171000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 122 | 20230607 | 170900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 123 | 20230607 | 170800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 124 | 20230607 | 170700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 125 | 20230607 | 170600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 126 | 20230607 | 170500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 127 | 20230607 | 170400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 128 | 20230607 | 170300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 129 | 20230607 | 170200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 130 | 20230607 | 170100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 131 | 20230607 | 170000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 132 | 20230607 | 165900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 133 | 20230607 | 165800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 134 | 20230607 | 165700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 135 | 20230607 | 165600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 136 | 20230607 | 165500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 137 | 20230607 | 165400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 138 | 20230607 | 165300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 139 | 20230607 | 165200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 140 | 20230607 | 165100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 141 | 20230607 | 165000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 142 | 20230607 | 164900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 143 | 20230607 | 164800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 144 | 20230607 | 164700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 145 | 20230607 | 164600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 146 | 20230607 | 164500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 147 | 20230607 | 164400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 148 | 20230607 | 164300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 149 | 20230607 | 164200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 150 | 20230607 | 164100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 151 | 20230607 | 164000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 152 | 20230607 | 163900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 153 | 20230607 | 163800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 154 | 20230607 | 163700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 155 | 20230607 | 163600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 156 | 20230607 | 163500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 157 | 20230607 | 163400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 158 | 20230607 | 163300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 159 | 20230607 | 163200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 160 | 20230607 | 163100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 161 | 20230607 | 163000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 162 | 20230607 | 162900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 163 | 20230607 | 162800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 164 | 20230607 | 162700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 165 | 20230607 | 162600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 166 | 20230607 | 162500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 167 | 20230607 | 162400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 168 | 20230607 | 162300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 169 | 20230607 | 162200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 170 | 20230607 | 162100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 171 | 20230607 | 162000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 172 | 20230607 | 161900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 173 | 20230607 | 161800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 174 | 20230607 | 161700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 175 | 20230607 | 161600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 176 | 20230607 | 161500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 177 | 20230607 | 161400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 178 | 20230607 | 161300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 179 | 20230607 | 161200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 180 | 20230607 | 161100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 181 | 20230607 | 161000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 182 | 20230607 | 160900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 183 | 20230607 | 160800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 184 | 20230607 | 160700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 185 | 20230607 | 160600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 186 | 20230607 | 160500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 187 | 20230607 | 160400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 188 | 20230607 | 160300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 189 | 20230607 | 160200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 190 | 20230607 | 160100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 191 | 20230607 | 160000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 192 | 20230607 | 155900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 193 | 20230607 | 155800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 194 | 20230607 | 155700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 195 | 20230607 | 155600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 196 | 20230607 | 155500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 197 | 20230607 | 155400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 198 | 20230607 | 155300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 199 | 20230607 | 155200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 200 | 20230607 | 155100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 201 | 20230607 | 155000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 202 | 20230607 | 154900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 203 | 20230607 | 154800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 204 | 20230607 | 154700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 205 | 20230607 | 154600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 206 | 20230607 | 154500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 207 | 20230607 | 154400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 208 | 20230607 | 154300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 209 | 20230607 | 154200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 210 | 20230607 | 154100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 211 | 20230607 | 154000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 212 | 20230607 | 153900 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 213 | 20230607 | 153800 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 214 | 20230607 | 153700 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 215 | 20230607 | 153600 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 216 | 20230607 | 153500 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 217 | 20230607 | 153400 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 218 | 20230607 | 153300 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 219 | 20230607 | 153200 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 220 | 20230607 | 153100 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 221 | 20230607 | 153000 | 9379630400 | 52200 | 52200 | 52200 | 52200 | 4778 |
| 222 | 20230607 | 152900 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 223 | 20230607 | 152800 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 224 | 20230607 | 152700 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 225 | 20230607 | 152600 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 226 | 20230607 | 152500 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 227 | 20230607 | 152400 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 228 | 20230607 | 152300 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 229 | 20230607 | 152200 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 230 | 20230607 | 152100 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 231 | 20230607 | 152000 | 9130218800 | 52000 | 52000 | 52000 | 52000 | 0 |
| 232 | 20230607 | 151900 | 9130218800 | 52000 | 51900 | 52000 | 51800 | 563 |
| 233 | 20230607 | 151800 | 9101039200 | 52000 | 52000 | 52100 | 51900 | 695 |
| 234 | 20230607 | 151700 | 9064876200 | 52000 | 52000 | 52100 | 52000 | 885 |
| 235 | 20230607 | 151600 | 9018807500 | 52100 | 52100 | 52100 | 51800 | 1165 |
| 236 | 20230607 | 151500 | 8958187500 | 52000 | 52000 | 52100 | 51900 | 922 |
| 237 | 20230607 | 151400 | 8910195600 | 52000 | 52000 | 52000 | 51900 | 1578 |
| 238 | 20230607 | 151300 | 8828142700 | 52000 | 51900 | 52000 | 51900 | 610 |
| 239 | 20230607 | 151200 | 8796442900 | 51900 | 51900 | 52000 | 51900 | 540 |
| 240 | 20230607 | 151100 | 8768414100 | 51900 | 52000 | 52000 | 51900 | 1621 |
| 241 | 20230607 | 151000 | 8684181900 | 52000 | 52000 | 52000 | 51900 | 118 |
| 242 | 20230607 | 150900 | 8678048700 | 52000 | 52000 | 52000 | 52000 | 27 |
| 243 | 20230607 | 150800 | 8676644700 | 51900 | 51900 | 52000 | 51900 | 62 |
| 244 | 20230607 | 150700 | 8673426600 | 51800 | 51900 | 52000 | 51800 | 400 |
| 245 | 20230607 | 150600 | 8652648700 | 51900 | 51800 | 52100 | 51800 | 2440 |
| 246 | 20230607 | 150500 | 8525728000 | 51900 | 51800 | 52000 | 51800 | 1518 |
| 247 | 20230607 | 150400 | 8446909000 | 51800 | 51900 | 51900 | 51700 | 617 |
| 248 | 20230607 | 150300 | 8414895700 | 51800 | 51900 | 51900 | 51700 | 263 |
| 249 | 20230607 | 150200 | 8401278800 | 51900 | 51800 | 51900 | 51800 | 573 |
| 250 | 20230607 | 150100 | 8371567400 | 51800 | 51900 | 51900 | 51800 | 1148 |
| 251 | 20230607 | 150000 | 8312081500 | 51800 | 51800 | 51900 | 51700 | 18 |
| 252 | 20230607 | 145900 | 8311149400 | 51900 | 51900 | 52000 | 51900 | 602 |
| 253 | 20230607 | 145800 | 8279899400 | 51900 | 51800 | 51900 | 51800 | 1197 |
| 254 | 20230607 | 145700 | 8217809600 | 51800 | 51800 | 51900 | 51700 | 821 |
| 255 | 20230607 | 145600 | 8175279700 | 51700 | 51700 | 51800 | 51700 | 794 |
| 256 | 20230607 | 145500 | 8134152200 | 51700 | 51800 | 51800 | 51700 | 253 |
| 257 | 20230607 | 145400 | 8121064900 | 51800 | 51800 | 51900 | 51800 | 1293 |
| 258 | 20230607 | 145300 | 8054007000 | 51800 | 51700 | 51800 | 51600 | 618 |
| 259 | 20230607 | 145200 | 8022026700 | 51700 | 51700 | 51700 | 51600 | 40 |
| 260 | 20230607 | 145100 | 8019958800 | 51600 | 51600 | 51600 | 51600 | 13 |
| 261 | 20230607 | 145000 | 8019288000 | 51600 | 51600 | 51700 | 51600 | 118 |
| 262 | 20230607 | 144900 | 8013189100 | 51500 | 51600 | 51600 | 51500 | 21 |
| 263 | 20230607 | 144800 | 8012105600 | 51600 | 51600 | 51600 | 51600 | 31 |
| 264 | 20230607 | 144700 | 8010506000 | 51500 | 51500 | 51500 | 51500 | 14 |
| 265 | 20230607 | 144600 | 8009785000 | 51500 | 51500 | 51500 | 51400 | 54 |
| 266 | 20230607 | 144500 | 8007004200 | 51500 | 51600 | 51600 | 51400 | 629 |
| 267 | 20230607 | 144400 | 7974629000 | 51600 | 51600 | 51600 | 51600 | 2 |
| 268 | 20230607 | 144300 | 7974525800 | 51700 | 51600 | 51700 | 51600 | 45 |
| 269 | 20230607 | 144200 | 7972200800 | 51600 | 51700 | 51700 | 51600 | 549 |
| 270 | 20230607 | 144100 | 7943842000 | 51600 | 51600 | 51700 | 51600 | 37 |
| 271 | 20230607 | 144000 | 7941929800 | 51700 | 51700 | 51700 | 51700 | 65 |
| 272 | 20230607 | 143900 | 7938569300 | 51600 | 51700 | 51700 | 51600 | 32 |
| 273 | 20230607 | 143800 | 7936917200 | 51600 | 51800 | 51800 | 51600 | 164 |
| 274 | 20230607 | 143700 | 7928430500 | 51800 | 51700 | 51800 | 51700 | 1893 |
| 275 | 20230607 | 143600 | 7830556400 | 51700 | 51700 | 51700 | 51700 | 56 |
| 276 | 20230607 | 143500 | 7827661200 | 51700 | 51700 | 51700 | 51700 | 21 |
| 277 | 20230607 | 143400 | 7826575500 | 51800 | 51800 | 51800 | 51800 | 539 |
| 278 | 20230607 | 143300 | 7798655300 | 51800 | 51800 | 51900 | 51800 | 8 |
| 279 | 20230607 | 143200 | 7798240800 | 51800 | 51900 | 51900 | 51800 | 302 |
| 280 | 20230607 | 143100 | 7782567100 | 51900 | 51900 | 52000 | 51900 | 844 |
| 281 | 20230607 | 143000 | 7738761400 | 51800 | 51800 | 51800 | 51800 | 138 |
| 282 | 20230607 | 142900 | 7731613000 | 51800 | 51700 | 51800 | 51600 | 1356 |
| 283 | 20230607 | 142800 | 7661490800 | 51700 | 51800 | 51800 | 51700 | 158 |
| 284 | 20230607 | 142700 | 7653306800 | 51800 | 51800 | 51800 | 51700 | 170 |
| 285 | 20230607 | 142600 | 7644501400 | 51800 | 51700 | 51800 | 51600 | 113 |
| 286 | 20230607 | 142500 | 7638659400 | 51600 | 51600 | 51600 | 51600 | 29 |
| 287 | 20230607 | 142400 | 7637163000 | 51600 | 51500 | 51600 | 51500 | 31 |
| 288 | 20230607 | 142300 | 7635566400 | 51500 | 51400 | 51500 | 51400 | 42 |
| 289 | 20230607 | 142200 | 7633405600 | 51400 | 51500 | 51500 | 51400 | 106 |
| 290 | 20230607 | 142100 | 7627957000 | 51400 | 51700 | 51700 | 51400 | 1029 |
| 291 | 20230607 | 142000 | 7574811300 | 51700 | 51700 | 51800 | 51700 | 38 |
| 292 | 20230607 | 141900 | 7572846600 | 51800 | 51900 | 51900 | 51700 | 507 |
| 293 | 20230607 | 141800 | 7546576200 | 51900 | 51900 | 52000 | 51900 | 519 |
| 294 | 20230607 | 141700 | 7519629800 | 51900 | 51900 | 52000 | 51800 | 984 |
| 295 | 20230607 | 141600 | 7468560800 | 51900 | 51800 | 52000 | 51800 | 3060 |
| 296 | 20230607 | 141500 | 7309836600 | 51800 | 51700 | 51800 | 51700 | 205 |
| 297 | 20230607 | 141400 | 7299236900 | 51800 | 51800 | 51800 | 51800 | 791 |
| 298 | 20230607 | 141300 | 7258263100 | 51800 | 51700 | 51800 | 51700 | 930 |
| 299 | 20230607 | 141200 | 7210107800 | 51700 | 51700 | 51800 | 51700 | 688 |
| 300 | 20230607 | 141100 | 7174481800 | 51700 | 51500 | 51700 | 51500 | 1679 |
| 301 | 20230607 | 141000 | 7087830600 | 51300 | 51400 | 51600 | 51300 | 2100 |
| 302 | 20230607 | 140900 | 6979816300 | 51400 | 51200 | 51400 | 51200 | 1916 |
| 303 | 20230607 | 140800 | 6881485100 | 51200 | 51200 | 51200 | 51200 | 4 |
| 304 | 20230607 | 140700 | 6881280300 | 51200 | 51200 | 51300 | 51200 | 92 |
| 305 | 20230607 | 140600 | 6876569800 | 51200 | 51200 | 51200 | 51100 | 83 |
| 306 | 20230607 | 140500 | 6872327300 | 51300 | 51200 | 51300 | 51200 | 500 |
| 307 | 20230607 | 140400 | 6846694800 | 51100 | 51200 | 51200 | 51100 | 31 |
| 308 | 20230607 | 140300 | 6845107700 | 51200 | 51300 | 51300 | 51200 | 476 |
| 309 | 20230607 | 140200 | 6820736400 | 51200 | 51200 | 51300 | 51200 | 245 |
| 310 | 20230607 | 140100 | 6808172400 | 51200 | 51100 | 51200 | 51100 | 980 |
| 311 | 20230607 | 140000 | 6758063100 | 51200 | 51200 | 51200 | 51200 | 55 |
| 312 | 20230607 | 135900 | 6755247100 | 51200 | 51200 | 51300 | 51200 | 384 |
| 313 | 20230607 | 135800 | 6735585700 | 51200 | 51200 | 51300 | 51200 | 74 |
| 314 | 20230607 | 135700 | 6731790800 | 51300 | 51300 | 51300 | 51300 | 44 |
| 315 | 20230607 | 135600 | 6729533600 | 51200 | 51300 | 51300 | 51200 | 51 |
| 316 | 20230607 | 135500 | 6726922300 | 51200 | 51200 | 51300 | 51200 | 143 |
| 317 | 20230607 | 135400 | 6719590700 | 51300 | 51300 | 51300 | 51200 | 1267 |
| 318 | 20230607 | 135300 | 6654594500 | 51300 | 51200 | 51300 | 51200 | 257 |
| 319 | 20230607 | 135200 | 6641435900 | 51200 | 51200 | 51200 | 51200 | 801 |
| 320 | 20230607 | 135100 | 6600424700 | 51200 | 51200 | 51200 | 51200 | 451 |
| 321 | 20230607 | 135000 | 6577333500 | 51200 | 51100 | 51200 | 51100 | 98 |
| 322 | 20230607 | 134900 | 6572320500 | 51100 | 51100 | 51100 | 51100 | 332 |
| 323 | 20230607 | 134800 | 6555355300 | 51200 | 51200 | 51200 | 51100 | 693 |
| 324 | 20230607 | 134700 | 6519938200 | 51200 | 51300 | 51300 | 51200 | 375 |
| 325 | 20230607 | 134600 | 6500723200 | 51300 | 51100 | 51300 | 51100 | 2292 |
| 326 | 20230607 | 134500 | 6383439600 | 51100 | 51100 | 51100 | 51000 | 81 |
| 327 | 20230607 | 134400 | 6379300900 | 51100 | 51100 | 51200 | 51000 | 903 |
| 328 | 20230607 | 134300 | 6333156200 | 51100 | 51000 | 51100 | 50900 | 1436 |
| 329 | 20230607 | 134200 | 6259926200 | 51000 | 50900 | 51000 | 50900 | 6 |
| 330 | 20230607 | 134100 | 6259620700 | 50900 | 50800 | 50900 | 50800 | 429 |
| 331 | 20230607 | 134000 | 6237786600 | 50900 | 50900 | 50900 | 50900 | 31 |
| 332 | 20230607 | 133900 | 6236208700 | 50900 | 50800 | 50900 | 50800 | 125 |
| 333 | 20230607 | 133800 | 6229850200 | 50800 | 50800 | 50800 | 50800 | 46 |
| 334 | 20230607 | 133700 | 6227513400 | 50800 | 50800 | 50800 | 50800 | 677 |
| 335 | 20230607 | 133600 | 6193121800 | 50700 | 50700 | 50700 | 50700 | 2 |
| 336 | 20230607 | 133500 | 6193020400 | 50800 | 50700 | 50800 | 50700 | 65 |
| 337 | 20230607 | 133400 | 6189723400 | 50700 | 50700 | 50700 | 50700 | 23 |
| 338 | 20230607 | 133300 | 6188557300 | 50700 | 50700 | 50700 | 50700 | 33 |
| 339 | 20230607 | 133200 | 6186884200 | 50700 | 50500 | 50700 | 50500 | 1071 |
| 340 | 20230607 | 133100 | 6132798400 | 50500 | 50600 | 50600 | 50500 | 521 |
| 341 | 20230607 | 133000 | 6106475000 | 50600 | 50600 | 50600 | 50600 | 9 |
| 342 | 20230607 | 132900 | 6106019600 | 50600 | 50600 | 50700 | 50600 | 688 |
| 343 | 20230607 | 132800 | 6071205800 | 50700 | 50700 | 50700 | 50700 | 69 |
| 344 | 20230607 | 132700 | 6067707500 | 50700 | 50700 | 50800 | 50700 | 54 |
| 345 | 20230607 | 132600 | 6064969500 | 50700 | 50700 | 50700 | 50700 | 1 |
| 346 | 20230607 | 132500 | 6064918800 | 50800 | 50800 | 50800 | 50800 | 198 |
| 347 | 20230607 | 132400 | 6054860400 | 50800 | 50800 | 50800 | 50800 | 1 |
| 348 | 20230607 | 132300 | 6054809600 | 50700 | 50700 | 50700 | 50700 | 2 |
| 349 | 20230607 | 132200 | 6054708200 | 50700 | 50800 | 50800 | 50700 | 23 |
| 350 | 20230607 | 132100 | 6053539900 | 50800 | 50800 | 50800 | 50800 | 1 |
| 351 | 20230607 | 132000 | 6053489100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 352 | 20230607 | 131900 | 6053489100 | 50800 | 50600 | 50800 | 50600 | 14 |
| 353 | 20230607 | 131800 | 6052778900 | 50600 | 50700 | 50700 | 50600 | 1000 |
| 354 | 20230607 | 131700 | 6002166300 | 50700 | 50700 | 50700 | 50700 | 0 |
| 355 | 20230607 | 131600 | 6002166300 | 50700 | 50700 | 50700 | 50700 | 295 |
| 356 | 20230607 | 131500 | 5987209800 | 50700 | 50800 | 50800 | 50700 | 209 |
| 357 | 20230607 | 131400 | 5976613400 | 50700 | 50700 | 50700 | 50700 | 4 |
| 358 | 20230607 | 131300 | 5976410600 | 50700 | 50800 | 50800 | 50700 | 531 |
| 359 | 20230607 | 131200 | 5949468900 | 50800 | 50800 | 50800 | 50800 | 56 |
| 360 | 20230607 | 131100 | 5946624100 | 50900 | 50900 | 50900 | 50900 | 1 |
| 361 | 20230607 | 131000 | 5946573200 | 50900 | 50900 | 50900 | 50900 | 18 |
| 362 | 20230607 | 130900 | 5945657000 | 50900 | 50900 | 50900 | 50900 | 152 |
| 363 | 20230607 | 130800 | 5937920200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 364 | 20230607 | 130700 | 5937920200 | 50900 | 50900 | 50900 | 50900 | 0 |
| 365 | 20230607 | 130600 | 5937920200 | 50900 | 50800 | 50900 | 50800 | 251 |
| 366 | 20230607 | 130500 | 5925169300 | 50800 | 50800 | 50800 | 50800 | 280 |
| 367 | 20230607 | 130400 | 5910945300 | 50800 | 50800 | 50800 | 50800 | 8 |
| 368 | 20230607 | 130300 | 5910538900 | 50900 | 50800 | 50900 | 50800 | 132 |
| 369 | 20230607 | 130200 | 5903820600 | 50800 | 50800 | 50900 | 50800 | 38 |
| 370 | 20230607 | 130100 | 5901890100 | 50800 | 50800 | 50800 | 50800 | 16 |
| 371 | 20230607 | 130000 | 5901077300 | 50800 | 50800 | 50800 | 50800 | 98 |
| 372 | 20230607 | 125900 | 5896098900 | 50800 | 50800 | 50800 | 50800 | 19 |
| 373 | 20230607 | 125800 | 5895133700 | 50800 | 50900 | 50900 | 50800 | 101 |
| 374 | 20230607 | 125700 | 5890001800 | 50900 | 50900 | 50900 | 50900 | 325 |
| 375 | 20230607 | 125600 | 5873459300 | 50800 | 50800 | 50900 | 50800 | 68 |
| 376 | 20230607 | 125500 | 5870003300 | 50800 | 50800 | 50800 | 50800 | 5 |
| 377 | 20230607 | 125400 | 5869749300 | 50800 | 50800 | 50800 | 50800 | 4 |
| 378 | 20230607 | 125300 | 5869546100 | 50800 | 50800 | 50800 | 50800 | 1 |
| 379 | 20230607 | 125200 | 5869495300 | 50700 | 50700 | 50700 | 50700 | 3 |
| 380 | 20230607 | 125100 | 5869343200 | 50900 | 50800 | 50900 | 50600 | 517 |
| 381 | 20230607 | 125000 | 5843133100 | 50900 | 50800 | 50900 | 50700 | 308 |
| 382 | 20230607 | 124900 | 5827464900 | 50900 | 50900 | 51000 | 50900 | 168 |
| 383 | 20230607 | 124800 | 5818903500 | 50900 | 50600 | 50900 | 50600 | 1972 |
| 384 | 20230607 | 124700 | 5718694600 | 50700 | 50700 | 50700 | 50600 | 9 |
| 385 | 20230607 | 124600 | 5718238900 | 50600 | 50700 | 50700 | 50600 | 694 |
| 386 | 20230607 | 124500 | 5683122400 | 50600 | 50600 | 50600 | 50600 | 33 |
| 387 | 20230607 | 124400 | 5681452600 | 50600 | 50600 | 50600 | 50600 | 285 |
| 388 | 20230607 | 124300 | 5667031600 | 50800 | 50800 | 50800 | 50800 | 16 |
| 389 | 20230607 | 124200 | 5666218800 | 50800 | 50800 | 50800 | 50800 | 81 |
| 390 | 20230607 | 124100 | 5662104000 | 50600 | 50700 | 50700 | 50600 | 500 |
| 391 | 20230607 | 124000 | 5636801600 | 50800 | 50800 | 50800 | 50800 | 1 |
| 392 | 20230607 | 123900 | 5636750800 | 50700 | 50800 | 50800 | 50700 | 32 |
| 393 | 20230607 | 123800 | 5635125400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 394 | 20230607 | 123700 | 5635125400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 395 | 20230607 | 123600 | 5635125400 | 50800 | 50800 | 50800 | 50600 | 1029 |
| 396 | 20230607 | 123500 | 5583041400 | 50700 | 50700 | 50700 | 50700 | 70 |
| 397 | 20230607 | 123400 | 5579492400 | 50700 | 50800 | 50800 | 50700 | 102 |
| 398 | 20230607 | 123300 | 5574310900 | 50900 | 50600 | 50900 | 50600 | 1143 |
| 399 | 20230607 | 123200 | 5516182000 | 50600 | 50800 | 50800 | 50600 | 318 |
| 400 | 20230607 | 123100 | 5500068300 | 50700 | 50700 | 50700 | 50700 | 19 |
| 401 | 20230607 | 123000 | 5499105000 | 50700 | 50700 | 50800 | 50700 | 107 |
| 402 | 20230607 | 122900 | 5493678500 | 50700 | 50600 | 50700 | 50600 | 306 |
| 403 | 20230607 | 122800 | 5478180900 | 50600 | 50600 | 50700 | 50600 | 470 |
| 404 | 20230607 | 122700 | 5454397900 | 50600 | 50600 | 50700 | 50600 | 107 |
| 405 | 20230607 | 122600 | 5448981600 | 50700 | 50600 | 50700 | 50600 | 47 |
| 406 | 20230607 | 122500 | 5446603200 | 50600 | 50700 | 50700 | 50600 | 14 |
| 407 | 20230607 | 122400 | 5445893800 | 50700 | 50700 | 50700 | 50700 | 0 |
| 408 | 20230607 | 122300 | 5445893800 | 50700 | 50600 | 50700 | 50600 | 15 |
| 409 | 20230607 | 122200 | 5445134700 | 50600 | 50600 | 50600 | 50600 | 286 |
| 410 | 20230607 | 122100 | 5430663100 | 50600 | 50600 | 50600 | 50600 | 56 |
| 411 | 20230607 | 122000 | 5427829500 | 50600 | 50700 | 50700 | 50600 | 101 |
| 412 | 20230607 | 121900 | 5422718800 | 50600 | 50700 | 50700 | 50600 | 3 |
| 413 | 20230607 | 121800 | 5422566900 | 50600 | 50600 | 50600 | 50600 | 3 |
| 414 | 20230607 | 121700 | 5422415100 | 50500 | 50800 | 50800 | 50500 | 288 |
| 415 | 20230607 | 121600 | 5407826200 | 50800 | 50800 | 50800 | 50800 | 21 |
| 416 | 20230607 | 121500 | 5406759400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 417 | 20230607 | 121400 | 5406759400 | 50800 | 50800 | 50800 | 50800 | 4 |
| 418 | 20230607 | 121300 | 5406556200 | 50700 | 50800 | 50800 | 50700 | 110 |
| 419 | 20230607 | 121200 | 5400979100 | 50800 | 50800 | 50800 | 50800 | 10 |
| 420 | 20230607 | 121100 | 5400471100 | 50800 | 50800 | 50800 | 50700 | 37 |
| 421 | 20230607 | 121000 | 5398591600 | 50700 | 50800 | 50800 | 50700 | 21 |
| 422 | 20230607 | 120900 | 5397526800 | 50700 | 50700 | 50700 | 50700 | 178 |
| 423 | 20230607 | 120800 | 5388502200 | 50700 | 50700 | 50700 | 50700 | 63 |
| 424 | 20230607 | 120700 | 5385308100 | 50700 | 50700 | 50700 | 50700 | 27 |
| 425 | 20230607 | 120600 | 5383939200 | 50700 | 50700 | 50800 | 50700 | 726 |
| 426 | 20230607 | 120500 | 5347130900 | 50700 | 50700 | 50700 | 50600 | 32 |
| 427 | 20230607 | 120400 | 5345510500 | 50700 | 50600 | 50700 | 50600 | 293 |
| 428 | 20230607 | 120300 | 5330683100 | 50600 | 50700 | 50700 | 50600 | 10 |
| 429 | 20230607 | 120200 | 5330176800 | 50600 | 50700 | 50700 | 50600 | 415 |
| 430 | 20230607 | 120100 | 5309146300 | 50800 | 50700 | 50800 | 50700 | 387 |
| 431 | 20230607 | 120000 | 5289486900 | 50700 | 50700 | 50700 | 50700 | 16 |
| 432 | 20230607 | 115900 | 5288675700 | 50700 | 50700 | 50700 | 50700 | 76 |
| 433 | 20230607 | 115800 | 5284822500 | 50700 | 50700 | 50700 | 50700 | 82 |
| 434 | 20230607 | 115700 | 5280665100 | 50800 | 50800 | 50800 | 50800 | 4 |
| 435 | 20230607 | 115600 | 5280461900 | 50800 | 50800 | 50800 | 50800 | 7 |
| 436 | 20230607 | 115500 | 5280106300 | 50800 | 50700 | 50800 | 50700 | 75 |
| 437 | 20230607 | 115400 | 5276303400 | 50700 | 50700 | 50700 | 50700 | 0 |
| 438 | 20230607 | 115300 | 5276303400 | 50700 | 50700 | 50800 | 50700 | 173 |
| 439 | 20230607 | 115200 | 5267532200 | 50700 | 50700 | 50700 | 50700 | 1 |
| 440 | 20230607 | 115100 | 5267481500 | 50700 | 50700 | 50700 | 50700 | 36 |
| 441 | 20230607 | 115000 | 5265656300 | 50600 | 50700 | 50700 | 50600 | 67 |
| 442 | 20230607 | 114900 | 5262262700 | 50700 | 50700 | 50700 | 50700 | 343 |
| 443 | 20230607 | 114800 | 5244872600 | 50700 | 50700 | 50700 | 50700 | 12 |
| 444 | 20230607 | 114700 | 5244264200 | 50700 | 50600 | 50700 | 50600 | 4 |
| 445 | 20230607 | 114600 | 5244061700 | 50600 | 50600 | 50600 | 50600 | 3 |
| 446 | 20230607 | 114500 | 5243909900 | 50600 | 50600 | 50600 | 50500 | 48 |
| 447 | 20230607 | 114400 | 5241484100 | 50600 | 50600 | 50600 | 50600 | 244 |
| 448 | 20230607 | 114300 | 5229137700 | 50500 | 50900 | 50900 | 50500 | 3027 |
| 449 | 20230607 | 114200 | 5075826700 | 50900 | 50900 | 50900 | 50900 | 86 |
| 450 | 20230607 | 114100 | 5071449300 | 50900 | 50900 | 50900 | 50900 | 21 |
| 451 | 20230607 | 114000 | 5070380400 | 50800 | 50900 | 50900 | 50800 | 389 |
| 452 | 20230607 | 113900 | 5050619100 | 50800 | 50800 | 50900 | 50800 | 75 |
| 453 | 20230607 | 113800 | 5046806100 | 50800 | 50800 | 50900 | 50800 | 33 |
| 454 | 20230607 | 113700 | 5045126700 | 50800 | 50800 | 50800 | 50800 | 38 |
| 455 | 20230607 | 113600 | 5043196300 | 50800 | 50800 | 50800 | 50700 | 196 |
| 456 | 20230607 | 113500 | 5033240600 | 50800 | 50800 | 50800 | 50700 | 16 |
| 457 | 20230607 | 113400 | 5032429000 | 50800 | 50800 | 50800 | 50800 | 38 |
| 458 | 20230607 | 113300 | 5030498600 | 50800 | 50800 | 50800 | 50800 | 554 |
| 459 | 20230607 | 113200 | 5002355400 | 50800 | 50800 | 50800 | 50800 | 1 |
| 460 | 20230607 | 113100 | 5002304600 | 50800 | 50800 | 50800 | 50800 | 8 |
| 461 | 20230607 | 113000 | 5001898200 | 50800 | 50800 | 50800 | 50800 | 58 |
| 462 | 20230607 | 112900 | 4998951800 | 50700 | 50700 | 50700 | 50700 | 2 |
| 463 | 20230607 | 112800 | 4998850400 | 50700 | 50700 | 50700 | 50700 | 10 |
| 464 | 20230607 | 112700 | 4998343400 | 50700 | 50700 | 50700 | 50600 | 433 |
| 465 | 20230607 | 112600 | 4976418900 | 50700 | 50600 | 50700 | 50600 | 22 |
| 466 | 20230607 | 112500 | 4975305200 | 50600 | 50700 | 50700 | 50600 | 111 |
| 467 | 20230607 | 112400 | 4969686800 | 50600 | 50600 | 50600 | 50600 | 1 |
| 468 | 20230607 | 112300 | 4969636200 | 50600 | 50600 | 50700 | 50600 | 8 |
| 469 | 20230607 | 112200 | 4969231200 | 50700 | 50700 | 50700 | 50700 | 18 |
| 470 | 20230607 | 112100 | 4968318600 | 50700 | 50700 | 50700 | 50700 | 293 |
| 471 | 20230607 | 112000 | 4953463500 | 50700 | 50800 | 50800 | 50700 | 28 |
| 472 | 20230607 | 111900 | 4952042800 | 50700 | 50700 | 50700 | 50700 | 168 |
| 473 | 20230607 | 111800 | 4943525200 | 50700 | 50700 | 50800 | 50700 | 271 |
| 474 | 20230607 | 111700 | 4929785100 | 50700 | 50700 | 50700 | 50700 | 70 |
| 475 | 20230607 | 111600 | 4926236100 | 50700 | 50700 | 50700 | 50700 | 2 |
| 476 | 20230607 | 111500 | 4926134700 | 50800 | 50700 | 50800 | 50700 | 14 |
| 477 | 20230607 | 111400 | 4925424300 | 50700 | 50800 | 50800 | 50700 | 80 |
| 478 | 20230607 | 111300 | 4921368200 | 50700 | 50800 | 50800 | 50700 | 303 |
| 479 | 20230607 | 111200 | 4905982700 | 50800 | 50800 | 50800 | 50800 | 809 |
| 480 | 20230607 | 111100 | 4864885500 | 50800 | 50800 | 50800 | 50700 | 172 |
| 481 | 20230607 | 111000 | 4856148100 | 50800 | 50700 | 50800 | 50700 | 52 |
| 482 | 20230607 | 110900 | 4853507900 | 50700 | 50700 | 50700 | 50700 | 193 |
| 483 | 20230607 | 110800 | 4843722800 | 50700 | 50700 | 50700 | 50700 | 1 |
| 484 | 20230607 | 110700 | 4843672100 | 50600 | 50700 | 50700 | 50600 | 157 |
| 485 | 20230607 | 110600 | 4835722000 | 50700 | 50700 | 50700 | 50700 | 40 |
| 486 | 20230607 | 110500 | 4833694000 | 50700 | 50700 | 50700 | 50700 | 146 |
| 487 | 20230607 | 110400 | 4826291800 | 50600 | 50700 | 50700 | 50600 | 34 |
| 488 | 20230607 | 110300 | 4824569400 | 50500 | 50500 | 50500 | 50500 | 2 |
| 489 | 20230607 | 110200 | 4824468400 | 50500 | 50500 | 50500 | 50500 | 244 |
| 490 | 20230607 | 110100 | 4812146400 | 50400 | 50500 | 50500 | 50400 | 62 |
| 491 | 20230607 | 110000 | 4809021500 | 50400 | 50300 | 50400 | 50300 | 702 |
| 492 | 20230607 | 105900 | 4773641700 | 50300 | 50400 | 50400 | 50300 | 212 |
| 493 | 20230607 | 105800 | 4762957000 | 50300 | 50300 | 50400 | 50300 | 65 |
| 494 | 20230607 | 105700 | 4759684900 | 50300 | 50400 | 50400 | 50300 | 951 |
| 495 | 20230607 | 105600 | 4711754600 | 50400 | 50500 | 50500 | 50400 | 160 |
| 496 | 20230607 | 105500 | 4703676000 | 50500 | 50500 | 50500 | 50400 | 638 |
| 497 | 20230607 | 105400 | 4671492000 | 50500 | 50500 | 50500 | 50500 | 1 |
| 498 | 20230607 | 105300 | 4671441500 | 50400 | 50500 | 50500 | 50400 | 48 |
| 499 | 20230607 | 105200 | 4669018500 | 50500 | 50500 | 50700 | 50400 | 766 |
| 500 | 20230607 | 105100 | 4630389800 | 50500 | 50700 | 50700 | 50500 | 89 |
| 501 | 20230607 | 105000 | 4625877800 | 50600 | 50600 | 50700 | 50600 | 883 |
| 502 | 20230607 | 104900 | 4581197400 | 50600 | 50600 | 50600 | 50400 | 366 |
| 503 | 20230607 | 104800 | 4562727400 | 50600 | 50500 | 50600 | 50500 | 196 |
| 504 | 20230607 | 104700 | 4552814500 | 50500 | 50500 | 50500 | 50500 | 67 |
| 505 | 20230607 | 104600 | 4549431000 | 50500 | 50500 | 50500 | 50400 | 1258 |
| 506 | 20230607 | 104500 | 4486004500 | 50500 | 50500 | 50600 | 50500 | 40 |
| 507 | 20230607 | 104400 | 4483984200 | 50500 | 50500 | 50500 | 50400 | 123 |
| 508 | 20230607 | 104300 | 4477782700 | 50600 | 50500 | 50600 | 50400 | 2701 |
| 509 | 20230607 | 104200 | 4341606800 | 50500 | 50500 | 50600 | 50500 | 380 |
| 510 | 20230607 | 104100 | 4322409900 | 50500 | 50600 | 50600 | 50500 | 212 |
| 511 | 20230607 | 104000 | 4311703200 | 50600 | 50600 | 50600 | 50600 | 12 |
| 512 | 20230607 | 103900 | 4311096000 | 50600 | 50600 | 50600 | 50500 | 133 |
| 513 | 20230607 | 103800 | 4304372700 | 50600 | 50600 | 50600 | 50500 | 354 |
| 514 | 20230607 | 103700 | 4286490800 | 50600 | 50500 | 50600 | 50500 | 34 |
| 515 | 20230607 | 103600 | 4284773000 | 50500 | 50500 | 50700 | 50400 | 181 |
| 516 | 20230607 | 103500 | 4275641100 | 50400 | 50600 | 50700 | 50400 | 1853 |
| 517 | 20230607 | 103400 | 4182212900 | 50500 | 50500 | 50700 | 50500 | 675 |
| 518 | 20230607 | 103300 | 4148124400 | 50500 | 50700 | 50700 | 50500 | 743 |
| 519 | 20230607 | 103200 | 4110597900 | 50500 | 50600 | 50600 | 50500 | 2524 |
| 520 | 20230607 | 103100 | 3983132400 | 50600 | 50600 | 50600 | 50600 | 424 |
| 521 | 20230607 | 103000 | 3961678000 | 50600 | 50600 | 50700 | 50600 | 512 |
| 522 | 20230607 | 102900 | 3935770200 | 50600 | 50700 | 50700 | 50600 | 288 |
| 523 | 20230607 | 102800 | 3921180200 | 50700 | 50700 | 50700 | 50600 | 139 |
| 524 | 20230607 | 102700 | 3914136600 | 50700 | 50600 | 50700 | 50500 | 2251 |
| 525 | 20230607 | 102600 | 3800306300 | 50600 | 50700 | 50700 | 50600 | 499 |
| 526 | 20230607 | 102500 | 3775027000 | 50800 | 50800 | 50800 | 50700 | 48 |
| 527 | 20230607 | 102400 | 3772590600 | 50800 | 50700 | 50800 | 50700 | 51 |
| 528 | 20230607 | 102300 | 3770002800 | 50800 | 50800 | 50800 | 50800 | 23 |
| 529 | 20230607 | 102200 | 3768834400 | 50800 | 50800 | 50800 | 50800 | 5 |
| 530 | 20230607 | 102100 | 3768580400 | 50600 | 50700 | 50700 | 50600 | 340 |
| 531 | 20230607 | 102000 | 3751373100 | 50700 | 50900 | 50900 | 50700 | 61 |
| 532 | 20230607 | 101900 | 3748275400 | 50600 | 50700 | 50800 | 50600 | 577 |
| 533 | 20230607 | 101800 | 3719055800 | 50700 | 50700 | 50700 | 50600 | 988 |
| 534 | 20230607 | 101700 | 3669048900 | 50700 | 50700 | 50700 | 50700 | 441 |
| 535 | 20230607 | 101600 | 3646690200 | 50800 | 50800 | 50800 | 50800 | 457 |
| 536 | 20230607 | 101500 | 3623474600 | 50900 | 50900 | 50900 | 50800 | 91 |
| 537 | 20230607 | 101400 | 3618850900 | 50900 | 50900 | 50900 | 50900 | 86 |
| 538 | 20230607 | 101300 | 3614473500 | 50900 | 50900 | 50900 | 50900 | 453 |
| 539 | 20230607 | 101200 | 3591415800 | 50900 | 50900 | 50900 | 50900 | 601 |
| 540 | 20230607 | 101100 | 3560824900 | 50900 | 50700 | 50900 | 50700 | 439 |
| 541 | 20230607 | 101000 | 3538566900 | 50800 | 50600 | 51000 | 50600 | 395 |
| 542 | 20230607 | 100900 | 3518560000 | 50700 | 50700 | 50700 | 50600 | 270 |
| 543 | 20230607 | 100800 | 3504886000 | 50600 | 50700 | 50700 | 50600 | 1663 |
| 544 | 20230607 | 100700 | 3420718900 | 50700 | 50900 | 50900 | 50700 | 1756 |
| 545 | 20230607 | 100600 | 3331537700 | 50900 | 51000 | 51000 | 50900 | 957 |
| 546 | 20230607 | 100500 | 3282818100 | 51000 | 50900 | 51000 | 50900 | 753 |
| 547 | 20230607 | 100400 | 3244430800 | 50900 | 50900 | 51000 | 50900 | 244 |
| 548 | 20230607 | 100300 | 3232009000 | 50900 | 50900 | 51000 | 50900 | 92 |
| 549 | 20230607 | 100200 | 3227325800 | 50900 | 50900 | 50900 | 50900 | 234 |
| 550 | 20230607 | 100100 | 3215415200 | 50900 | 50800 | 50900 | 50800 | 176 |
| 551 | 20230607 | 100000 | 3206473200 | 50800 | 50800 | 50800 | 50700 | 149 |
| 552 | 20230607 | 095900 | 3198904100 | 50800 | 50700 | 50800 | 50700 | 58 |
| 553 | 20230607 | 095800 | 3195958700 | 50700 | 50700 | 50700 | 50700 | 206 |
| 554 | 20230607 | 095700 | 3185514500 | 50700 | 50700 | 50700 | 50700 | 181 |
| 555 | 20230607 | 095600 | 3176337800 | 50700 | 50600 | 50700 | 50600 | 273 |
| 556 | 20230607 | 095500 | 3162511100 | 50700 | 50700 | 50700 | 50500 | 5454 |
| 557 | 20230607 | 095400 | 2886797100 | 50700 | 50700 | 50800 | 50600 | 1747 |
| 558 | 20230607 | 095300 | 2798242600 | 50800 | 50900 | 50900 | 50700 | 3470 |
| 559 | 20230607 | 095200 | 2622164700 | 50900 | 51000 | 51000 | 50900 | 1873 |
| 560 | 20230607 | 095100 | 2526827500 | 50900 | 51000 | 51000 | 50900 | 386 |
| 561 | 20230607 | 095000 | 2507145100 | 51100 | 51100 | 51100 | 51100 | 20 |
| 562 | 20230607 | 094900 | 2506123100 | 51000 | 51000 | 51000 | 50900 | 589 |
| 563 | 20230607 | 094800 | 2476088800 | 51000 | 50900 | 51000 | 50900 | 139 |
| 564 | 20230607 | 094700 | 2469011700 | 50900 | 50900 | 50900 | 50800 | 1389 |
| 565 | 20230607 | 094600 | 2398393300 | 50900 | 50900 | 51000 | 50900 | 2772 |
| 566 | 20230607 | 094500 | 2257297500 | 50900 | 51000 | 51000 | 50900 | 269 |
| 567 | 20230607 | 094400 | 2243579500 | 51000 | 51100 | 51100 | 51000 | 937 |
| 568 | 20230607 | 094300 | 2195791700 | 51000 | 51200 | 51200 | 51000 | 511 |
| 569 | 20230607 | 094200 | 2169693100 | 51200 | 51100 | 51200 | 51000 | 342 |
| 570 | 20230607 | 094100 | 2152235800 | 51100 | 51100 | 51100 | 51100 | 34 |
| 571 | 20230607 | 094000 | 2150498400 | 51000 | 51000 | 51100 | 51000 | 218 |
| 572 | 20230607 | 093900 | 2139372800 | 51000 | 51000 | 51000 | 50900 | 1114 |
| 573 | 20230607 | 093800 | 2082589000 | 51000 | 51100 | 51100 | 51000 | 276 |
| 574 | 20230607 | 093700 | 2068507800 | 51100 | 51000 | 51100 | 50900 | 2327 |
| 575 | 20230607 | 093600 | 1949849500 | 51000 | 51200 | 51200 | 51000 | 372 |
| 576 | 20230607 | 093500 | 1930844600 | 51200 | 51300 | 51300 | 51000 | 4000 |
| 577 | 20230607 | 093400 | 1726361400 | 51300 | 51400 | 51400 | 51300 | 699 |
| 578 | 20230607 | 093300 | 1690496000 | 51400 | 51400 | 51500 | 51400 | 262 |
| 579 | 20230607 | 093200 | 1677027700 | 51400 | 51400 | 51400 | 51300 | 130 |
| 580 | 20230607 | 093100 | 1670350700 | 51300 | 51300 | 51400 | 51300 | 498 |
| 581 | 20230607 | 093000 | 1644802600 | 51400 | 51400 | 51400 | 51300 | 217 |
| 582 | 20230607 | 092900 | 1633669100 | 51400 | 51200 | 51400 | 51200 | 6 |
| 583 | 20230607 | 092800 | 1633361500 | 51200 | 51300 | 51400 | 51200 | 1621 |
| 584 | 20230607 | 092700 | 1550356400 | 51300 | 51300 | 51300 | 51200 | 741 |
| 585 | 20230607 | 092600 | 1512360600 | 51300 | 51500 | 51500 | 51300 | 803 |
| 586 | 20230607 | 092500 | 1471041700 | 51500 | 51500 | 51600 | 51500 | 676 |
| 587 | 20230607 | 092400 | 1436227000 | 51600 | 51500 | 51600 | 51500 | 213 |
| 588 | 20230607 | 092300 | 1425254800 | 51500 | 51500 | 51600 | 51500 | 546 |
| 589 | 20230607 | 092200 | 1397129300 | 51500 | 51500 | 51600 | 51500 | 883 |
| 590 | 20230607 | 092100 | 1351654100 | 51500 | 51300 | 51500 | 51300 | 318 |
| 591 | 20230607 | 092000 | 1335307400 | 51400 | 51300 | 51500 | 51300 | 626 |
| 592 | 20230607 | 091900 | 1303142600 | 51400 | 51300 | 51400 | 51200 | 1080 |
| 593 | 20230607 | 091800 | 1247811200 | 51300 | 51200 | 51500 | 51100 | 608 |
| 594 | 20230607 | 091700 | 1216669300 | 51200 | 51100 | 51200 | 51100 | 341 |
| 595 | 20230607 | 091600 | 1199235300 | 51200 | 51100 | 51200 | 51000 | 639 |
| 596 | 20230607 | 091500 | 1166582500 | 51100 | 51100 | 51100 | 51000 | 950 |
| 597 | 20230607 | 091400 | 1118056000 | 51100 | 51300 | 51300 | 51100 | 1489 |
| 598 | 20230607 | 091300 | 1041793100 | 51200 | 51200 | 51600 | 51200 | 768 |
| 599 | 20230607 | 091200 | 1002407400 | 51200 | 51500 | 51500 | 51200 | 2331 |
| 600 | 20230607 | 091100 | 882951000 | 51500 | 51500 | 51700 | 51400 | 526 |
| 601 | 20230607 | 091000 | 855869000 | 51500 | 51500 | 51500 | 51400 | 690 |
| 602 | 20230607 | 090900 | 820399200 | 51700 | 51700 | 51900 | 51500 | 2089 |
| 603 | 20230607 | 090800 | 712636700 | 51900 | 51700 | 51900 | 51700 | 596 |
| 604 | 20230607 | 090700 | 681708700 | 51900 | 51800 | 51900 | 51800 | 1218 |
| 605 | 20230607 | 090600 | 618540200 | 51800 | 51500 | 51900 | 51500 | 2937 |
| 606 | 20230607 | 090500 | 466496800 | 51500 | 51700 | 51700 | 51200 | 5245 |
| 607 | 20230607 | 090400 | 197386700 | 51700 | 51700 | 51700 | 51500 | 561 |
| 608 | 20230607 | 090300 | 168443900 | 51700 | 51800 | 51800 | 51500 | 1052 |
| 609 | 20230607 | 090200 | 114143100 | 51700 | 51900 | 51900 | 51700 | 500 |
| 610 | 20230607 | 090100 | 88244000 | 51900 | 51700 | 51900 | 51600 | 283 |
| 611 | 20230607 | 090000 | 73600400 | 51600 | 51400 | 51700 | 51400 | 1426 |