33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 3 | 20230615 | 191900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20230615 | 191800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20230615 | 191700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20230615 | 191600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20230615 | 191500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20230615 | 191400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20230615 | 191300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20230615 | 191200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20230615 | 191100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20230615 | 191000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20230615 | 190900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20230615 | 190800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20230615 | 190700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20230615 | 190600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20230615 | 190500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20230615 | 190400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20230615 | 190300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20230615 | 190200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20230615 | 190100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20230615 | 190000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20230615 | 185900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20230615 | 185800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20230615 | 185700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20230615 | 185600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20230615 | 185500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20230615 | 185400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20230615 | 185300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20230615 | 185200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20230615 | 185100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20230615 | 185000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 33 | 20230615 | 184900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20230615 | 184800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20230615 | 184700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20230615 | 184600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20230615 | 184500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20230615 | 184400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20230615 | 184300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20230615 | 184200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20230615 | 184100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20230615 | 184000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20230615 | 183900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20230615 | 183800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20230615 | 183700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20230615 | 183600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20230615 | 183500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20230615 | 183400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20230615 | 183300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20230615 | 183200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20230615 | 183100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20230615 | 183000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20230615 | 182900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20230615 | 182800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20230615 | 182700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20230615 | 182600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20230615 | 182500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20230615 | 182400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20230615 | 182300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20230615 | 182200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20230615 | 182100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20230615 | 182000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 63 | 20230615 | 181900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20230615 | 181800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20230615 | 181700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20230615 | 181600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20230615 | 181500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20230615 | 181400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20230615 | 181300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20230615 | 181200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20230615 | 181100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20230615 | 181000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20230615 | 180900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20230615 | 180800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20230615 | 180700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20230615 | 180600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20230615 | 180500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20230615 | 180400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20230615 | 180300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20230615 | 180200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20230615 | 180100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20230615 | 180000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20230615 | 175900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20230615 | 175800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20230615 | 175700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20230615 | 175600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20230615 | 175500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20230615 | 175400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20230615 | 175300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20230615 | 175200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20230615 | 175100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20230615 | 175000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 93 | 20230615 | 174900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20230615 | 174800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20230615 | 174700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20230615 | 174600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20230615 | 174500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20230615 | 174400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20230615 | 174300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20230615 | 174200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20230615 | 174100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20230615 | 174000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20230615 | 173900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20230615 | 173800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20230615 | 173700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20230615 | 173600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20230615 | 173500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20230615 | 173400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20230615 | 173300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20230615 | 173200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20230615 | 173100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20230615 | 173000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20230615 | 172900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20230615 | 172800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20230615 | 172700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20230615 | 172600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20230615 | 172500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20230615 | 172400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20230615 | 172300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20230615 | 172200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20230615 | 172100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20230615 | 172000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 123 | 20230615 | 171900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20230615 | 171800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20230615 | 171700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20230615 | 171600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20230615 | 171500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20230615 | 171400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20230615 | 171300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20230615 | 171200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20230615 | 171100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20230615 | 171000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20230615 | 170900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20230615 | 170800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20230615 | 170700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20230615 | 170600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20230615 | 170500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20230615 | 170400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20230615 | 170300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20230615 | 170200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20230615 | 170100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20230615 | 170000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20230615 | 165900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20230615 | 165800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20230615 | 165700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20230615 | 165600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20230615 | 165500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20230615 | 165400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20230615 | 165300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20230615 | 165200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20230615 | 165100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20230615 | 165000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 153 | 20230615 | 164900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20230615 | 164800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20230615 | 164700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20230615 | 164600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20230615 | 164500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20230615 | 164400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20230615 | 164300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20230615 | 164200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20230615 | 164100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20230615 | 164000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20230615 | 163900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20230615 | 163800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20230615 | 163700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20230615 | 163600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20230615 | 163500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20230615 | 163400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20230615 | 163300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20230615 | 163200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20230615 | 163100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20230615 | 163000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20230615 | 162900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20230615 | 162800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20230615 | 162700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20230615 | 162600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20230615 | 162500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20230615 | 162400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20230615 | 162300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20230615 | 162200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20230615 | 162100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20230615 | 162000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 183 | 20230615 | 161900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20230615 | 161800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20230615 | 161700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20230615 | 161600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20230615 | 161500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20230615 | 161400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20230615 | 161300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20230615 | 161200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20230615 | 161100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20230615 | 161000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20230615 | 160900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20230615 | 160800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20230615 | 160700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20230615 | 160600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20230615 | 160500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20230615 | 160400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20230615 | 160300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20230615 | 160200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20230615 | 160100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20230615 | 160000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20230615 | 155900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20230615 | 155800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20230615 | 155700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20230615 | 155600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20230615 | 155500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20230615 | 155400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20230615 | 155300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20230615 | 155200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20230615 | 155100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20230615 | 155000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 213 | 20230615 | 154900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20230615 | 154800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20230615 | 154700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20230615 | 154600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20230615 | 154500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20230615 | 154400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20230615 | 154300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20230615 | 154200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20230615 | 154100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20230615 | 154000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20230615 | 153900 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20230615 | 153800 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20230615 | 153700 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20230615 | 153600 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20230615 | 153500 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20230615 | 153400 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20230615 | 153300 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20230615 | 153200 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20230615 | 153100 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20230615 | 153000 | 75611129600 | 69800 | 69800 | 69800 | 69800 | 11423 |
| 233 | 20230615 | 152900 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 234 | 20230615 | 152800 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 235 | 20230615 | 152700 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 236 | 20230615 | 152600 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 237 | 20230615 | 152500 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 238 | 20230615 | 152400 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 239 | 20230615 | 152300 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 240 | 20230615 | 152200 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 241 | 20230615 | 152100 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 242 | 20230615 | 152000 | 74813804200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 243 | 20230615 | 151900 | 74813804200 | 69800 | 70100 | 70100 | 69700 | 4267 |
| 244 | 20230615 | 151800 | 74515551500 | 70100 | 69800 | 70200 | 69800 | 2271 |
| 245 | 20230615 | 151700 | 74356498700 | 69900 | 70200 | 70300 | 69800 | 2267 |
| 246 | 20230615 | 151600 | 74197748900 | 70000 | 70300 | 70300 | 70000 | 1365 |
| 247 | 20230615 | 151500 | 74102097100 | 70300 | 70300 | 70600 | 70000 | 1950 |
| 248 | 20230615 | 151400 | 73964855600 | 70400 | 70000 | 70400 | 69900 | 1690 |
| 249 | 20230615 | 151300 | 73846473800 | 70000 | 69900 | 70100 | 69800 | 1157 |
| 250 | 20230615 | 151200 | 73765559200 | 69800 | 69700 | 70000 | 69600 | 2240 |
| 251 | 20230615 | 151100 | 73609404700 | 69600 | 69700 | 69700 | 69500 | 3005 |
| 252 | 20230615 | 151000 | 73400284600 | 69700 | 70100 | 70100 | 69600 | 3644 |
| 253 | 20230615 | 150900 | 73145696700 | 70000 | 70300 | 70500 | 70000 | 6844 |
| 254 | 20230615 | 150800 | 72665997000 | 70300 | 70100 | 70300 | 70100 | 1674 |
| 255 | 20230615 | 150700 | 72548551700 | 70100 | 70500 | 70500 | 70100 | 4323 |
| 256 | 20230615 | 150600 | 72245045600 | 70500 | 71000 | 71000 | 70500 | 4948 |
| 257 | 20230615 | 150500 | 71895579100 | 71000 | 71100 | 71200 | 70800 | 2795 |
| 258 | 20230615 | 150400 | 71697276600 | 71000 | 71100 | 71200 | 70900 | 2723 |
| 259 | 20230615 | 150300 | 71503768900 | 71100 | 71300 | 71500 | 71000 | 4162 |
| 260 | 20230615 | 150200 | 71207279200 | 71300 | 70800 | 71300 | 70600 | 2927 |
| 261 | 20230615 | 150100 | 70999477600 | 70800 | 70800 | 70900 | 70300 | 3676 |
| 262 | 20230615 | 150000 | 70739931400 | 70800 | 71000 | 71100 | 70800 | 2074 |
| 263 | 20230615 | 145900 | 70592805000 | 71000 | 71200 | 71200 | 70900 | 3220 |
| 264 | 20230615 | 145800 | 70364097600 | 71200 | 70900 | 71200 | 70800 | 4202 |
| 265 | 20230615 | 145700 | 70065849500 | 70900 | 70600 | 71100 | 70500 | 9409 |
| 266 | 20230615 | 145600 | 69399253300 | 70500 | 70300 | 70700 | 70200 | 3285 |
| 267 | 20230615 | 145500 | 69167562200 | 70200 | 70000 | 70300 | 69800 | 2338 |
| 268 | 20230615 | 145400 | 69003657200 | 69700 | 70000 | 70200 | 69700 | 2255 |
| 269 | 20230615 | 145300 | 68845870900 | 70000 | 70200 | 70400 | 70000 | 1860 |
| 270 | 20230615 | 145200 | 68715415700 | 70400 | 70300 | 70700 | 70200 | 3061 |
| 271 | 20230615 | 145100 | 68499840200 | 70300 | 69700 | 70300 | 69600 | 2552 |
| 272 | 20230615 | 145000 | 68321282300 | 69700 | 70100 | 70100 | 69300 | 7757 |
| 273 | 20230615 | 144900 | 67780959400 | 70100 | 70600 | 70600 | 70100 | 4924 |
| 274 | 20230615 | 144800 | 67435227700 | 70700 | 69800 | 70800 | 69700 | 5565 |
| 275 | 20230615 | 144700 | 67043522900 | 69800 | 69900 | 70400 | 69600 | 10132 |
| 276 | 20230615 | 144600 | 66333731500 | 69900 | 70700 | 71000 | 69700 | 18668 |
| 277 | 20230615 | 144500 | 65021780500 | 70600 | 71800 | 71900 | 70600 | 18216 |
| 278 | 20230615 | 144400 | 63726163300 | 71800 | 72000 | 72000 | 71400 | 8349 |
| 279 | 20230615 | 144300 | 63128103800 | 72100 | 72200 | 72800 | 71800 | 8108 |
| 280 | 20230615 | 144200 | 62542631000 | 72400 | 72200 | 72500 | 71400 | 14995 |
| 281 | 20230615 | 144100 | 61463622100 | 72300 | 72800 | 72900 | 72200 | 12773 |
| 282 | 20230615 | 144000 | 60537571400 | 72800 | 73000 | 73100 | 72800 | 17154 |
| 283 | 20230615 | 143900 | 59285848900 | 73000 | 73000 | 73100 | 72200 | 18148 |
| 284 | 20230615 | 143800 | 57964840400 | 73000 | 72400 | 73000 | 72100 | 12172 |
| 285 | 20230615 | 143700 | 57079907500 | 72100 | 73200 | 73200 | 72100 | 14869 |
| 286 | 20230615 | 143600 | 55999313900 | 73200 | 72000 | 73300 | 71800 | 27007 |
| 287 | 20230615 | 143500 | 54033449700 | 71900 | 71900 | 72400 | 71700 | 9843 |
| 288 | 20230615 | 143400 | 53324098100 | 71900 | 72400 | 72400 | 71900 | 15406 |
| 289 | 20230615 | 143300 | 52211990500 | 72400 | 72600 | 72800 | 72300 | 19212 |
| 290 | 20230615 | 143200 | 50817271100 | 72600 | 71900 | 72800 | 71400 | 30070 |
| 291 | 20230615 | 143100 | 48644311500 | 72000 | 70600 | 72200 | 70300 | 41733 |
| 292 | 20230615 | 143000 | 45659425500 | 70700 | 70400 | 70800 | 70300 | 13479 |
| 293 | 20230615 | 142900 | 44708040400 | 70400 | 69900 | 70500 | 69900 | 22783 |
| 294 | 20230615 | 142800 | 43107462500 | 70000 | 69800 | 70000 | 69700 | 4438 |
| 295 | 20230615 | 142700 | 42797701900 | 69700 | 69300 | 69700 | 69300 | 2549 |
| 296 | 20230615 | 142600 | 42620328100 | 69300 | 69200 | 69400 | 69200 | 986 |
| 297 | 20230615 | 142500 | 42551982100 | 69200 | 69300 | 69300 | 69200 | 1636 |
| 298 | 20230615 | 142400 | 42438721200 | 69300 | 69400 | 69500 | 69200 | 2628 |
| 299 | 20230615 | 142300 | 42256592300 | 69400 | 69500 | 69700 | 69400 | 2909 |
| 300 | 20230615 | 142200 | 42054332300 | 69500 | 69800 | 70000 | 69500 | 3892 |
| 301 | 20230615 | 142100 | 41782633400 | 69700 | 69200 | 70100 | 69200 | 9381 |
| 302 | 20230615 | 142000 | 41127726100 | 69200 | 69300 | 69400 | 69100 | 1497 |
| 303 | 20230615 | 141900 | 41024097900 | 69300 | 69200 | 69300 | 69100 | 1389 |
| 304 | 20230615 | 141800 | 40927971400 | 69200 | 69000 | 69300 | 68900 | 10606 |
| 305 | 20230615 | 141700 | 40196105400 | 69000 | 69200 | 69400 | 69000 | 4867 |
| 306 | 20230615 | 141600 | 39859865300 | 69200 | 69300 | 69600 | 69200 | 3012 |
| 307 | 20230615 | 141500 | 39650825900 | 69200 | 69400 | 69700 | 69100 | 5986 |
| 308 | 20230615 | 141400 | 39235591000 | 69300 | 69400 | 70100 | 69100 | 20226 |
| 309 | 20230615 | 141300 | 37825740700 | 69400 | 68800 | 69500 | 68600 | 21924 |
| 310 | 20230615 | 141200 | 36313273800 | 68800 | 68400 | 68800 | 68300 | 5499 |
| 311 | 20230615 | 141100 | 35935978300 | 68400 | 68400 | 68500 | 68200 | 1430 |
| 312 | 20230615 | 141000 | 35838224300 | 68500 | 68100 | 68500 | 68000 | 3099 |
| 313 | 20230615 | 140900 | 35626709800 | 68100 | 68400 | 68500 | 68100 | 3239 |
| 314 | 20230615 | 140800 | 35405626300 | 68400 | 68500 | 68600 | 68400 | 1990 |
| 315 | 20230615 | 140700 | 35269278100 | 68400 | 68700 | 68700 | 68400 | 2829 |
| 316 | 20230615 | 140600 | 35075416900 | 68700 | 68400 | 68800 | 68400 | 4261 |
| 317 | 20230615 | 140500 | 34782798100 | 68400 | 68000 | 68400 | 68000 | 2259 |
| 318 | 20230615 | 140400 | 34628799000 | 68000 | 68300 | 68400 | 68000 | 3542 |
| 319 | 20230615 | 140300 | 34387414600 | 68200 | 68600 | 68700 | 68100 | 3217 |
| 320 | 20230615 | 140200 | 34167462900 | 68500 | 68500 | 68800 | 68200 | 2596 |
| 321 | 20230615 | 140100 | 33989825200 | 68500 | 69200 | 69200 | 68400 | 3110 |
| 322 | 20230615 | 140000 | 33776112800 | 69100 | 68600 | 69200 | 68400 | 4617 |
| 323 | 20230615 | 135900 | 33458304700 | 68600 | 68900 | 69000 | 68300 | 5129 |
| 324 | 20230615 | 135800 | 33105703700 | 68800 | 69300 | 69300 | 68800 | 6106 |
| 325 | 20230615 | 135700 | 32683654000 | 69300 | 69300 | 69400 | 68700 | 5543 |
| 326 | 20230615 | 135600 | 32300524400 | 69200 | 68300 | 69400 | 68300 | 13426 |
| 327 | 20230615 | 135500 | 31374784700 | 68100 | 67900 | 68500 | 67900 | 2417 |
| 328 | 20230615 | 135400 | 31209936400 | 68000 | 68900 | 68900 | 67900 | 7413 |
| 329 | 20230615 | 135300 | 30703260200 | 68700 | 67400 | 68900 | 67400 | 9558 |
| 330 | 20230615 | 135200 | 30052384600 | 67400 | 67800 | 67800 | 66800 | 17536 |
| 331 | 20230615 | 135100 | 28873738900 | 67700 | 68900 | 68900 | 67400 | 19867 |
| 332 | 20230615 | 135000 | 27523347700 | 68900 | 69600 | 69700 | 68800 | 6929 |
| 333 | 20230615 | 134900 | 27043660800 | 69700 | 69300 | 69900 | 69200 | 8928 |
| 334 | 20230615 | 134800 | 26422847100 | 69400 | 70200 | 70500 | 68700 | 19017 |
| 335 | 20230615 | 134700 | 25100605600 | 70200 | 69400 | 70500 | 69200 | 16994 |
| 336 | 20230615 | 134600 | 23912337800 | 69300 | 70100 | 70700 | 69100 | 20417 |
| 337 | 20230615 | 134500 | 22485011100 | 70100 | 71000 | 71000 | 69500 | 27151 |
| 338 | 20230615 | 134400 | 20578947700 | 71000 | 69500 | 71800 | 69400 | 57126 |
| 339 | 20230615 | 134300 | 16539727800 | 69500 | 67900 | 69700 | 67300 | 35385 |
| 340 | 20230615 | 134200 | 14114505700 | 68000 | 66800 | 68100 | 66300 | 32644 |
| 341 | 20230615 | 134100 | 11920720700 | 66700 | 66700 | 66700 | 66700 | 0 |
| 342 | 20230615 | 134000 | 11920720700 | 66700 | 66700 | 66700 | 66700 | 1545 |
| 343 | 20230615 | 133900 | 11817669200 | 66700 | 66200 | 66700 | 65900 | 11357 |
| 344 | 20230615 | 133800 | 11064866800 | 66200 | 66200 | 66400 | 65800 | 13408 |
| 345 | 20230615 | 133700 | 10177150600 | 66100 | 65100 | 66500 | 65000 | 12817 |
| 346 | 20230615 | 133600 | 9335568900 | 65000 | 65700 | 65700 | 64800 | 6177 |
| 347 | 20230615 | 133500 | 8932625700 | 65600 | 65100 | 65700 | 65000 | 6011 |
| 348 | 20230615 | 133400 | 8539431500 | 65100 | 64600 | 65100 | 64500 | 7968 |
| 349 | 20230615 | 133300 | 8022752100 | 64700 | 64200 | 64700 | 64200 | 5317 |
| 350 | 20230615 | 133200 | 7680253500 | 64200 | 64100 | 64200 | 64100 | 1296 |
| 351 | 20230615 | 133100 | 7597058000 | 64100 | 64200 | 64200 | 64100 | 199 |
| 352 | 20230615 | 133000 | 7584297000 | 64200 | 64200 | 64300 | 64100 | 1289 |
| 353 | 20230615 | 132900 | 7501544200 | 64300 | 64100 | 64300 | 64100 | 970 |
| 354 | 20230615 | 132800 | 7439251000 | 64200 | 64200 | 64200 | 64100 | 1549 |
| 355 | 20230615 | 132700 | 7339847800 | 64100 | 64200 | 64200 | 64000 | 1193 |
| 356 | 20230615 | 132600 | 7263382100 | 64100 | 64200 | 64200 | 64100 | 432 |
| 357 | 20230615 | 132500 | 7235674100 | 64100 | 64100 | 64200 | 64000 | 1693 |
| 358 | 20230615 | 132400 | 7127202700 | 64100 | 64100 | 64100 | 64000 | 1813 |
| 359 | 20230615 | 132300 | 7011112700 | 64000 | 63900 | 64000 | 63800 | 1278 |
| 360 | 20230615 | 132200 | 6929380500 | 63900 | 63900 | 63900 | 63700 | 588 |
| 361 | 20230615 | 132100 | 6891869300 | 63800 | 63600 | 63900 | 63600 | 947 |
| 362 | 20230615 | 132000 | 6831517200 | 63600 | 63600 | 63700 | 63300 | 680 |
| 363 | 20230615 | 131900 | 6788363300 | 63700 | 63700 | 63800 | 63400 | 1989 |
| 364 | 20230615 | 131800 | 6661890000 | 63600 | 64000 | 64100 | 63500 | 1797 |
| 365 | 20230615 | 131700 | 6547069000 | 64000 | 64100 | 64100 | 64000 | 1908 |
| 366 | 20230615 | 131600 | 6424812200 | 64100 | 63600 | 64100 | 63600 | 3872 |
| 367 | 20230615 | 131500 | 6177532900 | 63600 | 62900 | 63600 | 62900 | 3106 |
| 368 | 20230615 | 131400 | 5981365400 | 62900 | 62800 | 62900 | 62800 | 1158 |
| 369 | 20230615 | 131300 | 5908637300 | 62800 | 62700 | 62800 | 62700 | 566 |
| 370 | 20230615 | 131200 | 5873126300 | 62600 | 62700 | 62800 | 62500 | 433 |
| 371 | 20230615 | 131100 | 5845979300 | 62600 | 62700 | 62700 | 62600 | 205 |
| 372 | 20230615 | 131000 | 5833129000 | 62600 | 62600 | 62600 | 62600 | 149 |
| 373 | 20230615 | 130900 | 5823801600 | 62500 | 62600 | 62700 | 62500 | 638 |
| 374 | 20230615 | 130800 | 5783834200 | 62600 | 62600 | 62600 | 62600 | 75 |
| 375 | 20230615 | 130700 | 5779139200 | 62700 | 62800 | 62900 | 62700 | 112 |
| 376 | 20230615 | 130600 | 5772113500 | 62900 | 62700 | 62900 | 62700 | 56 |
| 377 | 20230615 | 130500 | 5768597900 | 62700 | 62900 | 62900 | 62700 | 301 |
| 378 | 20230615 | 130400 | 5749673100 | 62600 | 62700 | 62900 | 62600 | 1531 |
| 379 | 20230615 | 130300 | 5653464600 | 62700 | 62700 | 62700 | 62600 | 65 |
| 380 | 20230615 | 130200 | 5649392000 | 62700 | 62600 | 62700 | 62600 | 77 |
| 381 | 20230615 | 130100 | 5644564300 | 62700 | 62700 | 62700 | 62500 | 176 |
| 382 | 20230615 | 130000 | 5633530300 | 62700 | 62400 | 62700 | 62400 | 649 |
| 383 | 20230615 | 125900 | 5592932400 | 62300 | 62200 | 62300 | 62200 | 93 |
| 384 | 20230615 | 125800 | 5587142000 | 62100 | 62100 | 62200 | 62100 | 27 |
| 385 | 20230615 | 125700 | 5585464100 | 62000 | 62200 | 62200 | 62000 | 33 |
| 386 | 20230615 | 125600 | 5583413300 | 62200 | 62100 | 62200 | 62100 | 14 |
| 387 | 20230615 | 125500 | 5582542800 | 62100 | 62200 | 62200 | 62100 | 22 |
| 388 | 20230615 | 125400 | 5581175400 | 62200 | 62100 | 62200 | 62100 | 37 |
| 389 | 20230615 | 125300 | 5578874100 | 62200 | 62200 | 62200 | 62200 | 10 |
| 390 | 20230615 | 125200 | 5578252100 | 62200 | 62000 | 62200 | 62000 | 17 |
| 391 | 20230615 | 125100 | 5577195200 | 62100 | 62200 | 62200 | 62100 | 25 |
| 392 | 20230615 | 125000 | 5575640600 | 62200 | 62200 | 62200 | 62200 | 2 |
| 393 | 20230615 | 124900 | 5575516200 | 62200 | 62200 | 62200 | 62200 | 41 |
| 394 | 20230615 | 124800 | 5572966000 | 62200 | 62300 | 62300 | 62200 | 32 |
| 395 | 20230615 | 124700 | 5570972500 | 62300 | 62400 | 62400 | 62300 | 21 |
| 396 | 20230615 | 124600 | 5569663400 | 62400 | 62500 | 62500 | 62400 | 4 |
| 397 | 20230615 | 124500 | 5569413600 | 62500 | 62100 | 62500 | 62100 | 528 |
| 398 | 20230615 | 124400 | 5536453800 | 62100 | 62100 | 62200 | 62100 | 58 |
| 399 | 20230615 | 124300 | 5532851100 | 61800 | 62000 | 62100 | 61800 | 105 |
| 400 | 20230615 | 124200 | 5526350500 | 61900 | 61500 | 61900 | 61500 | 1219 |
| 401 | 20230615 | 124100 | 5451040400 | 61600 | 61700 | 61700 | 61600 | 32 |
| 402 | 20230615 | 124000 | 5449067200 | 61700 | 61700 | 61700 | 61700 | 11 |
| 403 | 20230615 | 123900 | 5448388500 | 61700 | 61700 | 61700 | 61500 | 181 |
| 404 | 20230615 | 123800 | 5437242600 | 61700 | 61700 | 61800 | 61700 | 329 |
| 405 | 20230615 | 123700 | 5416942100 | 61800 | 61800 | 61900 | 61800 | 50 |
| 406 | 20230615 | 123600 | 5413851200 | 61800 | 61900 | 61900 | 61800 | 101 |
| 407 | 20230615 | 123500 | 5407604600 | 61900 | 62000 | 62000 | 61900 | 87 |
| 408 | 20230615 | 123400 | 5402218200 | 61800 | 61800 | 61800 | 61800 | 2 |
| 409 | 20230615 | 123300 | 5402094600 | 61900 | 61900 | 61900 | 61900 | 21 |
| 410 | 20230615 | 123200 | 5400794700 | 61900 | 61900 | 61900 | 61900 | 22 |
| 411 | 20230615 | 123100 | 5399432900 | 61900 | 62000 | 62000 | 61900 | 19 |
| 412 | 20230615 | 123000 | 5398255900 | 62000 | 62000 | 62000 | 62000 | 35 |
| 413 | 20230615 | 122900 | 5396085900 | 61800 | 61700 | 61800 | 61700 | 46 |
| 414 | 20230615 | 122800 | 5393245100 | 61800 | 61900 | 61900 | 61700 | 97 |
| 415 | 20230615 | 122700 | 5387253700 | 61900 | 61900 | 61900 | 61900 | 14 |
| 416 | 20230615 | 122600 | 5386387100 | 62000 | 62000 | 62000 | 62000 | 12 |
| 417 | 20230615 | 122500 | 5385643100 | 62000 | 62000 | 62000 | 61800 | 826 |
| 418 | 20230615 | 122400 | 5334566800 | 62100 | 62100 | 62100 | 62100 | 31 |
| 419 | 20230615 | 122300 | 5332641700 | 62000 | 62200 | 62200 | 62000 | 96 |
| 420 | 20230615 | 122200 | 5326682600 | 62100 | 62100 | 62100 | 62100 | 2 |
| 421 | 20230615 | 122100 | 5326558400 | 62100 | 62100 | 62200 | 62100 | 31 |
| 422 | 20230615 | 122000 | 5324630500 | 62200 | 62200 | 62200 | 62100 | 21 |
| 423 | 20230615 | 121900 | 5323324400 | 62200 | 62300 | 62300 | 62200 | 36 |
| 424 | 20230615 | 121800 | 5321084000 | 62300 | 62300 | 62400 | 62200 | 66 |
| 425 | 20230615 | 121700 | 5316971300 | 62300 | 62200 | 62300 | 62200 | 32 |
| 426 | 20230615 | 121600 | 5314980000 | 62200 | 62200 | 62300 | 62200 | 14 |
| 427 | 20230615 | 121500 | 5314108300 | 62300 | 62200 | 62300 | 62200 | 40 |
| 428 | 20230615 | 121400 | 5311616700 | 62200 | 62200 | 62300 | 62200 | 58 |
| 429 | 20230615 | 121300 | 5308007900 | 62300 | 62400 | 62400 | 62300 | 42 |
| 430 | 20230615 | 121200 | 5305390300 | 62500 | 62500 | 62500 | 62400 | 55 |
| 431 | 20230615 | 121100 | 5301955000 | 62400 | 62400 | 62400 | 62300 | 45 |
| 432 | 20230615 | 121000 | 5299148900 | 62500 | 62400 | 62500 | 62400 | 5 |
| 433 | 20230615 | 120900 | 5298836700 | 62500 | 62400 | 62500 | 62300 | 511 |
| 434 | 20230615 | 120800 | 5266947500 | 62300 | 62300 | 62400 | 62300 | 222 |
| 435 | 20230615 | 120700 | 5253116800 | 62300 | 62200 | 62300 | 62100 | 258 |
| 436 | 20230615 | 120600 | 5237061300 | 62200 | 62100 | 62200 | 62100 | 47 |
| 437 | 20230615 | 120500 | 5234138500 | 62000 | 62000 | 62000 | 62000 | 200 |
| 438 | 20230615 | 120400 | 5221738500 | 62100 | 62100 | 62200 | 62100 | 37 |
| 439 | 20230615 | 120300 | 5219440000 | 62200 | 62100 | 62200 | 62100 | 251 |
| 440 | 20230615 | 120200 | 5203844400 | 62100 | 62000 | 62100 | 62000 | 29 |
| 441 | 20230615 | 120100 | 5202045400 | 62100 | 62100 | 62100 | 62100 | 8 |
| 442 | 20230615 | 120000 | 5201548600 | 62100 | 62100 | 62100 | 62100 | 92 |
| 443 | 20230615 | 115900 | 5195835400 | 62100 | 62100 | 62100 | 62000 | 11 |
| 444 | 20230615 | 115800 | 5195152500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 445 | 20230615 | 115700 | 5195152500 | 62000 | 62000 | 62100 | 62000 | 46 |
| 446 | 20230615 | 115600 | 5192297100 | 62000 | 62000 | 62000 | 62000 | 4 |
| 447 | 20230615 | 115500 | 5192049100 | 62000 | 62000 | 62000 | 62000 | 9 |
| 448 | 20230615 | 115400 | 5191491100 | 62000 | 61900 | 62000 | 61900 | 91 |
| 449 | 20230615 | 115300 | 5185853400 | 62000 | 62000 | 62000 | 61900 | 45 |
| 450 | 20230615 | 115200 | 5183063500 | 62000 | 61900 | 62000 | 61900 | 13 |
| 451 | 20230615 | 115100 | 5182258600 | 61900 | 62100 | 62100 | 61900 | 272 |
| 452 | 20230615 | 115000 | 5165400700 | 62100 | 62300 | 62300 | 62100 | 30 |
| 453 | 20230615 | 114900 | 5163537100 | 62100 | 62200 | 62300 | 62100 | 57 |
| 454 | 20230615 | 114800 | 5159991500 | 62100 | 62100 | 62200 | 62100 | 284 |
| 455 | 20230615 | 114700 | 5142351100 | 62000 | 62000 | 62000 | 62000 | 358 |
| 456 | 20230615 | 114600 | 5120155100 | 62000 | 62000 | 62000 | 62000 | 108 |
| 457 | 20230615 | 114500 | 5113459100 | 61900 | 61800 | 61900 | 61800 | 119 |
| 458 | 20230615 | 114400 | 5106093400 | 61800 | 61800 | 61800 | 61800 | 8 |
| 459 | 20230615 | 114300 | 5105599000 | 61800 | 61900 | 61900 | 61800 | 119 |
| 460 | 20230615 | 114200 | 5098243000 | 61900 | 62000 | 62000 | 61900 | 35 |
| 461 | 20230615 | 114100 | 5096076400 | 62000 | 62000 | 62000 | 61900 | 114 |
| 462 | 20230615 | 114000 | 5089016400 | 62000 | 62000 | 62000 | 62000 | 43 |
| 463 | 20230615 | 113900 | 5086350400 | 62000 | 61800 | 62000 | 61800 | 835 |
| 464 | 20230615 | 113800 | 5034632500 | 61800 | 61800 | 61800 | 61800 | 21 |
| 465 | 20230615 | 113700 | 5033334700 | 61800 | 61800 | 61800 | 61800 | 30 |
| 466 | 20230615 | 113600 | 5031480700 | 61700 | 61700 | 61700 | 61600 | 101 |
| 467 | 20230615 | 113500 | 5025249100 | 61600 | 61700 | 61700 | 61600 | 43 |
| 468 | 20230615 | 113400 | 5022596200 | 61700 | 61600 | 61700 | 61500 | 170 |
| 469 | 20230615 | 113300 | 5012117900 | 61600 | 61500 | 61600 | 61500 | 122 |
| 470 | 20230615 | 113200 | 5004613700 | 61500 | 61300 | 61500 | 61300 | 112 |
| 471 | 20230615 | 113100 | 4997730900 | 61400 | 61400 | 61400 | 61300 | 522 |
| 472 | 20230615 | 113000 | 4965724500 | 61400 | 61400 | 61400 | 61300 | 320 |
| 473 | 20230615 | 112900 | 4946077300 | 61500 | 61500 | 61500 | 61400 | 58 |
| 474 | 20230615 | 112800 | 4942513700 | 61600 | 61600 | 61600 | 61600 | 58 |
| 475 | 20230615 | 112700 | 4938940900 | 61600 | 61600 | 61600 | 61400 | 202 |
| 476 | 20230615 | 112600 | 4926522900 | 61600 | 61800 | 61800 | 61600 | 62 |
| 477 | 20230615 | 112500 | 4922697300 | 61800 | 61900 | 61900 | 61800 | 32 |
| 478 | 20230615 | 112400 | 4920716700 | 61900 | 61900 | 61900 | 61900 | 64 |
| 479 | 20230615 | 112300 | 4916755100 | 61900 | 62000 | 62100 | 61800 | 370 |
| 480 | 20230615 | 112200 | 4893818600 | 62000 | 61800 | 62000 | 61800 | 297 |
| 481 | 20230615 | 112100 | 4875448700 | 61800 | 61500 | 61800 | 61500 | 246 |
| 482 | 20230615 | 112000 | 4860284400 | 61500 | 61600 | 61700 | 61500 | 72 |
| 483 | 20230615 | 111900 | 4855849800 | 61600 | 61400 | 61600 | 61400 | 451 |
| 484 | 20230615 | 111800 | 4828107400 | 61400 | 61300 | 61500 | 61300 | 105 |
| 485 | 20230615 | 111700 | 4821663500 | 61300 | 61800 | 61800 | 61300 | 2072 |
| 486 | 20230615 | 111600 | 4694225200 | 61900 | 62100 | 62100 | 61900 | 82 |
| 487 | 20230615 | 111500 | 4689137300 | 62100 | 61900 | 62100 | 61900 | 40 |
| 488 | 20230615 | 111400 | 4686655900 | 61900 | 61900 | 61900 | 61800 | 143 |
| 489 | 20230615 | 111300 | 4677814700 | 61800 | 61900 | 62100 | 61700 | 278 |
| 490 | 20230615 | 111200 | 4660635400 | 61900 | 62000 | 62100 | 61900 | 131 |
| 491 | 20230615 | 111100 | 4652522200 | 62000 | 62300 | 62300 | 62000 | 67 |
| 492 | 20230615 | 111000 | 4648359800 | 62300 | 62300 | 62300 | 62200 | 35 |
| 493 | 20230615 | 110900 | 4646180000 | 62300 | 62300 | 62300 | 62300 | 20 |
| 494 | 20230615 | 110800 | 4644934000 | 62300 | 62200 | 62300 | 62200 | 41 |
| 495 | 20230615 | 110700 | 4642379800 | 62400 | 62400 | 62400 | 62300 | 31 |
| 496 | 20230615 | 110600 | 4640445600 | 62200 | 62200 | 62200 | 62200 | 1 |
| 497 | 20230615 | 110500 | 4640383400 | 62400 | 62100 | 62400 | 62000 | 232 |
| 498 | 20230615 | 110400 | 4625971500 | 62200 | 62200 | 62200 | 62100 | 237 |
| 499 | 20230615 | 110300 | 4611230200 | 62200 | 62000 | 62200 | 62000 | 27 |
| 500 | 20230615 | 110200 | 4609553100 | 61900 | 62000 | 62000 | 61900 | 98 |
| 501 | 20230615 | 110100 | 4603481400 | 62000 | 62100 | 62100 | 62000 | 177 |
| 502 | 20230615 | 110000 | 4592504300 | 62100 | 62300 | 62300 | 62100 | 100 |
| 503 | 20230615 | 105900 | 4586292000 | 62200 | 62300 | 62300 | 62100 | 47 |
| 504 | 20230615 | 105800 | 4583369000 | 62300 | 62200 | 62400 | 62200 | 94 |
| 505 | 20230615 | 105700 | 4577512000 | 62200 | 62300 | 62300 | 62100 | 157 |
| 506 | 20230615 | 105600 | 4567746100 | 62200 | 62400 | 62400 | 62100 | 97 |
| 507 | 20230615 | 105500 | 4561717500 | 62300 | 62300 | 62400 | 62300 | 38 |
| 508 | 20230615 | 105400 | 4559349200 | 62300 | 62300 | 62300 | 62300 | 66 |
| 509 | 20230615 | 105300 | 4555237400 | 62300 | 62300 | 62400 | 62100 | 80 |
| 510 | 20230615 | 105200 | 4550261000 | 62300 | 62300 | 62300 | 62300 | 4 |
| 511 | 20230615 | 105100 | 4550011800 | 62300 | 62000 | 62300 | 62000 | 53 |
| 512 | 20230615 | 105000 | 4546721900 | 62000 | 62000 | 62100 | 61900 | 704 |
| 513 | 20230615 | 104900 | 4503112700 | 62000 | 62300 | 62300 | 62000 | 1313 |
| 514 | 20230615 | 104800 | 4421632800 | 62200 | 62500 | 62500 | 62200 | 97 |
| 515 | 20230615 | 104700 | 4415579800 | 62500 | 62600 | 62600 | 62400 | 275 |
| 516 | 20230615 | 104600 | 4398375700 | 62700 | 62700 | 62700 | 62700 | 1 |
| 517 | 20230615 | 104500 | 4398313000 | 62700 | 62700 | 62700 | 62600 | 159 |
| 518 | 20230615 | 104400 | 4388345300 | 62800 | 62700 | 62900 | 62700 | 265 |
| 519 | 20230615 | 104300 | 4371693400 | 62800 | 62900 | 62900 | 62800 | 202 |
| 520 | 20230615 | 104200 | 4358996700 | 63000 | 62900 | 63000 | 62900 | 126 |
| 521 | 20230615 | 104100 | 4351061900 | 62900 | 62900 | 63000 | 62900 | 330 |
| 522 | 20230615 | 104000 | 4330298400 | 63000 | 63000 | 63000 | 62900 | 211 |
| 523 | 20230615 | 103900 | 4317008900 | 63100 | 63000 | 63100 | 63000 | 459 |
| 524 | 20230615 | 103800 | 4288071700 | 63000 | 62700 | 63000 | 62700 | 314 |
| 525 | 20230615 | 103700 | 4268324200 | 62800 | 62800 | 62800 | 62700 | 133 |
| 526 | 20230615 | 103600 | 4259971900 | 62900 | 62800 | 62900 | 62800 | 185 |
| 527 | 20230615 | 103500 | 4248352300 | 62700 | 62600 | 62700 | 62600 | 44 |
| 528 | 20230615 | 103400 | 4245594100 | 62600 | 62700 | 62700 | 62600 | 25 |
| 529 | 20230615 | 103300 | 4244028900 | 62700 | 62500 | 62700 | 62500 | 111 |
| 530 | 20230615 | 103200 | 4237084500 | 62500 | 62600 | 62600 | 62500 | 130 |
| 531 | 20230615 | 103100 | 4228952600 | 62700 | 62600 | 62700 | 62600 | 90 |
| 532 | 20230615 | 103000 | 4223312000 | 62500 | 62600 | 62600 | 62500 | 25 |
| 533 | 20230615 | 102900 | 4221747200 | 62600 | 62500 | 62600 | 62500 | 44 |
| 534 | 20230615 | 102800 | 4218995700 | 62500 | 62400 | 62500 | 62400 | 15 |
| 535 | 20230615 | 102700 | 4218059100 | 62400 | 62300 | 62400 | 61900 | 400 |
| 536 | 20230615 | 102600 | 4193277200 | 62000 | 62200 | 62300 | 61900 | 965 |
| 537 | 20230615 | 102500 | 4133443300 | 62300 | 62600 | 62700 | 62100 | 126 |
| 538 | 20230615 | 102400 | 4125583000 | 62600 | 62100 | 62600 | 62000 | 768 |
| 539 | 20230615 | 102300 | 4077865200 | 62100 | 62400 | 62400 | 62100 | 274 |
| 540 | 20230615 | 102200 | 4060831500 | 62100 | 62500 | 62500 | 62000 | 1538 |
| 541 | 20230615 | 102100 | 3965203200 | 62500 | 62900 | 62900 | 62500 | 916 |
| 542 | 20230615 | 102000 | 3907810900 | 62900 | 63000 | 63000 | 62900 | 722 |
| 543 | 20230615 | 101900 | 3862394900 | 62900 | 63300 | 63300 | 62900 | 1246 |
| 544 | 20230615 | 101800 | 3783853900 | 63200 | 63300 | 63300 | 63100 | 939 |
| 545 | 20230615 | 101700 | 3724523000 | 63400 | 63500 | 63600 | 63200 | 1332 |
| 546 | 20230615 | 101600 | 3640117400 | 63500 | 63600 | 63600 | 63500 | 252 |
| 547 | 20230615 | 101500 | 3624113900 | 63600 | 63400 | 63600 | 63400 | 264 |
| 548 | 20230615 | 101400 | 3607354300 | 63400 | 63400 | 63500 | 63400 | 893 |
| 549 | 20230615 | 101300 | 3550702800 | 63500 | 63500 | 63500 | 63400 | 174 |
| 550 | 20230615 | 101200 | 3539662200 | 63500 | 63600 | 63700 | 63400 | 916 |
| 551 | 20230615 | 101100 | 3481417800 | 63700 | 63700 | 63800 | 63600 | 431 |
| 552 | 20230615 | 101000 | 3453971900 | 63700 | 63600 | 63700 | 63400 | 570 |
| 553 | 20230615 | 100900 | 3417756200 | 63700 | 63600 | 63700 | 63300 | 1040 |
| 554 | 20230615 | 100800 | 3351697900 | 63600 | 63700 | 63900 | 63600 | 2138 |
| 555 | 20230615 | 100700 | 3215462200 | 63700 | 64100 | 64100 | 63500 | 3980 |
| 556 | 20230615 | 100600 | 2960880700 | 64100 | 63100 | 64100 | 63100 | 9166 |
| 557 | 20230615 | 100500 | 2378135800 | 63100 | 62900 | 63100 | 62900 | 658 |
| 558 | 20230615 | 100400 | 2336682000 | 62900 | 62700 | 63000 | 62700 | 1009 |
| 559 | 20230615 | 100300 | 2273258800 | 62700 | 62500 | 62700 | 62500 | 1473 |
| 560 | 20230615 | 100200 | 2180926900 | 62500 | 62600 | 62600 | 62500 | 177 |
| 561 | 20230615 | 100100 | 2169859100 | 62600 | 62400 | 62600 | 62400 | 119 |
| 562 | 20230615 | 100000 | 2162424700 | 62400 | 62400 | 62500 | 62400 | 238 |
| 563 | 20230615 | 095900 | 2147572100 | 62300 | 62200 | 62400 | 62200 | 50 |
| 564 | 20230615 | 095800 | 2144458000 | 62200 | 62100 | 62200 | 62000 | 69 |
| 565 | 20230615 | 095700 | 2140171000 | 62100 | 62200 | 62200 | 62100 | 57 |
| 566 | 20230615 | 095600 | 2136625700 | 62200 | 62300 | 62300 | 62200 | 155 |
| 567 | 20230615 | 095500 | 2126973300 | 62300 | 62400 | 62400 | 62300 | 19 |
| 568 | 20230615 | 095400 | 2125789100 | 62400 | 62300 | 62400 | 62300 | 119 |
| 569 | 20230615 | 095300 | 2118366000 | 62200 | 62300 | 62300 | 62200 | 57 |
| 570 | 20230615 | 095200 | 2114819000 | 62200 | 62300 | 62300 | 62200 | 440 |
| 571 | 20230615 | 095100 | 2087434800 | 62300 | 62100 | 62400 | 62100 | 154 |
| 572 | 20230615 | 095000 | 2077840700 | 62200 | 62200 | 62200 | 62100 | 89 |
| 573 | 20230615 | 094900 | 2072310900 | 62100 | 62100 | 62100 | 62100 | 37 |
| 574 | 20230615 | 094800 | 2070013200 | 62100 | 62300 | 62400 | 62100 | 494 |
| 575 | 20230615 | 094700 | 2039289500 | 62300 | 62300 | 62400 | 62300 | 58 |
| 576 | 20230615 | 094600 | 2035674000 | 62400 | 62500 | 62500 | 62400 | 82 |
| 577 | 20230615 | 094500 | 2030556200 | 62500 | 62500 | 62600 | 62400 | 122 |
| 578 | 20230615 | 094400 | 2022932500 | 62500 | 62500 | 62600 | 62400 | 420 |
| 579 | 20230615 | 094300 | 1996684800 | 62600 | 62600 | 62600 | 62500 | 436 |
| 580 | 20230615 | 094200 | 1969428700 | 62600 | 62700 | 62700 | 62600 | 66 |
| 581 | 20230615 | 094100 | 1965291400 | 62700 | 62700 | 62700 | 62600 | 59 |
| 582 | 20230615 | 094000 | 1961596700 | 62700 | 62500 | 62700 | 62500 | 359 |
| 583 | 20230615 | 093900 | 1939119000 | 62600 | 62500 | 62600 | 62500 | 459 |
| 584 | 20230615 | 093800 | 1910429900 | 62400 | 62600 | 62600 | 62300 | 109 |
| 585 | 20230615 | 093700 | 1903626700 | 62300 | 62700 | 62800 | 62300 | 60 |
| 586 | 20230615 | 093600 | 1899877300 | 62800 | 62300 | 62900 | 62300 | 766 |
| 587 | 20230615 | 093500 | 1851867800 | 62200 | 61800 | 62200 | 61800 | 588 |
| 588 | 20230615 | 093400 | 1815410200 | 61600 | 62000 | 62000 | 61600 | 212 |
| 589 | 20230615 | 093300 | 1802278000 | 62100 | 62200 | 62200 | 62100 | 152 |
| 590 | 20230615 | 093200 | 1792835500 | 62100 | 62200 | 62200 | 62100 | 148 |
| 591 | 20230615 | 093100 | 1783632500 | 62200 | 62300 | 62300 | 62200 | 298 |
| 592 | 20230615 | 093000 | 1765089600 | 62400 | 62300 | 62400 | 62300 | 141 |
| 593 | 20230615 | 092900 | 1756303000 | 62400 | 62400 | 62400 | 62400 | 91 |
| 594 | 20230615 | 092800 | 1750624600 | 62400 | 62400 | 62500 | 62400 | 145 |
| 595 | 20230615 | 092700 | 1741564000 | 62400 | 62100 | 62400 | 62100 | 157 |
| 596 | 20230615 | 092600 | 1731785600 | 62200 | 62300 | 62300 | 62200 | 65 |
| 597 | 20230615 | 092500 | 1727739700 | 62600 | 62400 | 62600 | 62400 | 371 |
| 598 | 20230615 | 092400 | 1704556200 | 62400 | 61800 | 62400 | 61800 | 438 |
| 599 | 20230615 | 092300 | 1677328700 | 61500 | 61800 | 61800 | 61500 | 698 |
| 600 | 20230615 | 092200 | 1634274900 | 61800 | 61900 | 61900 | 61800 | 170 |
| 601 | 20230615 | 092100 | 1623767000 | 61900 | 61900 | 62000 | 61900 | 201 |
| 602 | 20230615 | 092000 | 1611314000 | 61800 | 61700 | 61800 | 61600 | 322 |
| 603 | 20230615 | 091900 | 1591436800 | 61700 | 62000 | 62000 | 61700 | 357 |
| 604 | 20230615 | 091800 | 1569357200 | 62000 | 62200 | 62200 | 62000 | 267 |
| 605 | 20230615 | 091700 | 1552792400 | 62100 | 62400 | 62400 | 62100 | 485 |
| 606 | 20230615 | 091600 | 1522606300 | 62400 | 62300 | 62400 | 62300 | 463 |
| 607 | 20230615 | 091500 | 1493729400 | 62400 | 62600 | 62600 | 62400 | 1772 |
| 608 | 20230615 | 091400 | 1383033500 | 62500 | 62600 | 62700 | 62500 | 389 |
| 609 | 20230615 | 091300 | 1358689200 | 62500 | 63200 | 63300 | 62300 | 1875 |
| 610 | 20230615 | 091200 | 1240475700 | 63200 | 62900 | 63300 | 62900 | 2465 |
| 611 | 20230615 | 091100 | 1084908400 | 63000 | 62300 | 63000 | 62300 | 2977 |
| 612 | 20230615 | 091000 | 898494100 | 62300 | 61900 | 62400 | 61900 | 3241 |
| 613 | 20230615 | 090900 | 696925300 | 61800 | 61700 | 61900 | 61700 | 313 |
| 614 | 20230615 | 090800 | 677586500 | 61700 | 61500 | 61700 | 61400 | 460 |
| 615 | 20230615 | 090700 | 649256600 | 61500 | 61400 | 61600 | 61300 | 223 |
| 616 | 20230615 | 090600 | 635554600 | 61400 | 61100 | 61400 | 61000 | 524 |
| 617 | 20230615 | 090500 | 603545900 | 61500 | 61700 | 61700 | 61000 | 1538 |
| 618 | 20230615 | 090400 | 509310800 | 61700 | 62100 | 62100 | 61700 | 552 |
| 619 | 20230615 | 090300 | 475110800 | 62100 | 62000 | 62200 | 62000 | 1727 |
| 620 | 20230615 | 090200 | 367843600 | 62000 | 61200 | 62100 | 61200 | 2277 |
| 621 | 20230615 | 090100 | 227197500 | 61200 | 61200 | 61500 | 61200 | 1213 |
| 622 | 20230615 | 090000 | 152867200 | 61200 | 60700 | 61200 | 60700 | 2502 |