32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 3 | 20230619 | 184500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 4 | 20230619 | 184400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 5 | 20230619 | 184300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 6 | 20230619 | 184200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 7 | 20230619 | 184100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 8 | 20230619 | 184000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 9 | 20230619 | 183900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 10 | 20230619 | 183800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 11 | 20230619 | 183700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 12 | 20230619 | 183600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 13 | 20230619 | 183500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 14 | 20230619 | 183400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 15 | 20230619 | 183300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 16 | 20230619 | 183200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 17 | 20230619 | 183100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 18 | 20230619 | 183000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 19 | 20230619 | 182900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 20 | 20230619 | 182800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 21 | 20230619 | 182700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 22 | 20230619 | 182600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 23 | 20230619 | 182500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 24 | 20230619 | 182400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 25 | 20230619 | 182300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 26 | 20230619 | 182200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 27 | 20230619 | 182100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 28 | 20230619 | 182000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 29 | 20230619 | 181900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 30 | 20230619 | 181800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 31 | 20230619 | 181700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 32 | 20230619 | 181600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 33 | 20230619 | 181500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 34 | 20230619 | 181400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 35 | 20230619 | 181300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 36 | 20230619 | 181200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 37 | 20230619 | 181100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 38 | 20230619 | 181000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 39 | 20230619 | 180900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 40 | 20230619 | 180800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 41 | 20230619 | 180700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 42 | 20230619 | 180600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 43 | 20230619 | 180500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 44 | 20230619 | 180400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 45 | 20230619 | 180300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 46 | 20230619 | 180200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 47 | 20230619 | 180100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 48 | 20230619 | 180000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 49 | 20230619 | 175900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 50 | 20230619 | 175800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 51 | 20230619 | 175700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 52 | 20230619 | 175600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 53 | 20230619 | 175500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 54 | 20230619 | 175400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 55 | 20230619 | 175300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 56 | 20230619 | 175200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 57 | 20230619 | 175100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 58 | 20230619 | 175000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 59 | 20230619 | 174900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 60 | 20230619 | 174800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 61 | 20230619 | 174700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 62 | 20230619 | 174600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 63 | 20230619 | 174500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 64 | 20230619 | 174400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 65 | 20230619 | 174300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 66 | 20230619 | 174200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 67 | 20230619 | 174100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 68 | 20230619 | 174000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 69 | 20230619 | 173900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 70 | 20230619 | 173800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 71 | 20230619 | 173700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 72 | 20230619 | 173600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 73 | 20230619 | 173500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 74 | 20230619 | 173400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 75 | 20230619 | 173300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 76 | 20230619 | 173200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 77 | 20230619 | 173100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 78 | 20230619 | 173000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 79 | 20230619 | 172900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 80 | 20230619 | 172800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 81 | 20230619 | 172700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 82 | 20230619 | 172600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 83 | 20230619 | 172500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 84 | 20230619 | 172400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 85 | 20230619 | 172300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 86 | 20230619 | 172200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 87 | 20230619 | 172100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 88 | 20230619 | 172000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 89 | 20230619 | 171900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 90 | 20230619 | 171800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 91 | 20230619 | 171700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 92 | 20230619 | 171600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 93 | 20230619 | 171500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 94 | 20230619 | 171400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 95 | 20230619 | 171300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 96 | 20230619 | 171200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 97 | 20230619 | 171100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 98 | 20230619 | 171000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 99 | 20230619 | 170900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 100 | 20230619 | 170800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 101 | 20230619 | 170700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 102 | 20230619 | 170600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 103 | 20230619 | 170500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 104 | 20230619 | 170400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 105 | 20230619 | 170300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 106 | 20230619 | 170200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 107 | 20230619 | 170100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 108 | 20230619 | 170000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 109 | 20230619 | 165900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 110 | 20230619 | 165800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 111 | 20230619 | 165700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 112 | 20230619 | 165600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 113 | 20230619 | 165500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 114 | 20230619 | 165400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 115 | 20230619 | 165300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 116 | 20230619 | 165200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 117 | 20230619 | 165100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 118 | 20230619 | 165000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 119 | 20230619 | 164900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 120 | 20230619 | 164800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 121 | 20230619 | 164700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 122 | 20230619 | 164600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 123 | 20230619 | 164500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 124 | 20230619 | 164400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 125 | 20230619 | 164300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 126 | 20230619 | 164200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 127 | 20230619 | 164100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 128 | 20230619 | 164000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 129 | 20230619 | 163900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 130 | 20230619 | 163800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 131 | 20230619 | 163700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 132 | 20230619 | 163600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 133 | 20230619 | 163500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 134 | 20230619 | 163400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 135 | 20230619 | 163300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 136 | 20230619 | 163200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 137 | 20230619 | 163100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 138 | 20230619 | 163000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 139 | 20230619 | 162900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 140 | 20230619 | 162800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 141 | 20230619 | 162700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 142 | 20230619 | 162600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 143 | 20230619 | 162500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 144 | 20230619 | 162400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 145 | 20230619 | 162300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 146 | 20230619 | 162200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 147 | 20230619 | 162100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 148 | 20230619 | 162000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 149 | 20230619 | 161900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 150 | 20230619 | 161800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 151 | 20230619 | 161700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 152 | 20230619 | 161600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 153 | 20230619 | 161500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 154 | 20230619 | 161400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 155 | 20230619 | 161300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 156 | 20230619 | 161200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 157 | 20230619 | 161100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 158 | 20230619 | 161000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 159 | 20230619 | 160900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 160 | 20230619 | 160800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 161 | 20230619 | 160700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 162 | 20230619 | 160600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 163 | 20230619 | 160500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 164 | 20230619 | 160400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 165 | 20230619 | 160300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 166 | 20230619 | 160200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 167 | 20230619 | 160100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 168 | 20230619 | 160000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 169 | 20230619 | 155900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 170 | 20230619 | 155800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 171 | 20230619 | 155700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 172 | 20230619 | 155600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 173 | 20230619 | 155500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 174 | 20230619 | 155400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 175 | 20230619 | 155300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 176 | 20230619 | 155200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 177 | 20230619 | 155100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 178 | 20230619 | 155000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 179 | 20230619 | 154900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 180 | 20230619 | 154800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 181 | 20230619 | 154700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 182 | 20230619 | 154600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 183 | 20230619 | 154500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 184 | 20230619 | 154400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 185 | 20230619 | 154300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 186 | 20230619 | 154200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 187 | 20230619 | 154100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 188 | 20230619 | 154000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 189 | 20230619 | 153900 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 190 | 20230619 | 153800 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 191 | 20230619 | 153700 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 192 | 20230619 | 153600 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 193 | 20230619 | 153500 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 194 | 20230619 | 153400 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 195 | 20230619 | 153300 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 196 | 20230619 | 153200 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 197 | 20230619 | 153100 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 198 | 20230619 | 153000 | 23983305700 | 68300 | 68300 | 68300 | 68300 | 13658 |
| 199 | 20230619 | 152900 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20230619 | 152800 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20230619 | 152700 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20230619 | 152600 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20230619 | 152500 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20230619 | 152400 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20230619 | 152300 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20230619 | 152200 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20230619 | 152100 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20230619 | 152000 | 23050464300 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20230619 | 151900 | 23050464300 | 68000 | 67900 | 68100 | 67900 | 2633 |
| 210 | 20230619 | 151800 | 22871402700 | 67900 | 67800 | 68000 | 67800 | 843 |
| 211 | 20230619 | 151700 | 22814104300 | 67900 | 68000 | 68000 | 67800 | 883 |
| 212 | 20230619 | 151600 | 22754114100 | 68000 | 68100 | 68100 | 67900 | 950 |
| 213 | 20230619 | 151500 | 22689483000 | 68000 | 68100 | 68100 | 68000 | 1444 |
| 214 | 20230619 | 151400 | 22591189200 | 68100 | 68100 | 68100 | 67900 | 866 |
| 215 | 20230619 | 151300 | 22532251500 | 68100 | 68100 | 68100 | 68000 | 1229 |
| 216 | 20230619 | 151200 | 22448628100 | 68100 | 68000 | 68100 | 67900 | 970 |
| 217 | 20230619 | 151100 | 22382663300 | 68000 | 68000 | 68000 | 67900 | 633 |
| 218 | 20230619 | 151000 | 22339637000 | 68000 | 68000 | 68000 | 67900 | 434 |
| 219 | 20230619 | 150900 | 22310135700 | 67900 | 67900 | 68000 | 67900 | 711 |
| 220 | 20230619 | 150800 | 22261802300 | 67900 | 67800 | 68000 | 67700 | 1340 |
| 221 | 20230619 | 150700 | 22170919500 | 67700 | 67800 | 67800 | 67700 | 873 |
| 222 | 20230619 | 150600 | 22111745700 | 67700 | 67600 | 67800 | 67600 | 1085 |
| 223 | 20230619 | 150500 | 22038307000 | 67600 | 67700 | 67800 | 67600 | 573 |
| 224 | 20230619 | 150400 | 21999544000 | 67700 | 67800 | 67800 | 67700 | 604 |
| 225 | 20230619 | 150300 | 21958640800 | 67800 | 67800 | 67900 | 67700 | 678 |
| 226 | 20230619 | 150200 | 21912679100 | 67800 | 68000 | 68000 | 67800 | 459 |
| 227 | 20230619 | 150100 | 21881499600 | 68000 | 67900 | 68000 | 67900 | 1827 |
| 228 | 20230619 | 150000 | 21757411800 | 68000 | 68100 | 68200 | 67900 | 4123 |
| 229 | 20230619 | 145900 | 21476699800 | 68200 | 68000 | 68300 | 67900 | 2844 |
| 230 | 20230619 | 145800 | 21282985900 | 67900 | 67600 | 68000 | 67600 | 2694 |
| 231 | 20230619 | 145700 | 21100241100 | 67700 | 67600 | 67700 | 67500 | 487 |
| 232 | 20230619 | 145600 | 21067328500 | 67600 | 67400 | 67600 | 67400 | 994 |
| 233 | 20230619 | 145500 | 21000280500 | 67400 | 67600 | 67600 | 67300 | 251 |
| 234 | 20230619 | 145400 | 20983345300 | 67600 | 67400 | 67600 | 67300 | 2194 |
| 235 | 20230619 | 145300 | 20835349900 | 67400 | 67300 | 67400 | 67300 | 181 |
| 236 | 20230619 | 145200 | 20823159600 | 67200 | 67300 | 67300 | 67200 | 119 |
| 237 | 20230619 | 145100 | 20815157100 | 67300 | 67200 | 67400 | 67200 | 789 |
| 238 | 20230619 | 145000 | 20762110600 | 67300 | 67200 | 67300 | 67200 | 171 |
| 239 | 20230619 | 144900 | 20750609800 | 67200 | 67300 | 67400 | 67200 | 153 |
| 240 | 20230619 | 144800 | 20740310000 | 67400 | 67200 | 67400 | 67200 | 312 |
| 241 | 20230619 | 144700 | 20719318400 | 67200 | 67300 | 67300 | 67100 | 1684 |
| 242 | 20230619 | 144600 | 20606179900 | 67300 | 67300 | 67300 | 67200 | 385 |
| 243 | 20230619 | 144500 | 20580299800 | 67300 | 67400 | 67400 | 67200 | 766 |
| 244 | 20230619 | 144400 | 20528759700 | 67400 | 67400 | 67400 | 67300 | 399 |
| 245 | 20230619 | 144300 | 20501890700 | 67400 | 67300 | 67400 | 67300 | 167 |
| 246 | 20230619 | 144200 | 20490644700 | 67300 | 67300 | 67300 | 67200 | 523 |
| 247 | 20230619 | 144100 | 20455462300 | 67300 | 67300 | 67300 | 67200 | 482 |
| 248 | 20230619 | 144000 | 20423052500 | 67200 | 67300 | 67300 | 67200 | 579 |
| 249 | 20230619 | 143900 | 20384135600 | 67300 | 67300 | 67300 | 67200 | 322 |
| 250 | 20230619 | 143800 | 20362474700 | 67300 | 67300 | 67300 | 67200 | 183 |
| 251 | 20230619 | 143700 | 20350165800 | 67300 | 67300 | 67400 | 67300 | 996 |
| 252 | 20230619 | 143600 | 20283123900 | 67300 | 67400 | 67400 | 67300 | 208 |
| 253 | 20230619 | 143500 | 20269111900 | 67300 | 67300 | 67400 | 67200 | 673 |
| 254 | 20230619 | 143400 | 20223823100 | 67300 | 67200 | 67300 | 67100 | 337 |
| 255 | 20230619 | 143300 | 20201165300 | 67300 | 67200 | 67300 | 67200 | 189 |
| 256 | 20230619 | 143200 | 20188452600 | 67200 | 67100 | 67300 | 67100 | 943 |
| 257 | 20230619 | 143100 | 20125084700 | 67100 | 67100 | 67200 | 67100 | 757 |
| 258 | 20230619 | 143000 | 20074285000 | 67100 | 67100 | 67100 | 67000 | 166 |
| 259 | 20230619 | 142900 | 20063153600 | 67100 | 67100 | 67100 | 67000 | 553 |
| 260 | 20230619 | 142800 | 20026086500 | 67100 | 67100 | 67100 | 67000 | 438 |
| 261 | 20230619 | 142700 | 19996724600 | 67000 | 67100 | 67100 | 67000 | 370 |
| 262 | 20230619 | 142600 | 19971922400 | 67100 | 67100 | 67100 | 67000 | 216 |
| 263 | 20230619 | 142500 | 19957438500 | 67100 | 67100 | 67100 | 67000 | 1211 |
| 264 | 20230619 | 142400 | 19876289900 | 67100 | 67100 | 67200 | 67000 | 161 |
| 265 | 20230619 | 142300 | 19865484500 | 67100 | 67200 | 67200 | 67100 | 452 |
| 266 | 20230619 | 142200 | 19835137400 | 67100 | 67200 | 67200 | 67100 | 145 |
| 267 | 20230619 | 142100 | 19825401300 | 67200 | 67200 | 67200 | 67000 | 207 |
| 268 | 20230619 | 142000 | 19811501400 | 67200 | 67200 | 67200 | 67000 | 170 |
| 269 | 20230619 | 141900 | 19800093700 | 67200 | 67200 | 67200 | 67000 | 650 |
| 270 | 20230619 | 141800 | 19756475600 | 67200 | 67100 | 67200 | 67100 | 132 |
| 271 | 20230619 | 141700 | 19747605900 | 67200 | 67200 | 67200 | 67100 | 282 |
| 272 | 20230619 | 141600 | 19728664700 | 67200 | 67200 | 67200 | 67100 | 131 |
| 273 | 20230619 | 141500 | 19719867100 | 67200 | 67000 | 67200 | 67000 | 206 |
| 274 | 20230619 | 141400 | 19706035000 | 67000 | 67100 | 67200 | 67000 | 636 |
| 275 | 20230619 | 141300 | 19663372300 | 67100 | 67200 | 67200 | 67100 | 336 |
| 276 | 20230619 | 141200 | 19640810600 | 67200 | 67100 | 67200 | 67000 | 944 |
| 277 | 20230619 | 141100 | 19577460200 | 67100 | 67100 | 67100 | 67000 | 355 |
| 278 | 20230619 | 141000 | 19553647700 | 67100 | 67100 | 67100 | 67000 | 859 |
| 279 | 20230619 | 140900 | 19496037100 | 67100 | 67100 | 67100 | 67000 | 324 |
| 280 | 20230619 | 140800 | 19474303800 | 67100 | 67100 | 67100 | 67000 | 293 |
| 281 | 20230619 | 140700 | 19454661800 | 67100 | 67100 | 67100 | 67000 | 655 |
| 282 | 20230619 | 140600 | 19410756100 | 67100 | 67100 | 67100 | 67000 | 307 |
| 283 | 20230619 | 140500 | 19390167200 | 67100 | 67000 | 67200 | 66900 | 2540 |
| 284 | 20230619 | 140400 | 19219874400 | 66900 | 66900 | 67000 | 66900 | 166 |
| 285 | 20230619 | 140300 | 19208760400 | 66900 | 66900 | 67000 | 66900 | 637 |
| 286 | 20230619 | 140200 | 19166133900 | 67000 | 67000 | 67100 | 66900 | 1778 |
| 287 | 20230619 | 140100 | 19047035400 | 67100 | 67100 | 67200 | 67000 | 784 |
| 288 | 20230619 | 140000 | 18994432000 | 67100 | 67200 | 67200 | 67100 | 1538 |
| 289 | 20230619 | 135900 | 18891211600 | 67200 | 67200 | 67200 | 67100 | 561 |
| 290 | 20230619 | 135800 | 18853520700 | 67200 | 67100 | 67200 | 67100 | 200 |
| 291 | 20230619 | 135700 | 18840092100 | 67200 | 67200 | 67200 | 67100 | 433 |
| 292 | 20230619 | 135600 | 18811023100 | 67100 | 67000 | 67200 | 67000 | 647 |
| 293 | 20230619 | 135500 | 18767607600 | 67000 | 67100 | 67100 | 67000 | 244 |
| 294 | 20230619 | 135400 | 18751245100 | 67100 | 67200 | 67200 | 67000 | 1545 |
| 295 | 20230619 | 135300 | 18647569300 | 67200 | 67200 | 67200 | 67100 | 652 |
| 296 | 20230619 | 135200 | 18603785300 | 67200 | 67200 | 67200 | 67100 | 417 |
| 297 | 20230619 | 135100 | 18575796200 | 67200 | 67200 | 67300 | 67100 | 316 |
| 298 | 20230619 | 135000 | 18554555200 | 67200 | 67300 | 67300 | 67200 | 302 |
| 299 | 20230619 | 134900 | 18534249500 | 67200 | 67200 | 67300 | 67200 | 189 |
| 300 | 20230619 | 134800 | 18521535400 | 67200 | 67200 | 67300 | 67200 | 345 |
| 301 | 20230619 | 134700 | 18498342400 | 67200 | 67200 | 67300 | 67100 | 513 |
| 302 | 20230619 | 134600 | 18463891600 | 67200 | 67100 | 67200 | 67100 | 521 |
| 303 | 20230619 | 134500 | 18428925200 | 67100 | 67100 | 67200 | 67100 | 165 |
| 304 | 20230619 | 134400 | 18417844100 | 67100 | 67100 | 67200 | 67100 | 236 |
| 305 | 20230619 | 134300 | 18401999800 | 67100 | 67200 | 67200 | 67100 | 347 |
| 306 | 20230619 | 134200 | 18378711000 | 67200 | 67200 | 67300 | 67100 | 1618 |
| 307 | 20230619 | 134100 | 18269971800 | 67200 | 67300 | 67300 | 67200 | 757 |
| 308 | 20230619 | 134000 | 18219089000 | 67300 | 67300 | 67400 | 67200 | 121 |
| 309 | 20230619 | 133900 | 18210951300 | 67300 | 67300 | 67300 | 67200 | 381 |
| 310 | 20230619 | 133800 | 18185317000 | 67300 | 67400 | 67500 | 67300 | 782 |
| 311 | 20230619 | 133700 | 18132595500 | 67400 | 67300 | 67400 | 67300 | 162 |
| 312 | 20230619 | 133600 | 18121685300 | 67400 | 67100 | 67400 | 67100 | 730 |
| 313 | 20230619 | 133500 | 18072622500 | 67100 | 67000 | 67200 | 67000 | 351 |
| 314 | 20230619 | 133400 | 18049082600 | 67100 | 67200 | 67300 | 67100 | 183 |
| 315 | 20230619 | 133300 | 18036791600 | 67300 | 67300 | 67400 | 67200 | 585 |
| 316 | 20230619 | 133200 | 17997414500 | 67300 | 67500 | 67500 | 67300 | 3547 |
| 317 | 20230619 | 133100 | 17758341800 | 67500 | 67500 | 67500 | 67400 | 940 |
| 318 | 20230619 | 133000 | 17694965100 | 67500 | 67400 | 67600 | 67400 | 569 |
| 319 | 20230619 | 132900 | 17656556600 | 67500 | 67600 | 67600 | 67500 | 618 |
| 320 | 20230619 | 132800 | 17614826300 | 67600 | 67600 | 67600 | 67500 | 37 |
| 321 | 20230619 | 132700 | 17612325200 | 67600 | 67600 | 67700 | 67600 | 378 |
| 322 | 20230619 | 132600 | 17586759300 | 67600 | 67700 | 67700 | 67500 | 368 |
| 323 | 20230619 | 132500 | 17561882800 | 67700 | 67700 | 67800 | 67600 | 639 |
| 324 | 20230619 | 132400 | 17518642900 | 67700 | 67800 | 67800 | 67600 | 1122 |
| 325 | 20230619 | 132300 | 17442617600 | 67800 | 67600 | 67900 | 67600 | 1150 |
| 326 | 20230619 | 132200 | 17364744000 | 67600 | 67500 | 67600 | 67500 | 616 |
| 327 | 20230619 | 132100 | 17323160100 | 67500 | 67500 | 67500 | 67500 | 316 |
| 328 | 20230619 | 132000 | 17301830100 | 67400 | 67400 | 67500 | 67300 | 883 |
| 329 | 20230619 | 131900 | 17242312100 | 67400 | 67300 | 67400 | 67300 | 294 |
| 330 | 20230619 | 131800 | 17222508500 | 67400 | 67300 | 67400 | 67300 | 191 |
| 331 | 20230619 | 131700 | 17209644400 | 67300 | 67300 | 67300 | 67200 | 608 |
| 332 | 20230619 | 131600 | 17168727300 | 67300 | 67100 | 67300 | 67100 | 350 |
| 333 | 20230619 | 131500 | 17145203500 | 67100 | 67200 | 67200 | 67000 | 668 |
| 334 | 20230619 | 131400 | 17100399500 | 67200 | 67300 | 67300 | 67200 | 420 |
| 335 | 20230619 | 131300 | 17072164800 | 67300 | 67300 | 67400 | 67200 | 355 |
| 336 | 20230619 | 131200 | 17048278600 | 67300 | 67400 | 67500 | 67300 | 489 |
| 337 | 20230619 | 131100 | 17015344300 | 67400 | 67300 | 67700 | 67300 | 3620 |
| 338 | 20230619 | 131000 | 16770692900 | 67300 | 67300 | 67700 | 67300 | 4463 |
| 339 | 20230619 | 130900 | 16469097300 | 67300 | 67300 | 67300 | 67200 | 425 |
| 340 | 20230619 | 130800 | 16440501200 | 67300 | 67200 | 67400 | 67200 | 1399 |
| 341 | 20230619 | 130700 | 16346280400 | 67100 | 67200 | 67300 | 67100 | 587 |
| 342 | 20230619 | 130600 | 16306840100 | 67200 | 67200 | 67200 | 67100 | 235 |
| 343 | 20230619 | 130500 | 16291055900 | 67200 | 67300 | 67400 | 67200 | 532 |
| 344 | 20230619 | 130400 | 16255251600 | 67300 | 67500 | 67500 | 67300 | 357 |
| 345 | 20230619 | 130300 | 16231189700 | 67500 | 67400 | 67500 | 67300 | 247 |
| 346 | 20230619 | 130200 | 16214532600 | 67400 | 67400 | 67500 | 67400 | 522 |
| 347 | 20230619 | 130100 | 16179327100 | 67500 | 67500 | 67600 | 67500 | 520 |
| 348 | 20230619 | 130000 | 16144225400 | 67500 | 67600 | 67600 | 67500 | 422 |
| 349 | 20230619 | 125900 | 16115704600 | 67600 | 67500 | 67600 | 67400 | 1239 |
| 350 | 20230619 | 125800 | 16032064500 | 67500 | 67500 | 67500 | 67200 | 432 |
| 351 | 20230619 | 125700 | 16002988500 | 67500 | 67100 | 67500 | 67100 | 918 |
| 352 | 20230619 | 125600 | 15941253500 | 67100 | 67100 | 67100 | 67000 | 328 |
| 353 | 20230619 | 125500 | 15919245000 | 67100 | 67000 | 67100 | 67000 | 417 |
| 354 | 20230619 | 125400 | 15891292900 | 67000 | 67000 | 67100 | 67000 | 1468 |
| 355 | 20230619 | 125300 | 15792911400 | 67000 | 67100 | 67100 | 67000 | 464 |
| 356 | 20230619 | 125200 | 15761798700 | 67000 | 67200 | 67200 | 67000 | 232 |
| 357 | 20230619 | 125100 | 15746227000 | 67200 | 67000 | 67200 | 67000 | 3115 |
| 358 | 20230619 | 125000 | 15537483200 | 67100 | 67100 | 67100 | 67000 | 74 |
| 359 | 20230619 | 124900 | 15532518800 | 67100 | 67100 | 67100 | 67000 | 491 |
| 360 | 20230619 | 124800 | 15499596200 | 67100 | 67100 | 67200 | 67000 | 359 |
| 361 | 20230619 | 124700 | 15475509200 | 67100 | 67000 | 67100 | 67000 | 107 |
| 362 | 20230619 | 124600 | 15468332000 | 67100 | 67200 | 67200 | 67100 | 336 |
| 363 | 20230619 | 124500 | 15445781100 | 67200 | 67200 | 67300 | 67100 | 424 |
| 364 | 20230619 | 124400 | 15417286200 | 67200 | 67300 | 67300 | 67200 | 381 |
| 365 | 20230619 | 124300 | 15391666400 | 67300 | 67300 | 67300 | 67300 | 69 |
| 366 | 20230619 | 124200 | 15387022700 | 67300 | 67200 | 67300 | 67100 | 384 |
| 367 | 20230619 | 124100 | 15361207000 | 67200 | 67200 | 67200 | 67100 | 152 |
| 368 | 20230619 | 124000 | 15350994000 | 67200 | 67300 | 67300 | 67100 | 219 |
| 369 | 20230619 | 123900 | 15336269600 | 67300 | 67200 | 67300 | 67100 | 233 |
| 370 | 20230619 | 123800 | 15320601700 | 67200 | 67100 | 67200 | 67100 | 340 |
| 371 | 20230619 | 123700 | 15297756400 | 67100 | 67200 | 67200 | 67100 | 124 |
| 372 | 20230619 | 123600 | 15289424300 | 67200 | 67000 | 67200 | 66900 | 672 |
| 373 | 20230619 | 123500 | 15244389400 | 67000 | 67000 | 67000 | 66900 | 356 |
| 374 | 20230619 | 123400 | 15220560800 | 67000 | 67000 | 67000 | 67000 | 297 |
| 375 | 20230619 | 123300 | 15200661800 | 67000 | 67000 | 67000 | 66900 | 312 |
| 376 | 20230619 | 123200 | 15179768700 | 67000 | 67000 | 67000 | 66900 | 165 |
| 377 | 20230619 | 123100 | 15168716400 | 67000 | 67100 | 67200 | 66900 | 352 |
| 378 | 20230619 | 123000 | 15145112800 | 67100 | 67100 | 67100 | 67000 | 377 |
| 379 | 20230619 | 122900 | 15119820500 | 67000 | 67000 | 67100 | 67000 | 153 |
| 380 | 20230619 | 122800 | 15109559100 | 67000 | 67000 | 67100 | 66900 | 701 |
| 381 | 20230619 | 122700 | 15062631700 | 67100 | 66900 | 67100 | 66900 | 297 |
| 382 | 20230619 | 122600 | 15042710400 | 67000 | 67100 | 67100 | 67000 | 392 |
| 383 | 20230619 | 122500 | 15016427100 | 67000 | 67000 | 67100 | 67000 | 252 |
| 384 | 20230619 | 122400 | 14999536100 | 67000 | 67100 | 67100 | 67000 | 945 |
| 385 | 20230619 | 122300 | 14936190500 | 67100 | 67100 | 67100 | 67000 | 265 |
| 386 | 20230619 | 122200 | 14918415900 | 67100 | 67100 | 67100 | 67000 | 432 |
| 387 | 20230619 | 122100 | 14889449100 | 67100 | 67100 | 67100 | 67000 | 274 |
| 388 | 20230619 | 122000 | 14871066900 | 67100 | 67100 | 67100 | 67000 | 157 |
| 389 | 20230619 | 121900 | 14860533000 | 67100 | 67100 | 67100 | 67000 | 308 |
| 390 | 20230619 | 121800 | 14839870300 | 67100 | 67100 | 67100 | 67000 | 170 |
| 391 | 20230619 | 121700 | 14828468200 | 67100 | 67100 | 67200 | 67100 | 355 |
| 392 | 20230619 | 121600 | 14804644400 | 67100 | 67000 | 67100 | 67000 | 174 |
| 393 | 20230619 | 121500 | 14792969400 | 67100 | 67100 | 67100 | 67000 | 217 |
| 394 | 20230619 | 121400 | 14778413200 | 67100 | 67100 | 67100 | 67000 | 321 |
| 395 | 20230619 | 121300 | 14756878200 | 67100 | 67200 | 67200 | 67000 | 289 |
| 396 | 20230619 | 121200 | 14737497300 | 67200 | 67100 | 67200 | 67000 | 398 |
| 397 | 20230619 | 121100 | 14710791600 | 67100 | 67200 | 67200 | 67100 | 235 |
| 398 | 20230619 | 121000 | 14695001000 | 67200 | 67200 | 67200 | 67100 | 160 |
| 399 | 20230619 | 120900 | 14684250700 | 67100 | 67300 | 67300 | 67000 | 218 |
| 400 | 20230619 | 120800 | 14669603100 | 67200 | 67200 | 67400 | 67100 | 353 |
| 401 | 20230619 | 120700 | 14645857300 | 67200 | 67200 | 67400 | 67200 | 226 |
| 402 | 20230619 | 120600 | 14630664900 | 67200 | 67300 | 67300 | 67000 | 447 |
| 403 | 20230619 | 120500 | 14600627500 | 67300 | 67100 | 67300 | 67100 | 339 |
| 404 | 20230619 | 120400 | 14577863900 | 67100 | 67000 | 67100 | 66900 | 507 |
| 405 | 20230619 | 120300 | 14543911300 | 67000 | 67000 | 67000 | 66900 | 644 |
| 406 | 20230619 | 120200 | 14500787500 | 67000 | 67000 | 67000 | 66900 | 222 |
| 407 | 20230619 | 120100 | 14485919400 | 67000 | 67000 | 67000 | 66900 | 370 |
| 408 | 20230619 | 120000 | 14461145900 | 67000 | 67000 | 67000 | 66900 | 219 |
| 409 | 20230619 | 115900 | 14446477600 | 67000 | 67000 | 67000 | 66900 | 708 |
| 410 | 20230619 | 115800 | 14399065200 | 66900 | 67100 | 67100 | 66900 | 1030 |
| 411 | 20230619 | 115700 | 14330044800 | 67100 | 67100 | 67200 | 67000 | 1067 |
| 412 | 20230619 | 115600 | 14258473500 | 67100 | 67400 | 67400 | 67000 | 1880 |
| 413 | 20230619 | 115500 | 14132310200 | 67400 | 67200 | 67400 | 67200 | 452 |
| 414 | 20230619 | 115400 | 14101915300 | 67300 | 67100 | 67300 | 67100 | 354 |
| 415 | 20230619 | 115300 | 14078127300 | 67200 | 67300 | 67300 | 67100 | 274 |
| 416 | 20230619 | 115200 | 14059704800 | 67300 | 67200 | 67300 | 67200 | 493 |
| 417 | 20230619 | 115100 | 14026551200 | 67200 | 67200 | 67200 | 67100 | 495 |
| 418 | 20230619 | 115000 | 13993300800 | 67200 | 67400 | 67400 | 67100 | 893 |
| 419 | 20230619 | 114900 | 13933257900 | 67400 | 67400 | 67400 | 67300 | 223 |
| 420 | 20230619 | 114800 | 13918232300 | 67400 | 67400 | 67400 | 67200 | 339 |
| 421 | 20230619 | 114700 | 13895415300 | 67400 | 67600 | 67600 | 67200 | 998 |
| 422 | 20230619 | 114600 | 13828184400 | 67500 | 67600 | 67700 | 67500 | 471 |
| 423 | 20230619 | 114500 | 13796334600 | 67600 | 67700 | 67700 | 67500 | 260 |
| 424 | 20230619 | 114400 | 13778755800 | 67700 | 67700 | 67800 | 67700 | 241 |
| 425 | 20230619 | 114300 | 13762432200 | 67700 | 67800 | 67800 | 67700 | 187 |
| 426 | 20230619 | 114200 | 13749759700 | 67800 | 67700 | 67800 | 67400 | 811 |
| 427 | 20230619 | 114100 | 13694963600 | 67700 | 68100 | 68100 | 67700 | 664 |
| 428 | 20230619 | 114000 | 13649900700 | 68100 | 68100 | 68100 | 68000 | 262 |
| 429 | 20230619 | 113900 | 13632065300 | 68100 | 68300 | 68300 | 68000 | 274 |
| 430 | 20230619 | 113800 | 13613408200 | 68300 | 68200 | 68300 | 68100 | 865 |
| 431 | 20230619 | 113700 | 13554425900 | 68200 | 68200 | 68300 | 68100 | 687 |
| 432 | 20230619 | 113600 | 13507546700 | 68200 | 68200 | 68300 | 68100 | 552 |
| 433 | 20230619 | 113500 | 13469896300 | 68100 | 68200 | 68300 | 68000 | 267 |
| 434 | 20230619 | 113400 | 13451682400 | 68200 | 68200 | 68300 | 68100 | 316 |
| 435 | 20230619 | 113300 | 13430135800 | 68200 | 68200 | 68300 | 68100 | 603 |
| 436 | 20230619 | 113200 | 13389005000 | 68200 | 68300 | 68300 | 68100 | 603 |
| 437 | 20230619 | 113100 | 13347833800 | 68300 | 68200 | 68400 | 68100 | 802 |
| 438 | 20230619 | 113000 | 13293076500 | 68300 | 68300 | 68300 | 68100 | 1113 |
| 439 | 20230619 | 112900 | 13217178000 | 68300 | 68200 | 68300 | 68200 | 1265 |
| 440 | 20230619 | 112800 | 13130827300 | 68200 | 68100 | 68200 | 68100 | 1355 |
| 441 | 20230619 | 112700 | 13038514600 | 68100 | 68000 | 68100 | 68000 | 1384 |
| 442 | 20230619 | 112600 | 12944392500 | 68000 | 67900 | 68000 | 67900 | 168 |
| 443 | 20230619 | 112500 | 12932976600 | 68000 | 67900 | 68000 | 67900 | 352 |
| 444 | 20230619 | 112400 | 12909049400 | 67800 | 67800 | 67900 | 67800 | 1266 |
| 445 | 20230619 | 112300 | 12823148800 | 67900 | 67900 | 67900 | 67800 | 414 |
| 446 | 20230619 | 112200 | 12795066000 | 67900 | 67800 | 67900 | 67800 | 201 |
| 447 | 20230619 | 112100 | 12781432200 | 67800 | 67900 | 67900 | 67700 | 554 |
| 448 | 20230619 | 112000 | 12743871900 | 67900 | 67800 | 67900 | 67700 | 990 |
| 449 | 20230619 | 111900 | 12676748700 | 67800 | 67600 | 67800 | 67500 | 606 |
| 450 | 20230619 | 111800 | 12635793000 | 67600 | 67700 | 67700 | 67200 | 697 |
| 451 | 20230619 | 111700 | 12588786500 | 67700 | 67800 | 67800 | 67300 | 398 |
| 452 | 20230619 | 111600 | 12561853700 | 67800 | 67700 | 67800 | 67400 | 1161 |
| 453 | 20230619 | 111500 | 12483364100 | 67700 | 67700 | 67800 | 67500 | 462 |
| 454 | 20230619 | 111400 | 12452090800 | 67800 | 67500 | 67800 | 67500 | 1180 |
| 455 | 20230619 | 111300 | 12372330700 | 67500 | 67400 | 67500 | 67400 | 380 |
| 456 | 20230619 | 111200 | 12346702500 | 67400 | 67400 | 67500 | 67300 | 767 |
| 457 | 20230619 | 111100 | 12295007800 | 67400 | 67700 | 67700 | 67400 | 1061 |
| 458 | 20230619 | 111000 | 12223354000 | 67700 | 67800 | 67800 | 67600 | 1018 |
| 459 | 20230619 | 110900 | 12154468500 | 67800 | 67800 | 67800 | 67700 | 287 |
| 460 | 20230619 | 110800 | 12135013400 | 67800 | 67800 | 67800 | 67700 | 507 |
| 461 | 20230619 | 110700 | 12100663200 | 67800 | 67800 | 67900 | 67700 | 661 |
| 462 | 20230619 | 110600 | 12055853500 | 67800 | 67900 | 67900 | 67700 | 805 |
| 463 | 20230619 | 110500 | 12001262400 | 67900 | 68100 | 68100 | 67800 | 671 |
| 464 | 20230619 | 110400 | 11955691400 | 68000 | 68000 | 68100 | 68000 | 1085 |
| 465 | 20230619 | 110300 | 11881895400 | 68000 | 68100 | 68100 | 68000 | 1360 |
| 466 | 20230619 | 110200 | 11789384400 | 68100 | 68000 | 68100 | 67900 | 1149 |
| 467 | 20230619 | 110100 | 11711270800 | 68000 | 67900 | 68000 | 67800 | 1552 |
| 468 | 20230619 | 110000 | 11605845000 | 67800 | 67900 | 68000 | 67700 | 759 |
| 469 | 20230619 | 105900 | 11554380800 | 67900 | 67900 | 68000 | 67700 | 843 |
| 470 | 20230619 | 105800 | 11497166300 | 67900 | 67800 | 67900 | 67800 | 1104 |
| 471 | 20230619 | 105700 | 11422302000 | 67800 | 67600 | 67800 | 67500 | 651 |
| 472 | 20230619 | 105600 | 11378235700 | 67600 | 67600 | 67700 | 67500 | 407 |
| 473 | 20230619 | 105500 | 11350730000 | 67600 | 67600 | 67600 | 67500 | 369 |
| 474 | 20230619 | 105400 | 11325799100 | 67600 | 67600 | 67800 | 67600 | 607 |
| 475 | 20230619 | 105300 | 11284723200 | 67600 | 67700 | 67800 | 67600 | 827 |
| 476 | 20230619 | 105200 | 11228735200 | 67700 | 67500 | 67700 | 67400 | 560 |
| 477 | 20230619 | 105100 | 11190914000 | 67500 | 67300 | 67500 | 67300 | 522 |
| 478 | 20230619 | 105000 | 11155704100 | 67300 | 67300 | 67400 | 67300 | 472 |
| 479 | 20230619 | 104900 | 11123928100 | 67300 | 67300 | 67300 | 67200 | 316 |
| 480 | 20230619 | 104800 | 11102663500 | 67300 | 67200 | 67300 | 67100 | 398 |
| 481 | 20230619 | 104700 | 11075921500 | 67200 | 67300 | 67400 | 67200 | 257 |
| 482 | 20230619 | 104600 | 11058619200 | 67300 | 67400 | 67400 | 67300 | 388 |
| 483 | 20230619 | 104500 | 11032487600 | 67400 | 67200 | 67400 | 67100 | 820 |
| 484 | 20230619 | 104400 | 10977345100 | 67200 | 67100 | 67200 | 67100 | 353 |
| 485 | 20230619 | 104300 | 10953630000 | 67100 | 67300 | 67300 | 67100 | 767 |
| 486 | 20230619 | 104200 | 10902109900 | 67300 | 67300 | 67300 | 67000 | 851 |
| 487 | 20230619 | 104100 | 10844979700 | 67300 | 67400 | 67400 | 67100 | 651 |
| 488 | 20230619 | 104000 | 10801256500 | 67300 | 67200 | 67400 | 67000 | 662 |
| 489 | 20230619 | 103900 | 10756776200 | 67200 | 67200 | 67300 | 67100 | 1384 |
| 490 | 20230619 | 103800 | 10663848200 | 67100 | 67400 | 67400 | 67100 | 952 |
| 491 | 20230619 | 103700 | 10599854500 | 67300 | 67700 | 67700 | 67300 | 2177 |
| 492 | 20230619 | 103600 | 10452915500 | 67700 | 67700 | 67700 | 67600 | 468 |
| 493 | 20230619 | 103500 | 10421251200 | 67700 | 67700 | 67700 | 67600 | 197 |
| 494 | 20230619 | 103400 | 10407915800 | 67600 | 67800 | 67800 | 67500 | 976 |
| 495 | 20230619 | 103300 | 10341926500 | 67700 | 68200 | 68300 | 67700 | 1679 |
| 496 | 20230619 | 103200 | 10227753900 | 68200 | 68300 | 68400 | 68100 | 1571 |
| 497 | 20230619 | 103100 | 10120505100 | 68300 | 67900 | 68300 | 67900 | 2440 |
| 498 | 20230619 | 103000 | 9954330900 | 67900 | 67800 | 67900 | 67800 | 462 |
| 499 | 20230619 | 102900 | 9922966100 | 67800 | 68000 | 68000 | 67600 | 973 |
| 500 | 20230619 | 102800 | 9856950300 | 67900 | 67800 | 67900 | 67800 | 561 |
| 501 | 20230619 | 102700 | 9818882300 | 67800 | 67700 | 67900 | 67600 | 660 |
| 502 | 20230619 | 102600 | 9774149900 | 67700 | 67800 | 67800 | 67600 | 1284 |
| 503 | 20230619 | 102500 | 9687204900 | 67800 | 67900 | 68100 | 67700 | 3767 |
| 504 | 20230619 | 102400 | 9431305300 | 67900 | 67700 | 67900 | 67600 | 3555 |
| 505 | 20230619 | 102300 | 9190299800 | 67600 | 67700 | 67700 | 67600 | 905 |
| 506 | 20230619 | 102200 | 9129048800 | 67700 | 67300 | 67700 | 67300 | 862 |
| 507 | 20230619 | 102100 | 9070830900 | 67400 | 67500 | 67500 | 67300 | 652 |
| 508 | 20230619 | 102000 | 9026857500 | 67500 | 67500 | 67600 | 67400 | 636 |
| 509 | 20230619 | 101900 | 8983922800 | 67500 | 67300 | 67500 | 67100 | 1106 |
| 510 | 20230619 | 101800 | 8909354300 | 67300 | 67600 | 67600 | 67300 | 1642 |
| 511 | 20230619 | 101700 | 8798533700 | 67600 | 67600 | 67700 | 67600 | 1244 |
| 512 | 20230619 | 101600 | 8714403900 | 67600 | 67600 | 67600 | 67400 | 1701 |
| 513 | 20230619 | 101500 | 8599560500 | 67600 | 67300 | 67600 | 67300 | 2875 |
| 514 | 20230619 | 101400 | 8405730900 | 67300 | 67300 | 67300 | 67200 | 437 |
| 515 | 20230619 | 101300 | 8376321900 | 67300 | 67100 | 67300 | 67100 | 454 |
| 516 | 20230619 | 101200 | 8345812000 | 67200 | 67100 | 67300 | 67100 | 1362 |
| 517 | 20230619 | 101100 | 8254316300 | 67100 | 67100 | 67100 | 67000 | 665 |
| 518 | 20230619 | 101000 | 8209696400 | 67100 | 67000 | 67100 | 67000 | 473 |
| 519 | 20230619 | 100900 | 8177959000 | 67100 | 67000 | 67100 | 67000 | 283 |
| 520 | 20230619 | 100800 | 8158978900 | 67100 | 66900 | 67100 | 66900 | 1710 |
| 521 | 20230619 | 100700 | 8044412100 | 67000 | 66700 | 67000 | 66700 | 936 |
| 522 | 20230619 | 100600 | 7981860600 | 66800 | 66800 | 66900 | 66700 | 563 |
| 523 | 20230619 | 100500 | 7944241900 | 66800 | 66800 | 66900 | 66700 | 780 |
| 524 | 20230619 | 100400 | 7892131500 | 66800 | 66600 | 66800 | 66500 | 1223 |
| 525 | 20230619 | 100300 | 7810589900 | 66600 | 66500 | 66700 | 66500 | 696 |
| 526 | 20230619 | 100200 | 7764252300 | 66500 | 66600 | 66600 | 66400 | 1218 |
| 527 | 20230619 | 100100 | 7683243600 | 66600 | 66500 | 66600 | 66400 | 285 |
| 528 | 20230619 | 100000 | 7664281500 | 66500 | 66400 | 66600 | 66300 | 864 |
| 529 | 20230619 | 095900 | 7606863500 | 66400 | 66500 | 66600 | 66400 | 282 |
| 530 | 20230619 | 095800 | 7588126200 | 66600 | 66600 | 66600 | 66400 | 535 |
| 531 | 20230619 | 095700 | 7552540800 | 66600 | 66500 | 66600 | 66300 | 505 |
| 532 | 20230619 | 095600 | 7518972400 | 66500 | 66400 | 66500 | 66300 | 341 |
| 533 | 20230619 | 095500 | 7496325200 | 66300 | 66400 | 66400 | 66300 | 401 |
| 534 | 20230619 | 095400 | 7469714800 | 66400 | 66500 | 66500 | 66300 | 769 |
| 535 | 20230619 | 095300 | 7418644400 | 66500 | 66600 | 66700 | 66400 | 874 |
| 536 | 20230619 | 095200 | 7360453000 | 66600 | 66600 | 66700 | 66500 | 247 |
| 537 | 20230619 | 095100 | 7343991000 | 66600 | 66500 | 66700 | 66500 | 1179 |
| 538 | 20230619 | 095000 | 7265499100 | 66500 | 66400 | 66500 | 66200 | 719 |
| 539 | 20230619 | 094900 | 7217773300 | 66400 | 66300 | 66400 | 66100 | 1039 |
| 540 | 20230619 | 094800 | 7148932500 | 66400 | 66300 | 66400 | 66100 | 584 |
| 541 | 20230619 | 094700 | 7110226300 | 66300 | 66100 | 66300 | 66100 | 319 |
| 542 | 20230619 | 094600 | 7089077900 | 66100 | 66200 | 66300 | 66100 | 918 |
| 543 | 20230619 | 094500 | 7028322400 | 66200 | 66200 | 66200 | 66100 | 128 |
| 544 | 20230619 | 094400 | 7019854200 | 66200 | 66000 | 66300 | 66000 | 1181 |
| 545 | 20230619 | 094300 | 6941725200 | 66000 | 65800 | 66300 | 65800 | 817 |
| 546 | 20230619 | 094200 | 6887896200 | 65900 | 65800 | 65900 | 65800 | 258 |
| 547 | 20230619 | 094100 | 6870916800 | 65800 | 65600 | 65900 | 65600 | 447 |
| 548 | 20230619 | 094000 | 6841550400 | 65600 | 65700 | 65700 | 65400 | 992 |
| 549 | 20230619 | 093900 | 6776545900 | 65800 | 65600 | 65800 | 65600 | 373 |
| 550 | 20230619 | 093800 | 6752047300 | 65700 | 66000 | 66000 | 65600 | 419 |
| 551 | 20230619 | 093700 | 6724472800 | 66000 | 65200 | 66000 | 65200 | 623 |
| 552 | 20230619 | 093600 | 6683552100 | 65200 | 65700 | 65800 | 65200 | 5574 |
| 553 | 20230619 | 093500 | 6318527600 | 65700 | 66000 | 66000 | 65700 | 3486 |
| 554 | 20230619 | 093400 | 6088954400 | 66000 | 66000 | 66200 | 65900 | 5713 |
| 555 | 20230619 | 093300 | 5712010400 | 66100 | 66300 | 66400 | 66100 | 6793 |
| 556 | 20230619 | 093200 | 5262240900 | 66400 | 66400 | 66400 | 66300 | 1606 |
| 557 | 20230619 | 093100 | 5155646200 | 66400 | 66600 | 66700 | 66400 | 1526 |
| 558 | 20230619 | 093000 | 5054210100 | 66600 | 66700 | 66800 | 66600 | 334 |
| 559 | 20230619 | 092900 | 5031959900 | 66700 | 66800 | 66900 | 66700 | 726 |
| 560 | 20230619 | 092800 | 4983496500 | 66700 | 66800 | 66800 | 66500 | 2051 |
| 561 | 20230619 | 092700 | 4846788400 | 66800 | 66800 | 66900 | 66700 | 535 |
| 562 | 20230619 | 092600 | 4811063800 | 66700 | 67200 | 67200 | 66700 | 8675 |
| 563 | 20230619 | 092500 | 4229417700 | 67200 | 67100 | 67300 | 67000 | 4688 |
| 564 | 20230619 | 092400 | 3914367800 | 67100 | 66800 | 67100 | 66800 | 1294 |
| 565 | 20230619 | 092300 | 3827649100 | 66700 | 66500 | 66800 | 66400 | 1204 |
| 566 | 20230619 | 092200 | 3747569400 | 66500 | 66500 | 66600 | 66400 | 803 |
| 567 | 20230619 | 092100 | 3694189400 | 66500 | 66500 | 66600 | 66400 | 950 |
| 568 | 20230619 | 092000 | 3631054600 | 66600 | 66500 | 66600 | 66400 | 366 |
| 569 | 20230619 | 091900 | 3606712600 | 66400 | 66600 | 66600 | 66400 | 305 |
| 570 | 20230619 | 091800 | 3586430600 | 66500 | 66500 | 66500 | 66300 | 695 |
| 571 | 20230619 | 091700 | 3540254300 | 66500 | 66500 | 66700 | 66400 | 483 |
| 572 | 20230619 | 091600 | 3508139900 | 66500 | 66500 | 66700 | 66400 | 1160 |
| 573 | 20230619 | 091500 | 3430987900 | 66500 | 66400 | 66500 | 66300 | 1167 |
| 574 | 20230619 | 091400 | 3353464200 | 66400 | 66400 | 67500 | 66200 | 4211 |
| 575 | 20230619 | 091300 | 3072684400 | 66400 | 66200 | 66500 | 66100 | 640 |
| 576 | 20230619 | 091200 | 3030237700 | 66100 | 66600 | 66900 | 66100 | 3485 |
| 577 | 20230619 | 091100 | 2798956200 | 66600 | 66200 | 66600 | 66200 | 4229 |
| 578 | 20230619 | 091000 | 2518275600 | 66200 | 66200 | 66200 | 66100 | 5807 |
| 579 | 20230619 | 090900 | 2134347700 | 66200 | 66400 | 66400 | 66100 | 2403 |
| 580 | 20230619 | 090800 | 1975169000 | 66500 | 66100 | 66500 | 66000 | 3006 |
| 581 | 20230619 | 090700 | 1776473800 | 66100 | 66600 | 66600 | 66000 | 3216 |
| 582 | 20230619 | 090600 | 1563440000 | 66600 | 67000 | 67100 | 66500 | 3164 |
| 583 | 20230619 | 090500 | 1351877200 | 67200 | 67200 | 67500 | 66900 | 3692 |
| 584 | 20230619 | 090400 | 1103572900 | 67000 | 66700 | 67200 | 66700 | 2343 |
| 585 | 20230619 | 090300 | 946811700 | 66700 | 66400 | 66900 | 66400 | 1334 |
| 586 | 20230619 | 090200 | 857793900 | 66400 | 66100 | 66400 | 65800 | 2009 |
| 587 | 20230619 | 090100 | 725090500 | 66100 | 66100 | 66100 | 65800 | 2826 |
| 588 | 20230619 | 090000 | 538561300 | 66000 | 66700 | 66800 | 66000 | 7921 |