34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 3 | 20230619 | 192700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 4 | 20230619 | 192600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 5 | 20230619 | 192500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 6 | 20230619 | 192400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 7 | 20230619 | 192300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 8 | 20230619 | 192200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 9 | 20230619 | 192100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 10 | 20230619 | 192000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 11 | 20230619 | 191900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 12 | 20230619 | 191800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 13 | 20230619 | 191700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 14 | 20230619 | 191600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 15 | 20230619 | 191500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 16 | 20230619 | 191400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 17 | 20230619 | 191300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 18 | 20230619 | 191200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 19 | 20230619 | 191100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 20 | 20230619 | 191000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 21 | 20230619 | 190900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 22 | 20230619 | 190800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 23 | 20230619 | 190700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 24 | 20230619 | 190600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 25 | 20230619 | 190500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 26 | 20230619 | 190400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 27 | 20230619 | 190300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 28 | 20230619 | 190200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 29 | 20230619 | 190100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 30 | 20230619 | 190000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 31 | 20230619 | 185900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 32 | 20230619 | 185800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 33 | 20230619 | 185700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 34 | 20230619 | 185600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 35 | 20230619 | 185500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 36 | 20230619 | 185400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 37 | 20230619 | 185300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 38 | 20230619 | 185200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 39 | 20230619 | 185100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 40 | 20230619 | 185000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 41 | 20230619 | 184900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 42 | 20230619 | 184800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 43 | 20230619 | 184700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 44 | 20230619 | 184600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 45 | 20230619 | 184500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 46 | 20230619 | 184400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 47 | 20230619 | 184300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 48 | 20230619 | 184200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 49 | 20230619 | 184100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 50 | 20230619 | 184000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 51 | 20230619 | 183900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 52 | 20230619 | 183800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 53 | 20230619 | 183700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 54 | 20230619 | 183600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 55 | 20230619 | 183500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 56 | 20230619 | 183400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 57 | 20230619 | 183300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 58 | 20230619 | 183200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 59 | 20230619 | 183100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 60 | 20230619 | 183000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 61 | 20230619 | 182900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 62 | 20230619 | 182800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 63 | 20230619 | 182700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 64 | 20230619 | 182600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 65 | 20230619 | 182500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 66 | 20230619 | 182400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 67 | 20230619 | 182300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 68 | 20230619 | 182200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 69 | 20230619 | 182100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 70 | 20230619 | 182000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 71 | 20230619 | 181900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 72 | 20230619 | 181800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 73 | 20230619 | 181700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 74 | 20230619 | 181600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 75 | 20230619 | 181500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 76 | 20230619 | 181400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 77 | 20230619 | 181300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 78 | 20230619 | 181200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 79 | 20230619 | 181100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 80 | 20230619 | 181000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 81 | 20230619 | 180900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 82 | 20230619 | 180800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 83 | 20230619 | 180700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 84 | 20230619 | 180600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 85 | 20230619 | 180500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 86 | 20230619 | 180400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 87 | 20230619 | 180300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 88 | 20230619 | 180200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 89 | 20230619 | 180100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 90 | 20230619 | 180000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 91 | 20230619 | 175900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 92 | 20230619 | 175800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 93 | 20230619 | 175700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 94 | 20230619 | 175600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 95 | 20230619 | 175500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 96 | 20230619 | 175400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 97 | 20230619 | 175300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 98 | 20230619 | 175200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 99 | 20230619 | 175100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 100 | 20230619 | 175000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 101 | 20230619 | 174900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 102 | 20230619 | 174800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 103 | 20230619 | 174700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 104 | 20230619 | 174600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 105 | 20230619 | 174500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 106 | 20230619 | 174400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 107 | 20230619 | 174300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 108 | 20230619 | 174200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 109 | 20230619 | 174100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 110 | 20230619 | 174000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 111 | 20230619 | 173900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 112 | 20230619 | 173800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 113 | 20230619 | 173700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 114 | 20230619 | 173600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 115 | 20230619 | 173500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 116 | 20230619 | 173400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 117 | 20230619 | 173300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 118 | 20230619 | 173200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 119 | 20230619 | 173100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 120 | 20230619 | 173000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 121 | 20230619 | 172900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 122 | 20230619 | 172800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 123 | 20230619 | 172700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 124 | 20230619 | 172600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 125 | 20230619 | 172500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 126 | 20230619 | 172400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 127 | 20230619 | 172300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 128 | 20230619 | 172200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 129 | 20230619 | 172100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 130 | 20230619 | 172000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 131 | 20230619 | 171900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 132 | 20230619 | 171800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 133 | 20230619 | 171700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 134 | 20230619 | 171600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 135 | 20230619 | 171500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 136 | 20230619 | 171400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 137 | 20230619 | 171300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 138 | 20230619 | 171200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 139 | 20230619 | 171100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 140 | 20230619 | 171000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 141 | 20230619 | 170900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 142 | 20230619 | 170800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 143 | 20230619 | 170700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 144 | 20230619 | 170600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 145 | 20230619 | 170500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 146 | 20230619 | 170400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 147 | 20230619 | 170300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 148 | 20230619 | 170200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 149 | 20230619 | 170100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 150 | 20230619 | 170000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 151 | 20230619 | 165900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 152 | 20230619 | 165800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 153 | 20230619 | 165700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 154 | 20230619 | 165600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 155 | 20230619 | 165500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 156 | 20230619 | 165400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 157 | 20230619 | 165300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 158 | 20230619 | 165200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 159 | 20230619 | 165100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 160 | 20230619 | 165000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 161 | 20230619 | 164900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 162 | 20230619 | 164800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 163 | 20230619 | 164700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 164 | 20230619 | 164600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 165 | 20230619 | 164500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 166 | 20230619 | 164400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 167 | 20230619 | 164300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 168 | 20230619 | 164200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 169 | 20230619 | 164100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 170 | 20230619 | 164000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 171 | 20230619 | 163900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 172 | 20230619 | 163800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 173 | 20230619 | 163700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 174 | 20230619 | 163600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 175 | 20230619 | 163500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 176 | 20230619 | 163400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 177 | 20230619 | 163300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 178 | 20230619 | 163200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 179 | 20230619 | 163100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 180 | 20230619 | 163000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 181 | 20230619 | 162900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 182 | 20230619 | 162800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 183 | 20230619 | 162700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 184 | 20230619 | 162600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 185 | 20230619 | 162500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 186 | 20230619 | 162400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 187 | 20230619 | 162300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 188 | 20230619 | 162200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 189 | 20230619 | 162100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 190 | 20230619 | 162000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 191 | 20230619 | 161900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 192 | 20230619 | 161800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 193 | 20230619 | 161700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 194 | 20230619 | 161600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 195 | 20230619 | 161500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 196 | 20230619 | 161400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 197 | 20230619 | 161300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 198 | 20230619 | 161200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 199 | 20230619 | 161100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 200 | 20230619 | 161000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 201 | 20230619 | 160900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 202 | 20230619 | 160800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 203 | 20230619 | 160700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 204 | 20230619 | 160600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 205 | 20230619 | 160500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 206 | 20230619 | 160400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 207 | 20230619 | 160300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 208 | 20230619 | 160200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 209 | 20230619 | 160100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 210 | 20230619 | 160000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 211 | 20230619 | 155900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 212 | 20230619 | 155800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 213 | 20230619 | 155700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 214 | 20230619 | 155600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 215 | 20230619 | 155500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 216 | 20230619 | 155400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 217 | 20230619 | 155300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 218 | 20230619 | 155200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 219 | 20230619 | 155100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 220 | 20230619 | 155000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 221 | 20230619 | 154900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 222 | 20230619 | 154800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 223 | 20230619 | 154700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 224 | 20230619 | 154600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 225 | 20230619 | 154500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 226 | 20230619 | 154400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 227 | 20230619 | 154300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 228 | 20230619 | 154200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 229 | 20230619 | 154100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 230 | 20230619 | 154000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 231 | 20230619 | 153900 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 232 | 20230619 | 153800 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 233 | 20230619 | 153700 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 234 | 20230619 | 153600 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 235 | 20230619 | 153500 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 236 | 20230619 | 153400 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 237 | 20230619 | 153300 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 238 | 20230619 | 153200 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 239 | 20230619 | 153100 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 240 | 20230619 | 153000 | 29404699000 | 74400 | 74400 | 74400 | 74400 | 5222 |
| 241 | 20230619 | 152900 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 242 | 20230619 | 152800 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 243 | 20230619 | 152700 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 244 | 20230619 | 152600 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 245 | 20230619 | 152500 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 246 | 20230619 | 152400 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 247 | 20230619 | 152300 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 248 | 20230619 | 152200 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 249 | 20230619 | 152100 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 250 | 20230619 | 152000 | 29016182200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 251 | 20230619 | 151900 | 29016182200 | 74200 | 74600 | 74600 | 74100 | 1979 |
| 252 | 20230619 | 151800 | 28869081900 | 74600 | 74500 | 74600 | 74300 | 994 |
| 253 | 20230619 | 151700 | 28795084000 | 74500 | 74800 | 74800 | 74300 | 1070 |
| 254 | 20230619 | 151600 | 28715337000 | 74700 | 75100 | 75200 | 74700 | 1077 |
| 255 | 20230619 | 151500 | 28634549300 | 75100 | 75300 | 75300 | 75100 | 415 |
| 256 | 20230619 | 151400 | 28603332100 | 75300 | 75400 | 75500 | 75300 | 366 |
| 257 | 20230619 | 151300 | 28575743100 | 75400 | 75400 | 75400 | 75100 | 2049 |
| 258 | 20230619 | 151200 | 28421488400 | 75500 | 75300 | 75500 | 75200 | 1045 |
| 259 | 20230619 | 151100 | 28342771900 | 75300 | 74900 | 75300 | 74800 | 627 |
| 260 | 20230619 | 151000 | 28295685900 | 74800 | 74700 | 75100 | 74600 | 854 |
| 261 | 20230619 | 150900 | 28231766300 | 74700 | 74600 | 74700 | 74200 | 1203 |
| 262 | 20230619 | 150800 | 28142173400 | 74600 | 74800 | 74900 | 74400 | 1016 |
| 263 | 20230619 | 150700 | 28066352000 | 74800 | 73900 | 74800 | 73900 | 1249 |
| 264 | 20230619 | 150600 | 27973495200 | 74100 | 74300 | 74300 | 73600 | 2311 |
| 265 | 20230619 | 150500 | 27802659800 | 74200 | 74600 | 74600 | 74200 | 1517 |
| 266 | 20230619 | 150400 | 27689772500 | 74500 | 74300 | 74900 | 74200 | 2347 |
| 267 | 20230619 | 150300 | 27514728000 | 74300 | 74400 | 74700 | 73100 | 6381 |
| 268 | 20230619 | 150200 | 27042601400 | 74400 | 75400 | 75400 | 74200 | 7515 |
| 269 | 20230619 | 150100 | 26479650300 | 75400 | 75400 | 75500 | 75100 | 2300 |
| 270 | 20230619 | 150000 | 26306500000 | 75400 | 75900 | 75900 | 75400 | 2216 |
| 271 | 20230619 | 145900 | 26138993500 | 75900 | 76100 | 76200 | 75900 | 1307 |
| 272 | 20230619 | 145800 | 26039617100 | 76100 | 76100 | 76200 | 76000 | 2331 |
| 273 | 20230619 | 145700 | 25862353100 | 76200 | 76100 | 76200 | 76000 | 763 |
| 274 | 20230619 | 145600 | 25804269100 | 76000 | 76100 | 76200 | 76000 | 1511 |
| 275 | 20230619 | 145500 | 25689235700 | 76200 | 76000 | 76200 | 76000 | 697 |
| 276 | 20230619 | 145400 | 25636193700 | 76000 | 75900 | 76000 | 75800 | 1021 |
| 277 | 20230619 | 145300 | 25558657400 | 75900 | 75900 | 75900 | 75800 | 474 |
| 278 | 20230619 | 145200 | 25522701800 | 75900 | 76000 | 76000 | 75700 | 1070 |
| 279 | 20230619 | 145100 | 25441500700 | 75900 | 76100 | 76200 | 75800 | 1125 |
| 280 | 20230619 | 145000 | 25356045800 | 76000 | 76200 | 76300 | 75900 | 2840 |
| 281 | 20230619 | 144900 | 25140050500 | 76400 | 76500 | 76600 | 76300 | 2498 |
| 282 | 20230619 | 144800 | 24949243000 | 76500 | 76000 | 76600 | 76000 | 8100 |
| 283 | 20230619 | 144700 | 24330535500 | 76000 | 76000 | 76200 | 75600 | 3893 |
| 284 | 20230619 | 144600 | 24034937300 | 75900 | 75900 | 76000 | 75900 | 710 |
| 285 | 20230619 | 144500 | 23981005100 | 75900 | 75800 | 76000 | 75700 | 2035 |
| 286 | 20230619 | 144400 | 23826666300 | 75900 | 75800 | 75900 | 75700 | 919 |
| 287 | 20230619 | 144300 | 23757001900 | 75800 | 75800 | 75900 | 75700 | 1313 |
| 288 | 20230619 | 144200 | 23657470700 | 75900 | 76000 | 76000 | 75700 | 1204 |
| 289 | 20230619 | 144100 | 23566145300 | 75900 | 75400 | 75900 | 75300 | 1554 |
| 290 | 20230619 | 144000 | 23448642300 | 75500 | 75100 | 75500 | 75100 | 1877 |
| 291 | 20230619 | 143900 | 23307420400 | 75100 | 75300 | 75400 | 75100 | 2227 |
| 292 | 20230619 | 143800 | 23139932400 | 75400 | 75400 | 75600 | 75300 | 1559 |
| 293 | 20230619 | 143700 | 23022312800 | 75400 | 75500 | 75700 | 75400 | 2541 |
| 294 | 20230619 | 143600 | 22830463100 | 75500 | 75900 | 76000 | 75500 | 3062 |
| 295 | 20230619 | 143500 | 22598800500 | 75800 | 76000 | 76100 | 75700 | 2669 |
| 296 | 20230619 | 143400 | 22396281700 | 76000 | 76300 | 76300 | 76000 | 1695 |
| 297 | 20230619 | 143300 | 22267203300 | 76300 | 76300 | 76400 | 76100 | 1917 |
| 298 | 20230619 | 143200 | 22121085100 | 76300 | 76500 | 76500 | 76300 | 1569 |
| 299 | 20230619 | 143100 | 22001281600 | 76500 | 76300 | 76600 | 76200 | 3231 |
| 300 | 20230619 | 143000 | 21754190600 | 76400 | 76500 | 76500 | 76200 | 3325 |
| 301 | 20230619 | 142900 | 21500198600 | 76500 | 76100 | 76600 | 76100 | 3090 |
| 302 | 20230619 | 142800 | 21263968500 | 76100 | 76400 | 76500 | 76100 | 2340 |
| 303 | 20230619 | 142700 | 21085296000 | 76400 | 76100 | 76600 | 76100 | 3512 |
| 304 | 20230619 | 142600 | 20816821500 | 75900 | 76400 | 76500 | 75800 | 5404 |
| 305 | 20230619 | 142500 | 20405347200 | 76500 | 76300 | 76900 | 76100 | 18492 |
| 306 | 20230619 | 142400 | 18988889100 | 76200 | 76100 | 76300 | 75700 | 6229 |
| 307 | 20230619 | 142300 | 18515416500 | 76100 | 76400 | 76500 | 76000 | 8287 |
| 308 | 20230619 | 142200 | 17883621500 | 76400 | 76200 | 76400 | 75900 | 9968 |
| 309 | 20230619 | 142100 | 17124118600 | 76200 | 75300 | 76300 | 74900 | 19571 |
| 310 | 20230619 | 142000 | 15640257700 | 75400 | 74800 | 75500 | 74700 | 10449 |
| 311 | 20230619 | 141900 | 14855732100 | 74800 | 74800 | 74800 | 74400 | 5910 |
| 312 | 20230619 | 141800 | 14414628700 | 74800 | 74800 | 75000 | 74400 | 7682 |
| 313 | 20230619 | 141700 | 13839968800 | 74800 | 74300 | 74800 | 74200 | 4323 |
| 314 | 20230619 | 141600 | 13517777000 | 74300 | 74400 | 74500 | 73800 | 4192 |
| 315 | 20230619 | 141500 | 13206941700 | 74500 | 74800 | 75000 | 74100 | 9391 |
| 316 | 20230619 | 141400 | 12506720600 | 74900 | 73400 | 75000 | 73400 | 20580 |
| 317 | 20230619 | 141300 | 10976892500 | 73400 | 73300 | 73500 | 73200 | 2007 |
| 318 | 20230619 | 141200 | 10829602500 | 73200 | 73100 | 73300 | 73100 | 912 |
| 319 | 20230619 | 141100 | 10762829600 | 73200 | 73000 | 73200 | 73000 | 614 |
| 320 | 20230619 | 141000 | 10717948700 | 73100 | 73100 | 73100 | 73100 | 98 |
| 321 | 20230619 | 140900 | 10710784900 | 73100 | 73100 | 73100 | 73000 | 470 |
| 322 | 20230619 | 140800 | 10676429400 | 73100 | 73100 | 73100 | 73000 | 367 |
| 323 | 20230619 | 140700 | 10649612000 | 73000 | 72900 | 73100 | 72900 | 453 |
| 324 | 20230619 | 140600 | 10616530500 | 72900 | 73100 | 73100 | 72900 | 344 |
| 325 | 20230619 | 140500 | 10591422800 | 73000 | 73000 | 73100 | 73000 | 1933 |
| 326 | 20230619 | 140400 | 10450253500 | 73000 | 72900 | 73000 | 72900 | 283 |
| 327 | 20230619 | 140300 | 10429599100 | 72900 | 73000 | 73000 | 72900 | 544 |
| 328 | 20230619 | 140200 | 10389913000 | 73000 | 72900 | 73000 | 72700 | 1014 |
| 329 | 20230619 | 140100 | 10315972100 | 72800 | 72400 | 72800 | 72300 | 5200 |
| 330 | 20230619 | 140000 | 9938322700 | 72400 | 72400 | 72400 | 72300 | 198 |
| 331 | 20230619 | 135900 | 9923989400 | 72400 | 72400 | 72400 | 72300 | 160 |
| 332 | 20230619 | 135800 | 9912406100 | 72400 | 72400 | 72400 | 72300 | 67 |
| 333 | 20230619 | 135700 | 9907556000 | 72400 | 72300 | 72400 | 72300 | 155 |
| 334 | 20230619 | 135600 | 9896335000 | 72300 | 72200 | 72400 | 72200 | 251 |
| 335 | 20230619 | 135500 | 9878189100 | 72300 | 72200 | 72300 | 72100 | 60 |
| 336 | 20230619 | 135400 | 9873853800 | 72200 | 72100 | 72200 | 72000 | 514 |
| 337 | 20230619 | 135300 | 9836793500 | 72100 | 72100 | 72100 | 71900 | 274 |
| 338 | 20230619 | 135200 | 9817066000 | 72100 | 72200 | 72300 | 72100 | 508 |
| 339 | 20230619 | 135100 | 9780422000 | 72300 | 72300 | 72300 | 72300 | 286 |
| 340 | 20230619 | 135000 | 9759744200 | 72400 | 72400 | 72400 | 72300 | 232 |
| 341 | 20230619 | 134900 | 9742950600 | 72400 | 72200 | 72400 | 72200 | 703 |
| 342 | 20230619 | 134800 | 9692186800 | 72200 | 72200 | 72200 | 72100 | 206 |
| 343 | 20230619 | 134700 | 9677314000 | 72200 | 72100 | 72200 | 72100 | 95 |
| 344 | 20230619 | 134600 | 9670458500 | 72100 | 72500 | 72500 | 72100 | 182 |
| 345 | 20230619 | 134500 | 9657304900 | 72200 | 72500 | 72500 | 72200 | 327 |
| 346 | 20230619 | 134400 | 9633621800 | 72500 | 72100 | 72500 | 72100 | 290 |
| 347 | 20230619 | 134300 | 9612635800 | 72000 | 72400 | 72400 | 71800 | 755 |
| 348 | 20230619 | 134200 | 9558182000 | 72400 | 72400 | 72400 | 72300 | 306 |
| 349 | 20230619 | 134100 | 9536029400 | 72400 | 72200 | 72400 | 72100 | 1340 |
| 350 | 20230619 | 134000 | 9439115100 | 72200 | 72000 | 72200 | 72000 | 203 |
| 351 | 20230619 | 133900 | 9424482600 | 72000 | 71600 | 72100 | 71600 | 208 |
| 352 | 20230619 | 133800 | 9409522600 | 71600 | 72500 | 72500 | 71000 | 17725 |
| 353 | 20230619 | 133700 | 8141273900 | 72500 | 72500 | 72500 | 72400 | 141 |
| 354 | 20230619 | 133600 | 8131052600 | 72400 | 72500 | 72500 | 72400 | 125 |
| 355 | 20230619 | 133500 | 8121990400 | 72500 | 72500 | 72500 | 72400 | 233 |
| 356 | 20230619 | 133400 | 8105105200 | 72500 | 72500 | 72500 | 72400 | 171 |
| 357 | 20230619 | 133300 | 8092710200 | 72400 | 72500 | 72500 | 72400 | 168 |
| 358 | 20230619 | 133200 | 8080530300 | 72500 | 72400 | 72500 | 72400 | 398 |
| 359 | 20230619 | 133100 | 8051675600 | 72500 | 72300 | 72500 | 72300 | 244 |
| 360 | 20230619 | 133000 | 8034016000 | 72300 | 72300 | 72400 | 72000 | 2051 |
| 361 | 20230619 | 132900 | 7886220600 | 72400 | 72300 | 72500 | 72300 | 147 |
| 362 | 20230619 | 132800 | 7875566100 | 72400 | 72400 | 72400 | 72300 | 285 |
| 363 | 20230619 | 132700 | 7854938600 | 72400 | 72300 | 72400 | 72300 | 85 |
| 364 | 20230619 | 132600 | 7848787800 | 72500 | 72500 | 72600 | 72100 | 776 |
| 365 | 20230619 | 132500 | 7792762400 | 72500 | 72500 | 72500 | 72200 | 387 |
| 366 | 20230619 | 132400 | 7764763100 | 72500 | 72600 | 72600 | 72500 | 143 |
| 367 | 20230619 | 132300 | 7754389400 | 72600 | 72600 | 72600 | 72500 | 228 |
| 368 | 20230619 | 132200 | 7737841300 | 72600 | 72500 | 72600 | 72500 | 190 |
| 369 | 20230619 | 132100 | 7724060700 | 72500 | 72500 | 72600 | 72500 | 205 |
| 370 | 20230619 | 132000 | 7709178900 | 72400 | 72500 | 72600 | 72400 | 169 |
| 371 | 20230619 | 131900 | 7696927400 | 72500 | 72500 | 72600 | 72500 | 127 |
| 372 | 20230619 | 131800 | 7687719300 | 72500 | 72600 | 72600 | 72400 | 189 |
| 373 | 20230619 | 131700 | 7674022500 | 72600 | 72500 | 72600 | 72500 | 228 |
| 374 | 20230619 | 131600 | 7657477000 | 72500 | 72500 | 72600 | 72500 | 383 |
| 375 | 20230619 | 131500 | 7629695600 | 72500 | 72500 | 72500 | 72500 | 130 |
| 376 | 20230619 | 131400 | 7620270600 | 72500 | 72500 | 72600 | 72500 | 145 |
| 377 | 20230619 | 131300 | 7609755400 | 72500 | 72400 | 72500 | 72400 | 38 |
| 378 | 20230619 | 131200 | 7607001500 | 72500 | 72400 | 72600 | 72400 | 166 |
| 379 | 20230619 | 131100 | 7594964000 | 72400 | 72500 | 72600 | 72400 | 144 |
| 380 | 20230619 | 131000 | 7584514700 | 72600 | 72600 | 72600 | 72500 | 201 |
| 381 | 20230619 | 130900 | 7569927700 | 72500 | 72500 | 72700 | 72500 | 200 |
| 382 | 20230619 | 130800 | 7555416300 | 72600 | 72600 | 72600 | 72500 | 150 |
| 383 | 20230619 | 130700 | 7544530500 | 72700 | 72800 | 72800 | 72700 | 1112 |
| 384 | 20230619 | 130600 | 7463682400 | 72700 | 72700 | 72800 | 72700 | 412 |
| 385 | 20230619 | 130500 | 7433712500 | 72700 | 72700 | 72800 | 72700 | 276 |
| 386 | 20230619 | 130400 | 7413633900 | 72700 | 72800 | 72800 | 72700 | 365 |
| 387 | 20230619 | 130300 | 7387093900 | 72800 | 72600 | 72800 | 72600 | 529 |
| 388 | 20230619 | 130200 | 7348639500 | 72600 | 72600 | 72600 | 72600 | 58 |
| 389 | 20230619 | 130100 | 7344428700 | 72600 | 72400 | 72600 | 72400 | 454 |
| 390 | 20230619 | 130000 | 7311484200 | 72400 | 72400 | 72500 | 72400 | 136 |
| 391 | 20230619 | 125900 | 7301626200 | 72500 | 72400 | 72500 | 72400 | 119 |
| 392 | 20230619 | 125800 | 7293009400 | 72300 | 72400 | 72400 | 72300 | 37 |
| 393 | 20230619 | 125700 | 7290330800 | 72500 | 72400 | 72500 | 72400 | 11 |
| 394 | 20230619 | 125600 | 7289534200 | 72400 | 72300 | 72400 | 72300 | 83 |
| 395 | 20230619 | 125500 | 7283531700 | 72400 | 72400 | 72400 | 72400 | 1 |
| 396 | 20230619 | 125400 | 7283459300 | 72300 | 72300 | 72300 | 72300 | 76 |
| 397 | 20230619 | 125300 | 7277964500 | 72300 | 72200 | 72300 | 72100 | 54 |
| 398 | 20230619 | 125200 | 7274063000 | 72300 | 72300 | 72300 | 72300 | 0 |
| 399 | 20230619 | 125100 | 7274063000 | 72300 | 72500 | 72500 | 72100 | 95 |
| 400 | 20230619 | 125000 | 7267182700 | 72400 | 72200 | 72400 | 72200 | 44 |
| 401 | 20230619 | 124900 | 7264001300 | 72000 | 72100 | 72100 | 72000 | 82 |
| 402 | 20230619 | 124800 | 7258096200 | 72100 | 72300 | 72300 | 72100 | 121 |
| 403 | 20230619 | 124700 | 7249358000 | 72300 | 72300 | 72400 | 72300 | 21 |
| 404 | 20230619 | 124600 | 7247839600 | 72400 | 72400 | 72400 | 72400 | 31 |
| 405 | 20230619 | 124500 | 7245595200 | 72400 | 72300 | 72400 | 72000 | 388 |
| 406 | 20230619 | 124400 | 7217582000 | 72400 | 72500 | 72500 | 72400 | 16 |
| 407 | 20230619 | 124300 | 7216423300 | 72500 | 72400 | 72500 | 72400 | 64 |
| 408 | 20230619 | 124200 | 7211783900 | 72500 | 72400 | 72500 | 72400 | 354 |
| 409 | 20230619 | 124100 | 7186152100 | 72500 | 72400 | 72500 | 72400 | 17 |
| 410 | 20230619 | 124000 | 7184920100 | 72400 | 72500 | 72500 | 72400 | 165 |
| 411 | 20230619 | 123900 | 7172965200 | 72500 | 72500 | 72500 | 72500 | 15 |
| 412 | 20230619 | 123800 | 7171877700 | 72500 | 72400 | 72500 | 72400 | 17 |
| 413 | 20230619 | 123700 | 7170646800 | 72500 | 72500 | 72500 | 72500 | 32 |
| 414 | 20230619 | 123600 | 7168326800 | 72600 | 72600 | 72600 | 72000 | 1843 |
| 415 | 20230619 | 123500 | 7035206500 | 72600 | 72600 | 72700 | 72600 | 103 |
| 416 | 20230619 | 123400 | 7027726300 | 72600 | 72600 | 72600 | 72600 | 368 |
| 417 | 20230619 | 123300 | 7001009500 | 72600 | 72800 | 72800 | 72600 | 218 |
| 418 | 20230619 | 123200 | 6985163900 | 72700 | 72700 | 72800 | 72700 | 453 |
| 419 | 20230619 | 123100 | 6952230700 | 72700 | 72700 | 72800 | 72600 | 222 |
| 420 | 20230619 | 123000 | 6936092500 | 72600 | 72700 | 72800 | 72600 | 172 |
| 421 | 20230619 | 122900 | 6923582900 | 72800 | 72700 | 72800 | 72600 | 231 |
| 422 | 20230619 | 122800 | 6906788500 | 72700 | 72800 | 72800 | 72600 | 506 |
| 423 | 20230619 | 122700 | 6870011400 | 72700 | 72800 | 72800 | 72600 | 834 |
| 424 | 20230619 | 122600 | 6809368400 | 72800 | 72500 | 72800 | 72400 | 1221 |
| 425 | 20230619 | 122500 | 6720685000 | 72400 | 72500 | 72500 | 72400 | 93 |
| 426 | 20230619 | 122400 | 6713943900 | 72500 | 72400 | 72500 | 72400 | 149 |
| 427 | 20230619 | 122300 | 6703145600 | 72500 | 72300 | 72500 | 72300 | 230 |
| 428 | 20230619 | 122200 | 6686494500 | 72400 | 72300 | 72400 | 72300 | 151 |
| 429 | 20230619 | 122100 | 6675565900 | 72300 | 72200 | 72300 | 72200 | 47 |
| 430 | 20230619 | 122000 | 6672168000 | 72300 | 72200 | 72300 | 72200 | 129 |
| 431 | 20230619 | 121900 | 6662854100 | 72200 | 72000 | 72200 | 72000 | 70 |
| 432 | 20230619 | 121800 | 6657802500 | 72200 | 72200 | 72200 | 72100 | 480 |
| 433 | 20230619 | 121700 | 6623185300 | 72200 | 72200 | 72200 | 72100 | 183 |
| 434 | 20230619 | 121600 | 6609972900 | 72100 | 72200 | 72200 | 72100 | 61 |
| 435 | 20230619 | 121500 | 6605574700 | 72200 | 72100 | 72200 | 72100 | 150 |
| 436 | 20230619 | 121400 | 6594759100 | 72000 | 72000 | 72000 | 72000 | 16 |
| 437 | 20230619 | 121300 | 6593607100 | 71900 | 71900 | 71900 | 71900 | 2 |
| 438 | 20230619 | 121200 | 6593463300 | 72000 | 71900 | 72000 | 71900 | 54 |
| 439 | 20230619 | 121100 | 6589578900 | 71800 | 71900 | 71900 | 71800 | 89 |
| 440 | 20230619 | 121000 | 6583179900 | 71900 | 71800 | 71900 | 71800 | 14 |
| 441 | 20230619 | 120900 | 6582173500 | 71800 | 71900 | 71900 | 71800 | 13 |
| 442 | 20230619 | 120800 | 6581239700 | 71900 | 71800 | 71900 | 71800 | 41 |
| 443 | 20230619 | 120700 | 6578293000 | 71800 | 71800 | 71900 | 71800 | 158 |
| 444 | 20230619 | 120600 | 6566947400 | 71900 | 71800 | 71900 | 71800 | 112 |
| 445 | 20230619 | 120500 | 6558905500 | 71900 | 71800 | 71900 | 71800 | 227 |
| 446 | 20230619 | 120400 | 6542606400 | 71900 | 71800 | 71900 | 71800 | 116 |
| 447 | 20230619 | 120300 | 6534267400 | 71800 | 71900 | 71900 | 71800 | 186 |
| 448 | 20230619 | 120200 | 6520895700 | 71900 | 72000 | 72000 | 71900 | 91 |
| 449 | 20230619 | 120100 | 6514352200 | 72000 | 72000 | 72000 | 71900 | 57 |
| 450 | 20230619 | 120000 | 6510248600 | 72000 | 71900 | 72000 | 71900 | 10 |
| 451 | 20230619 | 115900 | 6509529500 | 71900 | 72000 | 72000 | 71900 | 77 |
| 452 | 20230619 | 115800 | 6503991800 | 72000 | 71900 | 72000 | 71900 | 33 |
| 453 | 20230619 | 115700 | 6501618500 | 72000 | 72000 | 72100 | 72000 | 356 |
| 454 | 20230619 | 115600 | 6475983100 | 72000 | 72000 | 72000 | 72000 | 20 |
| 455 | 20230619 | 115500 | 6474543100 | 72100 | 72000 | 72100 | 72000 | 279 |
| 456 | 20230619 | 115400 | 6454452800 | 72000 | 72000 | 72100 | 72000 | 34 |
| 457 | 20230619 | 115300 | 6452003500 | 72000 | 72000 | 72100 | 72000 | 44 |
| 458 | 20230619 | 115200 | 6448835300 | 72000 | 72100 | 72100 | 72000 | 75 |
| 459 | 20230619 | 115100 | 6443434900 | 72100 | 72000 | 72100 | 72000 | 29 |
| 460 | 20230619 | 115000 | 6441346700 | 72000 | 72100 | 72100 | 72000 | 91 |
| 461 | 20230619 | 114900 | 6434786600 | 72100 | 72000 | 72100 | 72000 | 14 |
| 462 | 20230619 | 114800 | 6433778200 | 72100 | 72100 | 72100 | 72000 | 83 |
| 463 | 20230619 | 114700 | 6427800400 | 72000 | 72000 | 72100 | 72000 | 379 |
| 464 | 20230619 | 114600 | 6400508400 | 72000 | 72000 | 72100 | 72000 | 12 |
| 465 | 20230619 | 114500 | 6399644300 | 72000 | 72000 | 72100 | 72000 | 612 |
| 466 | 20230619 | 114400 | 6355528400 | 72000 | 72000 | 72000 | 71900 | 60 |
| 467 | 20230619 | 114300 | 6351211400 | 72000 | 71900 | 72000 | 71900 | 48 |
| 468 | 20230619 | 114200 | 6347755500 | 72000 | 72000 | 72000 | 72000 | 43 |
| 469 | 20230619 | 114100 | 6344659500 | 72000 | 71800 | 72000 | 71800 | 395 |
| 470 | 20230619 | 114000 | 6316267200 | 71800 | 71800 | 71800 | 71700 | 122 |
| 471 | 20230619 | 113900 | 6307509200 | 71800 | 71700 | 71800 | 71700 | 211 |
| 472 | 20230619 | 113800 | 6292380400 | 71700 | 71700 | 71800 | 71700 | 224 |
| 473 | 20230619 | 113700 | 6276319100 | 71800 | 71800 | 71800 | 71700 | 203 |
| 474 | 20230619 | 113600 | 6261759200 | 71800 | 71800 | 71900 | 71700 | 26 |
| 475 | 20230619 | 113500 | 6259892200 | 71800 | 71800 | 71800 | 71800 | 43 |
| 476 | 20230619 | 113400 | 6256804800 | 71800 | 71800 | 71800 | 71800 | 84 |
| 477 | 20230619 | 113300 | 6250773600 | 71700 | 71900 | 71900 | 71700 | 224 |
| 478 | 20230619 | 113200 | 6234690500 | 71800 | 71900 | 71900 | 71800 | 37 |
| 479 | 20230619 | 113100 | 6232031700 | 71900 | 72000 | 72000 | 71900 | 48 |
| 480 | 20230619 | 113000 | 6228577500 | 71900 | 72000 | 72000 | 71900 | 540 |
| 481 | 20230619 | 112900 | 6189732000 | 72000 | 72000 | 72100 | 72000 | 31 |
| 482 | 20230619 | 112800 | 6187499900 | 72000 | 72000 | 72000 | 72000 | 60 |
| 483 | 20230619 | 112700 | 6183179900 | 71900 | 71900 | 71900 | 71900 | 18 |
| 484 | 20230619 | 112600 | 6181885700 | 71900 | 71900 | 72100 | 71900 | 463 |
| 485 | 20230619 | 112500 | 6148561800 | 72000 | 71900 | 72000 | 71900 | 19 |
| 486 | 20230619 | 112400 | 6147194400 | 72000 | 72000 | 72000 | 71900 | 30 |
| 487 | 20230619 | 112300 | 6145035900 | 71900 | 72000 | 72000 | 71900 | 6 |
| 488 | 20230619 | 112200 | 6144604300 | 71900 | 71900 | 72000 | 71900 | 44 |
| 489 | 20230619 | 112100 | 6141440600 | 72000 | 71900 | 72000 | 71900 | 32 |
| 490 | 20230619 | 112000 | 6139139200 | 71900 | 71900 | 71900 | 71900 | 109 |
| 491 | 20230619 | 111900 | 6131302100 | 71900 | 71900 | 72000 | 71900 | 15 |
| 492 | 20230619 | 111800 | 6130222800 | 72000 | 72000 | 72100 | 72000 | 124 |
| 493 | 20230619 | 111700 | 6121294700 | 72100 | 72000 | 72100 | 72000 | 23 |
| 494 | 20230619 | 111600 | 6119637100 | 71900 | 72000 | 72000 | 71900 | 64 |
| 495 | 20230619 | 111500 | 6115031900 | 72000 | 72000 | 72100 | 72000 | 55 |
| 496 | 20230619 | 111400 | 6111070600 | 72000 | 72000 | 72100 | 72000 | 372 |
| 497 | 20230619 | 111300 | 6084284400 | 72100 | 72000 | 72100 | 72000 | 29 |
| 498 | 20230619 | 111200 | 6082195800 | 72000 | 72000 | 72000 | 72000 | 35 |
| 499 | 20230619 | 111100 | 6079675800 | 72000 | 72200 | 72200 | 72000 | 80 |
| 500 | 20230619 | 111000 | 6073911500 | 72100 | 72200 | 72200 | 72000 | 154 |
| 501 | 20230619 | 110900 | 6062810100 | 72100 | 72100 | 72200 | 72100 | 15 |
| 502 | 20230619 | 110800 | 6061728400 | 72100 | 72200 | 72200 | 72100 | 59 |
| 503 | 20230619 | 110700 | 6057469800 | 72200 | 72100 | 72200 | 72100 | 22 |
| 504 | 20230619 | 110600 | 6055883100 | 72100 | 72200 | 72200 | 72100 | 144 |
| 505 | 20230619 | 110500 | 6045490100 | 72100 | 72200 | 72200 | 72100 | 83 |
| 506 | 20230619 | 110400 | 6039498400 | 72100 | 72200 | 72200 | 72100 | 37 |
| 507 | 20230619 | 110300 | 6036828800 | 72100 | 72200 | 72200 | 72000 | 83 |
| 508 | 20230619 | 110200 | 6030844700 | 72200 | 72100 | 72200 | 72100 | 110 |
| 509 | 20230619 | 110100 | 6022903900 | 72100 | 72100 | 72200 | 72000 | 96 |
| 510 | 20230619 | 110000 | 6015981100 | 72000 | 72100 | 72100 | 72000 | 34 |
| 511 | 20230619 | 105900 | 6013531200 | 72000 | 72000 | 72100 | 72000 | 65 |
| 512 | 20230619 | 105800 | 6008846200 | 72100 | 71900 | 72100 | 71900 | 137 |
| 513 | 20230619 | 105700 | 5998985300 | 71900 | 72200 | 72200 | 71900 | 1589 |
| 514 | 20230619 | 105600 | 5884575400 | 72200 | 71700 | 72200 | 71700 | 1415 |
| 515 | 20230619 | 105500 | 5782614800 | 71700 | 71700 | 71700 | 71600 | 944 |
| 516 | 20230619 | 105400 | 5714965000 | 71700 | 71700 | 71800 | 71700 | 205 |
| 517 | 20230619 | 105300 | 5700266200 | 71800 | 71700 | 71800 | 71700 | 37 |
| 518 | 20230619 | 105200 | 5697609700 | 71800 | 71800 | 71800 | 71700 | 78 |
| 519 | 20230619 | 105100 | 5692010500 | 71800 | 71800 | 71800 | 71700 | 113 |
| 520 | 20230619 | 105000 | 5683897800 | 71700 | 71800 | 71800 | 71700 | 113 |
| 521 | 20230619 | 104900 | 5675784800 | 71900 | 71900 | 71900 | 71800 | 50 |
| 522 | 20230619 | 104800 | 5672191000 | 71700 | 71800 | 71800 | 71700 | 163 |
| 523 | 20230619 | 104700 | 5660489200 | 71800 | 71800 | 71800 | 71800 | 127 |
| 524 | 20230619 | 104600 | 5651370600 | 71800 | 71700 | 71800 | 71700 | 32 |
| 525 | 20230619 | 104500 | 5649073500 | 71700 | 71700 | 71700 | 71700 | 47 |
| 526 | 20230619 | 104400 | 5645703600 | 71800 | 71800 | 71800 | 71700 | 92 |
| 527 | 20230619 | 104300 | 5639098100 | 71700 | 71800 | 71800 | 71700 | 39 |
| 528 | 20230619 | 104200 | 5636299600 | 71700 | 71600 | 71800 | 71600 | 104 |
| 529 | 20230619 | 104100 | 5628846400 | 71800 | 71800 | 71800 | 71600 | 113 |
| 530 | 20230619 | 104000 | 5620747500 | 71800 | 71700 | 71800 | 71500 | 216 |
| 531 | 20230619 | 103900 | 5605282200 | 71500 | 71900 | 71900 | 71500 | 1077 |
| 532 | 20230619 | 103800 | 5528099500 | 71900 | 71900 | 71900 | 71900 | 128 |
| 533 | 20230619 | 103700 | 5518896300 | 71900 | 71900 | 71900 | 71900 | 137 |
| 534 | 20230619 | 103600 | 5509046000 | 71700 | 71600 | 72000 | 71600 | 283 |
| 535 | 20230619 | 103500 | 5488768700 | 71600 | 72000 | 72000 | 71600 | 1494 |
| 536 | 20230619 | 103400 | 5381504400 | 72000 | 72100 | 72100 | 72000 | 102 |
| 537 | 20230619 | 103300 | 5374151300 | 72100 | 72000 | 72100 | 72000 | 64 |
| 538 | 20230619 | 103200 | 5369537500 | 72100 | 72000 | 72100 | 72000 | 40 |
| 539 | 20230619 | 103100 | 5366657400 | 72200 | 72000 | 72200 | 72000 | 15 |
| 540 | 20230619 | 103000 | 5365576400 | 72000 | 72200 | 72200 | 72000 | 1181 |
| 541 | 20230619 | 102900 | 5280495800 | 72200 | 72200 | 72400 | 72200 | 83 |
| 542 | 20230619 | 102800 | 5274503000 | 72200 | 72200 | 72300 | 72100 | 141 |
| 543 | 20230619 | 102700 | 5264323100 | 72200 | 72300 | 72300 | 72200 | 52 |
| 544 | 20230619 | 102600 | 5260566100 | 72200 | 72300 | 72300 | 72200 | 107 |
| 545 | 20230619 | 102500 | 5252838300 | 72300 | 72200 | 72500 | 72200 | 492 |
| 546 | 20230619 | 102400 | 5217311700 | 72100 | 72600 | 72700 | 72100 | 2469 |
| 547 | 20230619 | 102300 | 5038808500 | 72500 | 72600 | 72700 | 72500 | 213 |
| 548 | 20230619 | 102200 | 5023357900 | 72500 | 72700 | 72700 | 72400 | 226 |
| 549 | 20230619 | 102100 | 5006989400 | 72700 | 72500 | 72700 | 72400 | 288 |
| 550 | 20230619 | 102000 | 4986117300 | 72500 | 72600 | 72700 | 72400 | 342 |
| 551 | 20230619 | 101900 | 4961302600 | 72600 | 72500 | 72600 | 72400 | 216 |
| 552 | 20230619 | 101800 | 4945644700 | 72500 | 72500 | 72700 | 72500 | 249 |
| 553 | 20230619 | 101700 | 4927561900 | 72500 | 72600 | 72600 | 72500 | 179 |
| 554 | 20230619 | 101600 | 4914569600 | 72600 | 72800 | 72800 | 72600 | 352 |
| 555 | 20230619 | 101500 | 4888983500 | 72800 | 72800 | 72900 | 72700 | 715 |
| 556 | 20230619 | 101400 | 4836958500 | 72800 | 72800 | 72900 | 72800 | 130 |
| 557 | 20230619 | 101300 | 4827493200 | 72700 | 72800 | 72800 | 72700 | 149 |
| 558 | 20230619 | 101200 | 4816646600 | 72800 | 72800 | 72800 | 72700 | 487 |
| 559 | 20230619 | 101100 | 4781196100 | 72800 | 72700 | 72800 | 72600 | 103 |
| 560 | 20230619 | 101000 | 4773708800 | 72600 | 72500 | 72600 | 72500 | 405 |
| 561 | 20230619 | 100900 | 4744324200 | 72500 | 72700 | 72700 | 72500 | 199 |
| 562 | 20230619 | 100800 | 4729878900 | 72600 | 72800 | 72900 | 72600 | 359 |
| 563 | 20230619 | 100700 | 4703745200 | 72800 | 72800 | 72800 | 72500 | 1626 |
| 564 | 20230619 | 100600 | 4585481500 | 72700 | 72500 | 72800 | 72500 | 348 |
| 565 | 20230619 | 100500 | 4560185600 | 72600 | 72500 | 72600 | 72500 | 88 |
| 566 | 20230619 | 100400 | 4553801600 | 72600 | 72400 | 72700 | 72400 | 592 |
| 567 | 20230619 | 100300 | 4510819800 | 72500 | 72600 | 72600 | 72500 | 346 |
| 568 | 20230619 | 100200 | 4485725100 | 72600 | 72500 | 72700 | 72500 | 1086 |
| 569 | 20230619 | 100100 | 4406893500 | 72500 | 72400 | 72500 | 72400 | 232 |
| 570 | 20230619 | 100000 | 4390081100 | 72500 | 72300 | 72500 | 72300 | 477 |
| 571 | 20230619 | 095900 | 4355535700 | 72300 | 72300 | 72300 | 72300 | 257 |
| 572 | 20230619 | 095800 | 4336954600 | 72200 | 72300 | 72300 | 72200 | 56 |
| 573 | 20230619 | 095700 | 4332909300 | 72300 | 72500 | 72500 | 72300 | 227 |
| 574 | 20230619 | 095600 | 4316479400 | 72500 | 72500 | 72500 | 72400 | 126 |
| 575 | 20230619 | 095500 | 4307350100 | 72500 | 72300 | 72500 | 72300 | 656 |
| 576 | 20230619 | 095400 | 4259830700 | 72300 | 72200 | 72300 | 72100 | 147 |
| 577 | 20230619 | 095300 | 4249211400 | 72100 | 72300 | 72300 | 72100 | 414 |
| 578 | 20230619 | 095200 | 4219295200 | 72300 | 72000 | 72300 | 72000 | 232 |
| 579 | 20230619 | 095100 | 4202542200 | 72000 | 71900 | 72000 | 71900 | 221 |
| 580 | 20230619 | 095000 | 4186642300 | 71800 | 72000 | 72000 | 71800 | 109 |
| 581 | 20230619 | 094900 | 4178809200 | 72000 | 72000 | 72000 | 71900 | 77 |
| 582 | 20230619 | 094800 | 4173266100 | 72000 | 71800 | 72000 | 71800 | 350 |
| 583 | 20230619 | 094700 | 4148097300 | 71800 | 71800 | 71800 | 71800 | 44 |
| 584 | 20230619 | 094600 | 4144938100 | 71800 | 71800 | 71800 | 71600 | 130 |
| 585 | 20230619 | 094500 | 4135604800 | 71600 | 71500 | 71800 | 71500 | 11 |
| 586 | 20230619 | 094400 | 4134816900 | 71400 | 71800 | 71800 | 71400 | 283 |
| 587 | 20230619 | 094300 | 4114553600 | 71800 | 71400 | 71800 | 71400 | 229 |
| 588 | 20230619 | 094200 | 4098133400 | 71700 | 71700 | 71700 | 71300 | 457 |
| 589 | 20230619 | 094100 | 4065513000 | 71400 | 71500 | 71500 | 71400 | 199 |
| 590 | 20230619 | 094000 | 4051302000 | 71500 | 71500 | 71700 | 71400 | 327 |
| 591 | 20230619 | 093900 | 4027893100 | 71600 | 71500 | 71600 | 71500 | 125 |
| 592 | 20230619 | 093800 | 4018954700 | 71700 | 71700 | 71700 | 71500 | 232 |
| 593 | 20230619 | 093700 | 4002334200 | 71700 | 71500 | 71700 | 71400 | 211 |
| 594 | 20230619 | 093600 | 3987253200 | 71400 | 71500 | 71500 | 71400 | 202 |
| 595 | 20230619 | 093500 | 3972828400 | 71500 | 71400 | 71500 | 71400 | 124 |
| 596 | 20230619 | 093400 | 3963970300 | 71400 | 71600 | 71600 | 71400 | 185 |
| 597 | 20230619 | 093300 | 3950749400 | 71700 | 71500 | 71800 | 71300 | 580 |
| 598 | 20230619 | 093200 | 3909308100 | 71500 | 72000 | 72000 | 71500 | 316 |
| 599 | 20230619 | 093100 | 3886682400 | 71600 | 71700 | 72000 | 71600 | 135 |
| 600 | 20230619 | 093000 | 3877000200 | 71700 | 71500 | 71700 | 71300 | 394 |
| 601 | 20230619 | 092900 | 3848855800 | 71500 | 72000 | 72000 | 71500 | 623 |
| 602 | 20230619 | 092800 | 3804197300 | 72000 | 72000 | 72200 | 72000 | 414 |
| 603 | 20230619 | 092700 | 3774367500 | 72000 | 72300 | 72300 | 72000 | 542 |
| 604 | 20230619 | 092600 | 3735259500 | 72400 | 72400 | 72500 | 72300 | 737 |
| 605 | 20230619 | 092500 | 3681928400 | 72200 | 72500 | 72700 | 72200 | 1212 |
| 606 | 20230619 | 092400 | 3594037500 | 72500 | 71500 | 72500 | 71500 | 1024 |
| 607 | 20230619 | 092300 | 3520246300 | 71200 | 71200 | 71500 | 71000 | 2240 |
| 608 | 20230619 | 092200 | 3360733400 | 71300 | 71200 | 71400 | 71100 | 1025 |
| 609 | 20230619 | 092100 | 3287776800 | 71100 | 71400 | 71400 | 71100 | 1885 |
| 610 | 20230619 | 092000 | 3153438000 | 71400 | 71700 | 71700 | 71400 | 873 |
| 611 | 20230619 | 091900 | 3090994500 | 71500 | 71500 | 71700 | 71400 | 478 |
| 612 | 20230619 | 091800 | 3056822400 | 71400 | 71800 | 71800 | 71200 | 1802 |
| 613 | 20230619 | 091700 | 2928079500 | 71800 | 72100 | 72200 | 71800 | 1494 |
| 614 | 20230619 | 091600 | 2820520100 | 72200 | 72400 | 72400 | 72200 | 1232 |
| 615 | 20230619 | 091500 | 2731487100 | 72400 | 72700 | 72700 | 72300 | 889 |
| 616 | 20230619 | 091400 | 2667039000 | 72700 | 72600 | 72700 | 72500 | 353 |
| 617 | 20230619 | 091300 | 2641404500 | 72600 | 73000 | 73000 | 72600 | 1357 |
| 618 | 20230619 | 091200 | 2542660700 | 73000 | 73100 | 73200 | 72800 | 1280 |
| 619 | 20230619 | 091100 | 2449287700 | 73000 | 73300 | 73400 | 73000 | 2100 |
| 620 | 20230619 | 091000 | 2295567000 | 73300 | 73300 | 73400 | 73100 | 1618 |
| 621 | 20230619 | 090900 | 2177071500 | 73200 | 73000 | 73500 | 73000 | 4382 |
| 622 | 20230619 | 090800 | 1856371000 | 73000 | 72900 | 73100 | 72800 | 679 |
| 623 | 20230619 | 090700 | 1806813600 | 72900 | 72600 | 73100 | 72300 | 5085 |
| 624 | 20230619 | 090600 | 1436143200 | 72500 | 73100 | 73100 | 72400 | 2743 |
| 625 | 20230619 | 090500 | 1236554500 | 73000 | 73000 | 73200 | 72800 | 2591 |
| 626 | 20230619 | 090400 | 1047267100 | 73000 | 72700 | 73100 | 72700 | 2391 |
| 627 | 20230619 | 090300 | 872927700 | 72700 | 72500 | 73000 | 72500 | 2745 |
| 628 | 20230619 | 090200 | 673042400 | 72400 | 71700 | 72500 | 71700 | 1055 |
| 629 | 20230619 | 090100 | 596833000 | 71600 | 72300 | 72300 | 71500 | 2704 |
| 630 | 20230619 | 090000 | 402633700 | 72300 | 72200 | 72500 | 72200 | 4653 |