32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 3 | 20230613 | 190100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 4 | 20230613 | 190000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 5 | 20230613 | 185900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 6 | 20230613 | 185800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 7 | 20230613 | 185700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 8 | 20230613 | 185600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 9 | 20230613 | 185500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 10 | 20230613 | 185400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 11 | 20230613 | 185300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 12 | 20230613 | 185200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 13 | 20230613 | 185100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 14 | 20230613 | 185000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 15 | 20230613 | 184900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 16 | 20230613 | 184800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 17 | 20230613 | 184700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 18 | 20230613 | 184600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 19 | 20230613 | 184500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 20 | 20230613 | 184400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 21 | 20230613 | 184300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 22 | 20230613 | 184200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 23 | 20230613 | 184100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 24 | 20230613 | 184000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 25 | 20230613 | 183900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 26 | 20230613 | 183800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 27 | 20230613 | 183700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 28 | 20230613 | 183600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 29 | 20230613 | 183500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 30 | 20230613 | 183400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 31 | 20230613 | 183300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 32 | 20230613 | 183200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 33 | 20230613 | 183100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 34 | 20230613 | 183000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 35 | 20230613 | 182900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 36 | 20230613 | 182800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 37 | 20230613 | 182700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 38 | 20230613 | 182600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 39 | 20230613 | 182500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 40 | 20230613 | 182400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 41 | 20230613 | 182300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 42 | 20230613 | 182200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 43 | 20230613 | 182100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 44 | 20230613 | 182000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 45 | 20230613 | 181900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 46 | 20230613 | 181800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 47 | 20230613 | 181700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 48 | 20230613 | 181600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 49 | 20230613 | 181500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 50 | 20230613 | 181400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 51 | 20230613 | 181300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 52 | 20230613 | 181200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 53 | 20230613 | 181100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 54 | 20230613 | 181000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 55 | 20230613 | 180900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 56 | 20230613 | 180800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 57 | 20230613 | 180700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 58 | 20230613 | 180600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 59 | 20230613 | 180500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 60 | 20230613 | 180400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 61 | 20230613 | 180300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 62 | 20230613 | 180200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 63 | 20230613 | 180100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 64 | 20230613 | 180000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 65 | 20230613 | 175900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 66 | 20230613 | 175800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 67 | 20230613 | 175700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 68 | 20230613 | 175600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 69 | 20230613 | 175500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 70 | 20230613 | 175400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 71 | 20230613 | 175300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 72 | 20230613 | 175200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 73 | 20230613 | 175100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 74 | 20230613 | 175000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 75 | 20230613 | 174900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 76 | 20230613 | 174800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 77 | 20230613 | 174700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 78 | 20230613 | 174600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 79 | 20230613 | 174500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 80 | 20230613 | 174400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 81 | 20230613 | 174300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 82 | 20230613 | 174200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 83 | 20230613 | 174100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 84 | 20230613 | 174000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 85 | 20230613 | 173900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 86 | 20230613 | 173800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 87 | 20230613 | 173700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 88 | 20230613 | 173600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 89 | 20230613 | 173500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 90 | 20230613 | 173400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 91 | 20230613 | 173300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 92 | 20230613 | 173200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 93 | 20230613 | 173100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 94 | 20230613 | 173000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 95 | 20230613 | 172900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 96 | 20230613 | 172800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 97 | 20230613 | 172700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 98 | 20230613 | 172600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 99 | 20230613 | 172500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 100 | 20230613 | 172400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 101 | 20230613 | 172300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 102 | 20230613 | 172200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 103 | 20230613 | 172100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 104 | 20230613 | 172000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 105 | 20230613 | 171900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 106 | 20230613 | 171800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 107 | 20230613 | 171700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 108 | 20230613 | 171600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 109 | 20230613 | 171500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 110 | 20230613 | 171400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 111 | 20230613 | 171300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 112 | 20230613 | 171200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 113 | 20230613 | 171100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 114 | 20230613 | 171000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 115 | 20230613 | 170900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 116 | 20230613 | 170800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 117 | 20230613 | 170700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 118 | 20230613 | 170600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 119 | 20230613 | 170500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 120 | 20230613 | 170400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 121 | 20230613 | 170300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 122 | 20230613 | 170200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 123 | 20230613 | 170100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 124 | 20230613 | 170000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 125 | 20230613 | 165900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 126 | 20230613 | 165800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 127 | 20230613 | 165700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 128 | 20230613 | 165600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 129 | 20230613 | 165500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 130 | 20230613 | 165400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 131 | 20230613 | 165300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 132 | 20230613 | 165200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 133 | 20230613 | 165100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 134 | 20230613 | 165000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 135 | 20230613 | 164900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 136 | 20230613 | 164800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 137 | 20230613 | 164700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 138 | 20230613 | 164600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 139 | 20230613 | 164500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 140 | 20230613 | 164400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 141 | 20230613 | 164300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 142 | 20230613 | 164200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 143 | 20230613 | 164100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 144 | 20230613 | 164000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 145 | 20230613 | 163900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 146 | 20230613 | 163800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 147 | 20230613 | 163700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 148 | 20230613 | 163600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 149 | 20230613 | 163500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 150 | 20230613 | 163400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 151 | 20230613 | 163300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 152 | 20230613 | 163200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 153 | 20230613 | 163100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 154 | 20230613 | 163000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 155 | 20230613 | 162900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 156 | 20230613 | 162800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 157 | 20230613 | 162700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 158 | 20230613 | 162600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 159 | 20230613 | 162500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 160 | 20230613 | 162400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 161 | 20230613 | 162300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 162 | 20230613 | 162200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 163 | 20230613 | 162100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 164 | 20230613 | 162000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 165 | 20230613 | 161900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 166 | 20230613 | 161800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 167 | 20230613 | 161700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 168 | 20230613 | 161600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 169 | 20230613 | 161500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 170 | 20230613 | 161400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 171 | 20230613 | 161300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 172 | 20230613 | 161200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 173 | 20230613 | 161100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 174 | 20230613 | 161000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 175 | 20230613 | 160900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 176 | 20230613 | 160800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 177 | 20230613 | 160700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 178 | 20230613 | 160600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 179 | 20230613 | 160500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 180 | 20230613 | 160400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 181 | 20230613 | 160300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 182 | 20230613 | 160200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 183 | 20230613 | 160100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 184 | 20230613 | 160000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 185 | 20230613 | 155900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 186 | 20230613 | 155800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 187 | 20230613 | 155700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 188 | 20230613 | 155600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 189 | 20230613 | 155500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 190 | 20230613 | 155400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 191 | 20230613 | 155300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 192 | 20230613 | 155200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 193 | 20230613 | 155100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 194 | 20230613 | 155000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 195 | 20230613 | 154900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 196 | 20230613 | 154800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 197 | 20230613 | 154700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 198 | 20230613 | 154600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 199 | 20230613 | 154500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 200 | 20230613 | 154400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 201 | 20230613 | 154300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 202 | 20230613 | 154200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 203 | 20230613 | 154100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 204 | 20230613 | 154000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 205 | 20230613 | 153900 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 206 | 20230613 | 153800 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 207 | 20230613 | 153700 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 208 | 20230613 | 153600 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 209 | 20230613 | 153500 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 210 | 20230613 | 153400 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 211 | 20230613 | 153300 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 212 | 20230613 | 153200 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 213 | 20230613 | 153100 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 214 | 20230613 | 153000 | 14010949700 | 64900 | 64900 | 64900 | 64900 | 3184 |
| 215 | 20230613 | 152900 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 216 | 20230613 | 152800 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 217 | 20230613 | 152700 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 218 | 20230613 | 152600 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 219 | 20230613 | 152500 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 220 | 20230613 | 152400 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 221 | 20230613 | 152300 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 222 | 20230613 | 152200 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 223 | 20230613 | 152100 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 224 | 20230613 | 152000 | 13804308100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 225 | 20230613 | 151900 | 13804308100 | 65200 | 65200 | 65200 | 65100 | 746 |
| 226 | 20230613 | 151800 | 13755670200 | 65200 | 65200 | 65300 | 65100 | 853 |
| 227 | 20230613 | 151700 | 13700006400 | 65200 | 65200 | 65300 | 65100 | 340 |
| 228 | 20230613 | 151600 | 13677843500 | 65100 | 65300 | 65300 | 65100 | 764 |
| 229 | 20230613 | 151500 | 13628051900 | 65300 | 65300 | 65400 | 65200 | 253 |
| 230 | 20230613 | 151400 | 13611528700 | 65300 | 65200 | 65400 | 65200 | 295 |
| 231 | 20230613 | 151300 | 13592277300 | 65200 | 65300 | 65400 | 65200 | 582 |
| 232 | 20230613 | 151200 | 13554276700 | 65400 | 65400 | 65500 | 65300 | 283 |
| 233 | 20230613 | 151100 | 13535773600 | 65400 | 65500 | 65500 | 65300 | 255 |
| 234 | 20230613 | 151000 | 13519092800 | 65500 | 65500 | 65500 | 65400 | 690 |
| 235 | 20230613 | 150900 | 13473964800 | 65400 | 65400 | 65500 | 65400 | 642 |
| 236 | 20230613 | 150800 | 13431973300 | 65400 | 65400 | 65500 | 65300 | 514 |
| 237 | 20230613 | 150700 | 13398361600 | 65400 | 65400 | 65500 | 65400 | 109 |
| 238 | 20230613 | 150600 | 13391229800 | 65400 | 65600 | 65600 | 65400 | 699 |
| 239 | 20230613 | 150500 | 13345456200 | 65600 | 65500 | 65600 | 65500 | 705 |
| 240 | 20230613 | 150400 | 13299252200 | 65500 | 65700 | 65800 | 65500 | 613 |
| 241 | 20230613 | 150300 | 13259031500 | 65700 | 65800 | 65800 | 65700 | 75 |
| 242 | 20230613 | 150200 | 13254097300 | 65800 | 65700 | 65800 | 65600 | 121 |
| 243 | 20230613 | 150100 | 13246148000 | 65700 | 65700 | 65700 | 65600 | 217 |
| 244 | 20230613 | 150000 | 13231899300 | 65600 | 65700 | 65800 | 65600 | 376 |
| 245 | 20230613 | 145900 | 13207203300 | 65600 | 65800 | 65800 | 65600 | 704 |
| 246 | 20230613 | 145800 | 13160918300 | 65800 | 65700 | 65800 | 65700 | 239 |
| 247 | 20230613 | 145700 | 13145210900 | 65800 | 65800 | 65800 | 65700 | 124 |
| 248 | 20230613 | 145600 | 13137058200 | 65800 | 65800 | 65800 | 65700 | 217 |
| 249 | 20230613 | 145500 | 13122784200 | 65700 | 65700 | 65800 | 65600 | 640 |
| 250 | 20230613 | 145400 | 13080734900 | 65700 | 65700 | 65700 | 65600 | 69 |
| 251 | 20230613 | 145300 | 13076203000 | 65600 | 65700 | 65700 | 65600 | 85 |
| 252 | 20230613 | 145200 | 13070620300 | 65600 | 65600 | 65700 | 65500 | 218 |
| 253 | 20230613 | 145100 | 13056317400 | 65600 | 65500 | 65600 | 65500 | 365 |
| 254 | 20230613 | 145000 | 13032399100 | 65500 | 65500 | 65500 | 65400 | 55 |
| 255 | 20230613 | 144900 | 13028798500 | 65500 | 65600 | 65700 | 65500 | 637 |
| 256 | 20230613 | 144800 | 12987048500 | 65600 | 65600 | 65700 | 65600 | 230 |
| 257 | 20230613 | 144700 | 12971946900 | 65600 | 65600 | 65800 | 65600 | 315 |
| 258 | 20230613 | 144600 | 12951271900 | 65900 | 65900 | 65900 | 65700 | 459 |
| 259 | 20230613 | 144500 | 12921085400 | 65900 | 66000 | 66000 | 65800 | 42 |
| 260 | 20230613 | 144400 | 12918317900 | 65900 | 66000 | 66000 | 65800 | 892 |
| 261 | 20230613 | 144300 | 12859537400 | 65900 | 66000 | 66000 | 65900 | 462 |
| 262 | 20230613 | 144200 | 12829060500 | 66000 | 65900 | 66000 | 65900 | 548 |
| 263 | 20230613 | 144100 | 12792898800 | 66000 | 66000 | 66100 | 66000 | 434 |
| 264 | 20230613 | 144000 | 12764248200 | 66000 | 66100 | 66100 | 66000 | 389 |
| 265 | 20230613 | 143900 | 12738567900 | 66100 | 65900 | 66100 | 65900 | 1536 |
| 266 | 20230613 | 143800 | 12637241400 | 65900 | 65800 | 65900 | 65800 | 240 |
| 267 | 20230613 | 143700 | 12621442200 | 65800 | 65800 | 65900 | 65800 | 241 |
| 268 | 20230613 | 143600 | 12605577400 | 65800 | 65800 | 65900 | 65800 | 87 |
| 269 | 20230613 | 143500 | 12599847200 | 65800 | 65900 | 65900 | 65800 | 552 |
| 270 | 20230613 | 143400 | 12563521800 | 65900 | 65900 | 65900 | 65800 | 259 |
| 271 | 20230613 | 143300 | 12546455900 | 65800 | 65900 | 66000 | 65800 | 618 |
| 272 | 20230613 | 143200 | 12505728300 | 66000 | 66000 | 66000 | 65900 | 1957 |
| 273 | 20230613 | 143100 | 12376567200 | 66000 | 65800 | 66000 | 65700 | 3184 |
| 274 | 20230613 | 143000 | 12166842100 | 65700 | 65800 | 65800 | 65700 | 200 |
| 275 | 20230613 | 142900 | 12153690200 | 65800 | 65600 | 65800 | 65600 | 1940 |
| 276 | 20230613 | 142800 | 12026240100 | 65600 | 65600 | 65600 | 65500 | 108 |
| 277 | 20230613 | 142700 | 12019155400 | 65600 | 65500 | 65700 | 65500 | 216 |
| 278 | 20230613 | 142600 | 12004985000 | 65600 | 65600 | 65700 | 65500 | 166 |
| 279 | 20230613 | 142500 | 11994098100 | 65600 | 65600 | 65700 | 65500 | 103 |
| 280 | 20230613 | 142400 | 11987341300 | 65600 | 65700 | 65700 | 65600 | 330 |
| 281 | 20230613 | 142300 | 11965686100 | 65700 | 65700 | 65700 | 65600 | 317 |
| 282 | 20230613 | 142200 | 11944875100 | 65700 | 65500 | 65700 | 65500 | 350 |
| 283 | 20230613 | 142100 | 11921914900 | 65600 | 65500 | 65600 | 65500 | 218 |
| 284 | 20230613 | 142000 | 11907615400 | 65500 | 65600 | 65600 | 65500 | 383 |
| 285 | 20230613 | 141900 | 11882506900 | 65600 | 65600 | 65600 | 65500 | 157 |
| 286 | 20230613 | 141800 | 11872208000 | 65600 | 65600 | 65700 | 65500 | 189 |
| 287 | 20230613 | 141700 | 11859800700 | 65600 | 65500 | 65700 | 65500 | 2094 |
| 288 | 20230613 | 141600 | 11722452900 | 65500 | 65400 | 65600 | 65300 | 57 |
| 289 | 20230613 | 141500 | 11718722200 | 65300 | 65400 | 65600 | 65300 | 1700 |
| 290 | 20230613 | 141400 | 11607435100 | 65400 | 65200 | 65400 | 65200 | 401 |
| 291 | 20230613 | 141300 | 11581249100 | 65200 | 65300 | 65300 | 65200 | 115 |
| 292 | 20230613 | 141200 | 11573739800 | 65200 | 65200 | 65300 | 65200 | 74 |
| 293 | 20230613 | 141100 | 11568907900 | 65200 | 65300 | 65400 | 65200 | 74 |
| 294 | 20230613 | 141000 | 11564077200 | 65300 | 65200 | 65300 | 65200 | 11 |
| 295 | 20230613 | 140900 | 11563359000 | 65300 | 65300 | 65400 | 65300 | 85 |
| 296 | 20230613 | 140800 | 11557808400 | 65400 | 65400 | 65400 | 65300 | 591 |
| 297 | 20230613 | 140700 | 11519209900 | 65400 | 65500 | 65500 | 65400 | 139 |
| 298 | 20230613 | 140600 | 11510113100 | 65500 | 65400 | 65500 | 65400 | 287 |
| 299 | 20230613 | 140500 | 11491333700 | 65400 | 65400 | 65500 | 65300 | 261 |
| 300 | 20230613 | 140400 | 11474263100 | 65400 | 65500 | 65500 | 65400 | 79 |
| 301 | 20230613 | 140300 | 11469090400 | 65400 | 65400 | 65600 | 65400 | 1274 |
| 302 | 20230613 | 140200 | 11385664400 | 65400 | 65300 | 65400 | 65200 | 184 |
| 303 | 20230613 | 140100 | 11373649000 | 65200 | 65200 | 65300 | 65100 | 217 |
| 304 | 20230613 | 140000 | 11359496000 | 65200 | 65200 | 65200 | 65100 | 537 |
| 305 | 20230613 | 135900 | 11324486300 | 65200 | 65100 | 65200 | 65000 | 285 |
| 306 | 20230613 | 135800 | 11305929100 | 65100 | 65000 | 65100 | 65000 | 134 |
| 307 | 20230613 | 135700 | 11297205800 | 65100 | 65000 | 65100 | 64900 | 202 |
| 308 | 20230613 | 135600 | 11284075900 | 65100 | 65100 | 65100 | 65000 | 862 |
| 309 | 20230613 | 135500 | 11228041000 | 65100 | 65100 | 65100 | 65000 | 92 |
| 310 | 20230613 | 135400 | 11222052500 | 65100 | 65100 | 65100 | 65000 | 112 |
| 311 | 20230613 | 135300 | 11214764900 | 65100 | 65100 | 65100 | 65000 | 61 |
| 312 | 20230613 | 135200 | 11210793900 | 65000 | 65000 | 65100 | 65000 | 101 |
| 313 | 20230613 | 135100 | 11204221900 | 65000 | 65100 | 65100 | 65000 | 134 |
| 314 | 20230613 | 135000 | 11195500000 | 65000 | 65000 | 65100 | 64900 | 279 |
| 315 | 20230613 | 134900 | 11177364300 | 65000 | 65000 | 65000 | 64900 | 51 |
| 316 | 20230613 | 134800 | 11174049900 | 65000 | 64900 | 65000 | 64900 | 375 |
| 317 | 20230613 | 134700 | 11149707100 | 64900 | 64900 | 64900 | 64800 | 186 |
| 318 | 20230613 | 134600 | 11137642100 | 64900 | 64900 | 65000 | 64900 | 362 |
| 319 | 20230613 | 134500 | 11114136100 | 65000 | 65200 | 65200 | 65000 | 996 |
| 320 | 20230613 | 134400 | 11049314300 | 65200 | 65200 | 65200 | 65100 | 148 |
| 321 | 20230613 | 134300 | 11039666100 | 65200 | 65200 | 65200 | 65100 | 319 |
| 322 | 20230613 | 134200 | 11018867400 | 65200 | 65300 | 65300 | 65000 | 313 |
| 323 | 20230613 | 134100 | 10998442800 | 65300 | 65100 | 65300 | 65100 | 48 |
| 324 | 20230613 | 134000 | 10995315400 | 65100 | 65100 | 65300 | 65000 | 341 |
| 325 | 20230613 | 133900 | 10973107600 | 65200 | 65200 | 65300 | 65100 | 105 |
| 326 | 20230613 | 133800 | 10966258500 | 65200 | 65200 | 65200 | 65100 | 150 |
| 327 | 20230613 | 133700 | 10956486600 | 65200 | 65100 | 65200 | 65000 | 167 |
| 328 | 20230613 | 133600 | 10945610300 | 65100 | 65100 | 65200 | 65000 | 185 |
| 329 | 20230613 | 133500 | 10933564900 | 65100 | 65200 | 65200 | 65100 | 22 |
| 330 | 20230613 | 133400 | 10932130700 | 65200 | 65200 | 65200 | 65100 | 70 |
| 331 | 20230613 | 133300 | 10927568300 | 65200 | 65100 | 65200 | 65100 | 216 |
| 332 | 20230613 | 133200 | 10913502300 | 65200 | 65100 | 65200 | 65100 | 105 |
| 333 | 20230613 | 133100 | 10906660200 | 65100 | 65200 | 65300 | 65100 | 172 |
| 334 | 20230613 | 133000 | 10895445400 | 65200 | 65300 | 65300 | 65200 | 65 |
| 335 | 20230613 | 132900 | 10891202200 | 65200 | 65200 | 65300 | 65100 | 219 |
| 336 | 20230613 | 132800 | 10876925500 | 65200 | 65200 | 65200 | 65100 | 209 |
| 337 | 20230613 | 132700 | 10863299800 | 65200 | 65300 | 65300 | 65200 | 308 |
| 338 | 20230613 | 132600 | 10843211000 | 65300 | 65400 | 65400 | 65300 | 225 |
| 339 | 20230613 | 132500 | 10828502300 | 65400 | 65400 | 65400 | 65300 | 52 |
| 340 | 20230613 | 132400 | 10825101600 | 65400 | 65400 | 65400 | 65300 | 503 |
| 341 | 20230613 | 132300 | 10792227100 | 65400 | 65300 | 65400 | 65300 | 43 |
| 342 | 20230613 | 132200 | 10789415100 | 65300 | 65400 | 65400 | 65300 | 348 |
| 343 | 20230613 | 132100 | 10766683200 | 65400 | 65500 | 65600 | 65300 | 605 |
| 344 | 20230613 | 132000 | 10727108700 | 65500 | 65500 | 65600 | 65500 | 198 |
| 345 | 20230613 | 131900 | 10714120900 | 65600 | 65600 | 65600 | 65400 | 383 |
| 346 | 20230613 | 131800 | 10689028700 | 65500 | 65500 | 65600 | 65500 | 67 |
| 347 | 20230613 | 131700 | 10684634500 | 65600 | 65600 | 65600 | 65500 | 195 |
| 348 | 20230613 | 131600 | 10671853000 | 65500 | 65600 | 65600 | 65500 | 142 |
| 349 | 20230613 | 131500 | 10662537900 | 65600 | 65700 | 65700 | 65600 | 541 |
| 350 | 20230613 | 131400 | 10627048200 | 65700 | 65600 | 65700 | 65500 | 237 |
| 351 | 20230613 | 131300 | 10611498000 | 65600 | 65600 | 65600 | 65500 | 789 |
| 352 | 20230613 | 131200 | 10559742400 | 65500 | 65600 | 65600 | 65500 | 202 |
| 353 | 20230613 | 131100 | 10546503700 | 65500 | 65500 | 65600 | 65500 | 114 |
| 354 | 20230613 | 131000 | 10539033000 | 65500 | 65200 | 65500 | 65200 | 1448 |
| 355 | 20230613 | 130900 | 10444237000 | 65200 | 65400 | 65400 | 65200 | 181 |
| 356 | 20230613 | 130800 | 10432419800 | 65300 | 65300 | 65400 | 65300 | 140 |
| 357 | 20230613 | 130700 | 10423274600 | 65200 | 65200 | 65300 | 65200 | 57 |
| 358 | 20230613 | 130600 | 10419554100 | 65300 | 65300 | 65300 | 65200 | 122 |
| 359 | 20230613 | 130500 | 10411588900 | 65300 | 65300 | 65300 | 65200 | 59 |
| 360 | 20230613 | 130400 | 10407737800 | 65300 | 65200 | 65300 | 65200 | 89 |
| 361 | 20230613 | 130300 | 10401929200 | 65300 | 65200 | 65300 | 65200 | 46 |
| 362 | 20230613 | 130200 | 10398926300 | 65200 | 65200 | 65200 | 65200 | 125 |
| 363 | 20230613 | 130100 | 10390776300 | 65200 | 65100 | 65200 | 65100 | 73 |
| 364 | 20230613 | 130000 | 10386017400 | 65200 | 65200 | 65300 | 65200 | 259 |
| 365 | 20230613 | 125900 | 10369126900 | 65300 | 65200 | 65300 | 65200 | 291 |
| 366 | 20230613 | 125800 | 10350150500 | 65200 | 65200 | 65200 | 65100 | 259 |
| 367 | 20230613 | 125700 | 10333266700 | 65100 | 64700 | 65100 | 64700 | 5608 |
| 368 | 20230613 | 125600 | 9969901600 | 64700 | 64700 | 64800 | 64700 | 434 |
| 369 | 20230613 | 125500 | 9941808100 | 64700 | 65000 | 65000 | 64700 | 188 |
| 370 | 20230613 | 125400 | 9929617100 | 65000 | 65100 | 65100 | 64800 | 371 |
| 371 | 20230613 | 125300 | 9905522500 | 65000 | 65100 | 65100 | 65000 | 59 |
| 372 | 20230613 | 125200 | 9901681900 | 65100 | 65200 | 65200 | 65100 | 404 |
| 373 | 20230613 | 125100 | 9875367500 | 65100 | 65100 | 65200 | 65100 | 186 |
| 374 | 20230613 | 125000 | 9863254900 | 65100 | 65000 | 65100 | 65000 | 473 |
| 375 | 20230613 | 124900 | 9832476500 | 65000 | 65200 | 65200 | 65000 | 129 |
| 376 | 20230613 | 124800 | 9824091100 | 65000 | 65200 | 65200 | 65000 | 232 |
| 377 | 20230613 | 124700 | 9808979800 | 65100 | 65200 | 65200 | 65100 | 138 |
| 378 | 20230613 | 124600 | 9799990600 | 65200 | 65200 | 65200 | 65100 | 148 |
| 379 | 20230613 | 124500 | 9790342600 | 65200 | 65200 | 65200 | 65200 | 43 |
| 380 | 20230613 | 124400 | 9787539000 | 65100 | 65200 | 65200 | 65000 | 204 |
| 381 | 20230613 | 124300 | 9774252100 | 65200 | 65200 | 65200 | 65200 | 108 |
| 382 | 20230613 | 124200 | 9767210500 | 65200 | 65300 | 65300 | 65200 | 126 |
| 383 | 20230613 | 124100 | 9758983500 | 65300 | 65200 | 65300 | 65100 | 184 |
| 384 | 20230613 | 124000 | 9746977000 | 65200 | 65300 | 65300 | 65100 | 172 |
| 385 | 20230613 | 123900 | 9735764000 | 65300 | 65200 | 65300 | 65100 | 228 |
| 386 | 20230613 | 123800 | 9720899500 | 65200 | 65300 | 65300 | 65200 | 110 |
| 387 | 20230613 | 123700 | 9713722500 | 65300 | 65300 | 65300 | 65200 | 189 |
| 388 | 20230613 | 123600 | 9701387600 | 65200 | 65200 | 65300 | 65200 | 118 |
| 389 | 20230613 | 123500 | 9693683700 | 65100 | 65200 | 65300 | 65100 | 90 |
| 390 | 20230613 | 123400 | 9687814200 | 65200 | 65200 | 65200 | 64900 | 202 |
| 391 | 20230613 | 123300 | 9674677300 | 65300 | 65200 | 65300 | 65200 | 90 |
| 392 | 20230613 | 123200 | 9668801200 | 64900 | 65300 | 65300 | 64900 | 713 |
| 393 | 20230613 | 123100 | 9622347900 | 65300 | 65200 | 65300 | 65200 | 281 |
| 394 | 20230613 | 123000 | 9604015800 | 65200 | 65300 | 65300 | 65200 | 132 |
| 395 | 20230613 | 122900 | 9595399700 | 65300 | 65300 | 65300 | 65200 | 149 |
| 396 | 20230613 | 122800 | 9585675000 | 65300 | 65300 | 65300 | 65200 | 294 |
| 397 | 20230613 | 122700 | 9566495400 | 65200 | 65200 | 65300 | 65200 | 153 |
| 398 | 20230613 | 122600 | 9556510500 | 65200 | 65200 | 65200 | 65100 | 444 |
| 399 | 20230613 | 122500 | 9527568500 | 65200 | 65200 | 65200 | 65100 | 157 |
| 400 | 20230613 | 122400 | 9517337100 | 65300 | 65300 | 65300 | 65000 | 669 |
| 401 | 20230613 | 122300 | 9473724900 | 65300 | 65400 | 65400 | 65300 | 330 |
| 402 | 20230613 | 122200 | 9452163300 | 65400 | 65300 | 65400 | 65300 | 106 |
| 403 | 20230613 | 122100 | 9445231600 | 65400 | 65200 | 65400 | 65200 | 143 |
| 404 | 20230613 | 122000 | 9435887400 | 65300 | 65300 | 65300 | 65300 | 295 |
| 405 | 20230613 | 121900 | 9416623900 | 65300 | 65300 | 65300 | 65300 | 111 |
| 406 | 20230613 | 121800 | 9409375600 | 65300 | 65400 | 65400 | 65300 | 221 |
| 407 | 20230613 | 121700 | 9394934900 | 65400 | 65400 | 65400 | 65300 | 129 |
| 408 | 20230613 | 121600 | 9386502700 | 65400 | 65400 | 65400 | 65300 | 240 |
| 409 | 20230613 | 121500 | 9370822200 | 65400 | 65400 | 65400 | 65400 | 88 |
| 410 | 20230613 | 121400 | 9365067000 | 65400 | 65400 | 65500 | 65400 | 94 |
| 411 | 20230613 | 121300 | 9358918900 | 65300 | 65400 | 65400 | 65300 | 327 |
| 412 | 20230613 | 121200 | 9337544100 | 65400 | 65600 | 65600 | 65400 | 331 |
| 413 | 20230613 | 121100 | 9315849900 | 65600 | 65600 | 65600 | 65500 | 179 |
| 414 | 20230613 | 121000 | 9304108700 | 65600 | 65500 | 65600 | 65400 | 328 |
| 415 | 20230613 | 120900 | 9282623200 | 65500 | 65600 | 65600 | 65400 | 493 |
| 416 | 20230613 | 120800 | 9250336300 | 65600 | 65600 | 65600 | 65500 | 1326 |
| 417 | 20230613 | 120700 | 9163470600 | 65600 | 65500 | 65600 | 65500 | 1025 |
| 418 | 20230613 | 120600 | 9096234300 | 65600 | 65600 | 65600 | 65500 | 317 |
| 419 | 20230613 | 120500 | 9075439200 | 65600 | 65600 | 65600 | 65500 | 611 |
| 420 | 20230613 | 120400 | 9035368100 | 65600 | 65500 | 65600 | 65500 | 622 |
| 421 | 20230613 | 120300 | 8994625700 | 65500 | 65400 | 65500 | 65400 | 799 |
| 422 | 20230613 | 120200 | 8942364100 | 65300 | 65400 | 65500 | 65300 | 1085 |
| 423 | 20230613 | 120100 | 8871376600 | 65300 | 65200 | 65400 | 65200 | 248 |
| 424 | 20230613 | 120000 | 8855158400 | 65300 | 65400 | 65400 | 65300 | 151 |
| 425 | 20230613 | 115900 | 8845294900 | 65300 | 65300 | 65300 | 65100 | 490 |
| 426 | 20230613 | 115800 | 8813355700 | 65300 | 65300 | 65300 | 65200 | 61 |
| 427 | 20230613 | 115700 | 8809373100 | 65300 | 65200 | 65300 | 65200 | 171 |
| 428 | 20230613 | 115600 | 8798209500 | 65200 | 65200 | 65300 | 65200 | 108 |
| 429 | 20230613 | 115500 | 8791160400 | 65200 | 65300 | 65300 | 65200 | 169 |
| 430 | 20230613 | 115400 | 8780127000 | 65300 | 65200 | 65300 | 65100 | 102 |
| 431 | 20230613 | 115300 | 8773477300 | 65300 | 65300 | 65300 | 65100 | 285 |
| 432 | 20230613 | 115200 | 8754878100 | 65200 | 65300 | 65300 | 65200 | 150 |
| 433 | 20230613 | 115100 | 8745092400 | 65200 | 65100 | 65200 | 65000 | 532 |
| 434 | 20230613 | 115000 | 8710424000 | 65200 | 65100 | 65200 | 65000 | 171 |
| 435 | 20230613 | 114900 | 8699296400 | 65100 | 65100 | 65200 | 65100 | 162 |
| 436 | 20230613 | 114800 | 8688748400 | 65000 | 64900 | 65000 | 64900 | 346 |
| 437 | 20230613 | 114700 | 8666260500 | 64900 | 64800 | 64900 | 64600 | 171 |
| 438 | 20230613 | 114600 | 8655183400 | 64800 | 64800 | 64900 | 64400 | 1074 |
| 439 | 20230613 | 114500 | 8585876300 | 65000 | 64800 | 65000 | 64800 | 129 |
| 440 | 20230613 | 114400 | 8577501400 | 64800 | 64900 | 64900 | 64500 | 623 |
| 441 | 20230613 | 114300 | 8537236200 | 64900 | 64800 | 64900 | 64500 | 749 |
| 442 | 20230613 | 114200 | 8488792800 | 64700 | 64800 | 64900 | 64600 | 228 |
| 443 | 20230613 | 114100 | 8474047500 | 64900 | 64900 | 64900 | 64600 | 181 |
| 444 | 20230613 | 114000 | 8462311300 | 64900 | 64900 | 64900 | 64600 | 888 |
| 445 | 20230613 | 113900 | 8404806500 | 64900 | 65100 | 65100 | 64900 | 1001 |
| 446 | 20230613 | 113800 | 8339728200 | 65200 | 65300 | 65300 | 65100 | 302 |
| 447 | 20230613 | 113700 | 8320059900 | 65300 | 65200 | 65300 | 65100 | 333 |
| 448 | 20230613 | 113600 | 8298364000 | 65300 | 65100 | 65300 | 65100 | 383 |
| 449 | 20230613 | 113500 | 8273391400 | 65100 | 65300 | 65400 | 65100 | 534 |
| 450 | 20230613 | 113400 | 8238530700 | 65300 | 65400 | 65400 | 65300 | 663 |
| 451 | 20230613 | 113300 | 8195227200 | 65400 | 65400 | 65400 | 65300 | 161 |
| 452 | 20230613 | 113200 | 8184701800 | 65400 | 65500 | 65500 | 65300 | 139 |
| 453 | 20230613 | 113100 | 8175612000 | 65500 | 65300 | 65500 | 65300 | 185 |
| 454 | 20230613 | 113000 | 8163503900 | 65400 | 65400 | 65500 | 65400 | 284 |
| 455 | 20230613 | 112900 | 8144926700 | 65400 | 65500 | 65500 | 65400 | 241 |
| 456 | 20230613 | 112800 | 8129149400 | 65500 | 65400 | 65500 | 65400 | 82 |
| 457 | 20230613 | 112700 | 8123779700 | 65400 | 65500 | 65500 | 65400 | 246 |
| 458 | 20230613 | 112600 | 8107672200 | 65500 | 65500 | 65500 | 65400 | 226 |
| 459 | 20230613 | 112500 | 8092880200 | 65400 | 65400 | 65500 | 65300 | 563 |
| 460 | 20230613 | 112400 | 8056051500 | 65400 | 65500 | 65500 | 65400 | 249 |
| 461 | 20230613 | 112300 | 8039749600 | 65500 | 65400 | 65500 | 65300 | 431 |
| 462 | 20230613 | 112200 | 8011553000 | 65300 | 65400 | 65500 | 65300 | 413 |
| 463 | 20230613 | 112100 | 7984560800 | 65400 | 65400 | 65600 | 65400 | 635 |
| 464 | 20230613 | 112000 | 7942991000 | 65500 | 65600 | 65600 | 65400 | 543 |
| 465 | 20230613 | 111900 | 7907403700 | 65600 | 65600 | 65700 | 65600 | 593 |
| 466 | 20230613 | 111800 | 7868472900 | 65600 | 65600 | 65700 | 65500 | 1066 |
| 467 | 20230613 | 111700 | 7798540000 | 65600 | 65400 | 65700 | 65400 | 2307 |
| 468 | 20230613 | 111600 | 7647431400 | 65400 | 65400 | 65400 | 65300 | 736 |
| 469 | 20230613 | 111500 | 7599307300 | 65300 | 65400 | 65400 | 65300 | 195 |
| 470 | 20230613 | 111400 | 7586561600 | 65400 | 65200 | 65400 | 65200 | 2197 |
| 471 | 20230613 | 111300 | 7442954200 | 65200 | 65300 | 65300 | 65100 | 296 |
| 472 | 20230613 | 111200 | 7423652900 | 65300 | 65300 | 65300 | 65200 | 215 |
| 473 | 20230613 | 111100 | 7409613500 | 65300 | 65300 | 65300 | 65200 | 157 |
| 474 | 20230613 | 111000 | 7399363300 | 65300 | 65200 | 65300 | 65200 | 203 |
| 475 | 20230613 | 110900 | 7386111800 | 65200 | 65300 | 65300 | 65200 | 180 |
| 476 | 20230613 | 110800 | 7374367500 | 65200 | 65300 | 65300 | 65200 | 167 |
| 477 | 20230613 | 110700 | 7363475700 | 65300 | 65100 | 65300 | 65100 | 455 |
| 478 | 20230613 | 110600 | 7333803300 | 65100 | 65200 | 65200 | 65100 | 133 |
| 479 | 20230613 | 110500 | 7325138500 | 65100 | 65200 | 65200 | 65000 | 414 |
| 480 | 20230613 | 110400 | 7298186200 | 65200 | 65200 | 65200 | 65000 | 457 |
| 481 | 20230613 | 110300 | 7268422400 | 65100 | 65200 | 65300 | 65100 | 222 |
| 482 | 20230613 | 110200 | 7253951900 | 65200 | 65200 | 65300 | 65100 | 740 |
| 483 | 20230613 | 110100 | 7205708400 | 65200 | 65100 | 65200 | 65100 | 283 |
| 484 | 20230613 | 110000 | 7187263800 | 65100 | 65000 | 65100 | 65000 | 522 |
| 485 | 20230613 | 105900 | 7153287200 | 65000 | 64900 | 65000 | 64800 | 516 |
| 486 | 20230613 | 105800 | 7119777200 | 64900 | 64900 | 64900 | 64800 | 316 |
| 487 | 20230613 | 105700 | 7099288300 | 64900 | 65000 | 65100 | 64800 | 782 |
| 488 | 20230613 | 105600 | 7048483500 | 65100 | 65200 | 65300 | 65000 | 449 |
| 489 | 20230613 | 105500 | 7019236500 | 65200 | 65300 | 65400 | 65200 | 1534 |
| 490 | 20230613 | 105400 | 6919143700 | 65300 | 65500 | 65500 | 65200 | 1517 |
| 491 | 20230613 | 105300 | 6819964000 | 65400 | 65400 | 65500 | 65400 | 1602 |
| 492 | 20230613 | 105200 | 6715178000 | 65400 | 65200 | 65400 | 65100 | 1481 |
| 493 | 20230613 | 105100 | 6618478200 | 65200 | 65100 | 65200 | 65100 | 1576 |
| 494 | 20230613 | 105000 | 6515741500 | 65100 | 64900 | 65100 | 64900 | 2710 |
| 495 | 20230613 | 104900 | 6339617800 | 64900 | 64900 | 65000 | 64900 | 640 |
| 496 | 20230613 | 104800 | 6298074700 | 65000 | 64900 | 65000 | 64900 | 845 |
| 497 | 20230613 | 104700 | 6243227200 | 64900 | 64900 | 64900 | 64800 | 399 |
| 498 | 20230613 | 104600 | 6217340800 | 64900 | 64800 | 64900 | 64700 | 1045 |
| 499 | 20230613 | 104500 | 6149617200 | 64800 | 64700 | 64800 | 64700 | 1610 |
| 500 | 20230613 | 104400 | 6045431800 | 64700 | 64600 | 64700 | 64600 | 507 |
| 501 | 20230613 | 104300 | 6012677900 | 64600 | 64500 | 64600 | 64500 | 236 |
| 502 | 20230613 | 104200 | 5997444600 | 64600 | 64500 | 64600 | 64500 | 79 |
| 503 | 20230613 | 104100 | 5992348700 | 64400 | 64500 | 64500 | 64400 | 137 |
| 504 | 20230613 | 104000 | 5983517900 | 64500 | 64400 | 64500 | 64400 | 245 |
| 505 | 20230613 | 103900 | 5967717400 | 64500 | 64500 | 64500 | 64400 | 172 |
| 506 | 20230613 | 103800 | 5956635200 | 64500 | 64500 | 64500 | 64400 | 66 |
| 507 | 20230613 | 103700 | 5952379200 | 64400 | 64400 | 64400 | 64300 | 287 |
| 508 | 20230613 | 103600 | 5933897600 | 64400 | 64500 | 64500 | 64300 | 329 |
| 509 | 20230613 | 103500 | 5912709700 | 64400 | 64500 | 64500 | 64400 | 54 |
| 510 | 20230613 | 103400 | 5909227700 | 64500 | 64500 | 64500 | 64500 | 104 |
| 511 | 20230613 | 103300 | 5902519700 | 64400 | 64500 | 64500 | 64400 | 179 |
| 512 | 20230613 | 103200 | 5890976500 | 64500 | 64400 | 64500 | 64400 | 40 |
| 513 | 20230613 | 103100 | 5888400400 | 64400 | 64500 | 64500 | 64400 | 140 |
| 514 | 20230613 | 103000 | 5879381800 | 64400 | 64500 | 64500 | 64400 | 62 |
| 515 | 20230613 | 102900 | 5875387200 | 64500 | 64500 | 64500 | 64500 | 321 |
| 516 | 20230613 | 102800 | 5854682700 | 64500 | 64400 | 64500 | 64400 | 274 |
| 517 | 20230613 | 102700 | 5837026600 | 64400 | 64500 | 64500 | 64300 | 101 |
| 518 | 20230613 | 102600 | 5830523200 | 64500 | 64500 | 64500 | 64500 | 44 |
| 519 | 20230613 | 102500 | 5827685200 | 64400 | 64500 | 64500 | 64400 | 106 |
| 520 | 20230613 | 102400 | 5820855800 | 64500 | 64500 | 64500 | 64400 | 169 |
| 521 | 20230613 | 102300 | 5809970600 | 64400 | 64400 | 64400 | 64400 | 392 |
| 522 | 20230613 | 102200 | 5784725800 | 64300 | 64200 | 64300 | 64200 | 2009 |
| 523 | 20230613 | 102100 | 5655724200 | 64200 | 64100 | 64200 | 64100 | 53 |
| 524 | 20230613 | 102000 | 5652326300 | 64100 | 64200 | 64200 | 64100 | 214 |
| 525 | 20230613 | 101900 | 5638593400 | 64200 | 64300 | 64300 | 64200 | 162 |
| 526 | 20230613 | 101800 | 5628181800 | 64200 | 64100 | 64200 | 64100 | 374 |
| 527 | 20230613 | 101700 | 5604176300 | 64100 | 64100 | 64100 | 64100 | 77 |
| 528 | 20230613 | 101600 | 5599240600 | 64100 | 64200 | 64200 | 64100 | 18 |
| 529 | 20230613 | 101500 | 5598086700 | 64200 | 64200 | 64200 | 64200 | 22 |
| 530 | 20230613 | 101400 | 5596674300 | 64000 | 64200 | 64200 | 64000 | 852 |
| 531 | 20230613 | 101300 | 5542060000 | 64300 | 64300 | 64300 | 64300 | 162 |
| 532 | 20230613 | 101200 | 5531643400 | 64300 | 64300 | 64300 | 64200 | 233 |
| 533 | 20230613 | 101100 | 5516673600 | 64300 | 64300 | 64300 | 64200 | 64 |
| 534 | 20230613 | 101000 | 5512558800 | 64300 | 64200 | 64300 | 64100 | 392 |
| 535 | 20230613 | 100900 | 5487394600 | 64300 | 64400 | 64400 | 64300 | 198 |
| 536 | 20230613 | 100800 | 5474658400 | 64400 | 64500 | 64500 | 64300 | 135 |
| 537 | 20230613 | 100700 | 5465964500 | 64500 | 64500 | 64600 | 64400 | 753 |
| 538 | 20230613 | 100600 | 5417435000 | 64500 | 64500 | 64500 | 64400 | 676 |
| 539 | 20230613 | 100500 | 5373834700 | 64400 | 64400 | 64500 | 64300 | 1267 |
| 540 | 20230613 | 100400 | 5292206500 | 64300 | 64000 | 64300 | 64000 | 1160 |
| 541 | 20230613 | 100300 | 5217753800 | 64100 | 64100 | 64100 | 64000 | 253 |
| 542 | 20230613 | 100200 | 5201557600 | 64100 | 64000 | 64100 | 63900 | 508 |
| 543 | 20230613 | 100100 | 5169045200 | 64000 | 63900 | 64000 | 63900 | 440 |
| 544 | 20230613 | 100000 | 5140890700 | 63900 | 63900 | 64000 | 63900 | 180 |
| 545 | 20230613 | 095900 | 5129385100 | 63900 | 64100 | 64100 | 63800 | 100 |
| 546 | 20230613 | 095800 | 5122993800 | 64000 | 63800 | 64000 | 63800 | 555 |
| 547 | 20230613 | 095700 | 5087486000 | 63800 | 63700 | 63800 | 63700 | 113 |
| 548 | 20230613 | 095600 | 5080285500 | 63700 | 63800 | 63800 | 63600 | 444 |
| 549 | 20230613 | 095500 | 5052015500 | 63700 | 63600 | 63700 | 63600 | 73 |
| 550 | 20230613 | 095400 | 5047372100 | 63500 | 63700 | 63700 | 63500 | 306 |
| 551 | 20230613 | 095300 | 5027924100 | 63600 | 63800 | 63800 | 63600 | 565 |
| 552 | 20230613 | 095200 | 4991942000 | 63800 | 63900 | 63900 | 63700 | 325 |
| 553 | 20230613 | 095100 | 4971222800 | 63800 | 63800 | 63800 | 63800 | 85 |
| 554 | 20230613 | 095000 | 4965799800 | 63700 | 63700 | 63800 | 63700 | 101 |
| 555 | 20230613 | 094900 | 4959358800 | 63700 | 63800 | 63800 | 63700 | 98 |
| 556 | 20230613 | 094800 | 4953115300 | 63800 | 63900 | 64000 | 63800 | 161 |
| 557 | 20230613 | 094700 | 4942833300 | 63900 | 64000 | 64000 | 63900 | 59 |
| 558 | 20230613 | 094600 | 4939063000 | 64000 | 64000 | 64200 | 64000 | 231 |
| 559 | 20230613 | 094500 | 4924276500 | 64100 | 64200 | 64300 | 64100 | 170 |
| 560 | 20230613 | 094400 | 4913370400 | 64100 | 63900 | 64200 | 63900 | 663 |
| 561 | 20230613 | 094300 | 4870909700 | 63900 | 63900 | 63900 | 63800 | 293 |
| 562 | 20230613 | 094200 | 4852214400 | 63900 | 63800 | 63900 | 63800 | 98 |
| 563 | 20230613 | 094100 | 4845959900 | 63800 | 63800 | 63900 | 63800 | 229 |
| 564 | 20230613 | 094000 | 4831345000 | 63800 | 64000 | 64000 | 63800 | 135 |
| 565 | 20230613 | 093900 | 4822720000 | 64000 | 63300 | 64000 | 63300 | 1346 |
| 566 | 20230613 | 093800 | 4736750300 | 63300 | 64000 | 64000 | 63100 | 4938 |
| 567 | 20230613 | 093700 | 4423277700 | 64000 | 64200 | 64200 | 64000 | 1194 |
| 568 | 20230613 | 093600 | 4346752100 | 64200 | 64300 | 64400 | 64200 | 458 |
| 569 | 20230613 | 093500 | 4317317800 | 64300 | 64300 | 64400 | 64300 | 686 |
| 570 | 20230613 | 093400 | 4273191000 | 64300 | 64400 | 64400 | 64300 | 101 |
| 571 | 20230613 | 093300 | 4266692600 | 64300 | 64300 | 64400 | 64200 | 423 |
| 572 | 20230613 | 093200 | 4239480800 | 64200 | 64200 | 64300 | 64100 | 1616 |
| 573 | 20230613 | 093100 | 4135713800 | 64200 | 64500 | 64500 | 64200 | 1384 |
| 574 | 20230613 | 093000 | 4046610400 | 64600 | 64800 | 64800 | 64600 | 583 |
| 575 | 20230613 | 092900 | 4008938500 | 64700 | 64700 | 64700 | 64600 | 169 |
| 576 | 20230613 | 092800 | 3998004700 | 64700 | 64800 | 64900 | 64700 | 555 |
| 577 | 20230613 | 092700 | 3962052400 | 64900 | 64700 | 64900 | 64700 | 605 |
| 578 | 20230613 | 092600 | 3922891100 | 64800 | 64700 | 64800 | 64600 | 786 |
| 579 | 20230613 | 092500 | 3872012400 | 64700 | 64700 | 64800 | 64600 | 528 |
| 580 | 20230613 | 092400 | 3837849100 | 64700 | 64700 | 64800 | 64500 | 2218 |
| 581 | 20230613 | 092300 | 3694531600 | 64800 | 65000 | 65100 | 64800 | 1373 |
| 582 | 20230613 | 092200 | 3605451800 | 65000 | 65100 | 65100 | 64800 | 1396 |
| 583 | 20230613 | 092100 | 3514772200 | 65100 | 65300 | 65400 | 65000 | 3097 |
| 584 | 20230613 | 092000 | 3312732800 | 65300 | 65100 | 65400 | 65100 | 6354 |
| 585 | 20230613 | 091900 | 2897977000 | 65100 | 64800 | 65200 | 64800 | 5054 |
| 586 | 20230613 | 091800 | 2569579100 | 64700 | 64900 | 65000 | 64700 | 2135 |
| 587 | 20230613 | 091700 | 2431180300 | 64900 | 64700 | 65000 | 64700 | 4733 |
| 588 | 20230613 | 091600 | 2124394900 | 64700 | 64700 | 64700 | 64600 | 931 |
| 589 | 20230613 | 091500 | 2064170400 | 64600 | 64700 | 64700 | 64600 | 604 |
| 590 | 20230613 | 091400 | 2025117900 | 64700 | 64500 | 64700 | 64500 | 1398 |
| 591 | 20230613 | 091300 | 1934836700 | 64500 | 64700 | 64700 | 64500 | 2134 |
| 592 | 20230613 | 091200 | 1796949800 | 64700 | 64700 | 64700 | 64500 | 2170 |
| 593 | 20230613 | 091100 | 1656660300 | 64700 | 64200 | 64800 | 64100 | 6355 |
| 594 | 20230613 | 091000 | 1246347700 | 64100 | 63700 | 64100 | 63600 | 2823 |
| 595 | 20230613 | 090900 | 1065730800 | 63600 | 63600 | 63700 | 63500 | 751 |
| 596 | 20230613 | 090800 | 1017942300 | 63600 | 63600 | 63600 | 63500 | 505 |
| 597 | 20230613 | 090700 | 985846900 | 63600 | 63600 | 63600 | 63500 | 679 |
| 598 | 20230613 | 090600 | 942703400 | 63600 | 63600 | 63600 | 63500 | 654 |
| 599 | 20230613 | 090500 | 901141700 | 63600 | 63700 | 63800 | 63500 | 1230 |
| 600 | 20230613 | 090400 | 822837000 | 63700 | 64000 | 64000 | 63700 | 1970 |
| 601 | 20230613 | 090300 | 697160300 | 64000 | 64000 | 64200 | 63800 | 1867 |
| 602 | 20230613 | 090200 | 577633500 | 64000 | 63600 | 64000 | 63500 | 733 |
| 603 | 20230613 | 090100 | 530871900 | 63600 | 64000 | 64000 | 63500 | 3093 |
| 604 | 20230613 | 090000 | 333742700 | 64100 | 63500 | 64200 | 63500 | 2816 |