34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 3 | 20230620 | 192300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20230620 | 192200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20230620 | 192100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20230620 | 192000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20230620 | 191900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20230620 | 191800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20230620 | 191700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20230620 | 191600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20230620 | 191500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20230620 | 191400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20230620 | 191300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20230620 | 191200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20230620 | 191100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20230620 | 191000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20230620 | 190900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20230620 | 190800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20230620 | 190700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20230620 | 190600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20230620 | 190500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20230620 | 190400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20230620 | 190300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20230620 | 190200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20230620 | 190100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20230620 | 190000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20230620 | 185900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20230620 | 185800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20230620 | 185700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20230620 | 185600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20230620 | 185500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20230620 | 185400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 33 | 20230620 | 185300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20230620 | 185200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20230620 | 185100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20230620 | 185000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20230620 | 184900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20230620 | 184800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20230620 | 184700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20230620 | 184600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20230620 | 184500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20230620 | 184400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20230620 | 184300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20230620 | 184200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20230620 | 184100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20230620 | 184000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20230620 | 183900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20230620 | 183800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20230620 | 183700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20230620 | 183600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20230620 | 183500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20230620 | 183400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20230620 | 183300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20230620 | 183200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20230620 | 183100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20230620 | 183000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20230620 | 182900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20230620 | 182800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20230620 | 182700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20230620 | 182600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20230620 | 182500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20230620 | 182400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 63 | 20230620 | 182300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20230620 | 182200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20230620 | 182100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20230620 | 182000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20230620 | 181900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20230620 | 181800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20230620 | 181700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20230620 | 181600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20230620 | 181500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20230620 | 181400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20230620 | 181300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20230620 | 181200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20230620 | 181100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20230620 | 181000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20230620 | 180900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20230620 | 180800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20230620 | 180700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20230620 | 180600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20230620 | 180500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20230620 | 180400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20230620 | 180300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20230620 | 180200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20230620 | 180100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20230620 | 180000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20230620 | 175900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20230620 | 175800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20230620 | 175700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20230620 | 175600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20230620 | 175500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20230620 | 175400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 93 | 20230620 | 175300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20230620 | 175200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20230620 | 175100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20230620 | 175000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20230620 | 174900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20230620 | 174800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20230620 | 174700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20230620 | 174600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20230620 | 174500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20230620 | 174400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20230620 | 174300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20230620 | 174200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20230620 | 174100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20230620 | 174000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20230620 | 173900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20230620 | 173800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20230620 | 173700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20230620 | 173600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20230620 | 173500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20230620 | 173400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20230620 | 173300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20230620 | 173200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20230620 | 173100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20230620 | 173000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20230620 | 172900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20230620 | 172800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20230620 | 172700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20230620 | 172600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20230620 | 172500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20230620 | 172400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 123 | 20230620 | 172300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20230620 | 172200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20230620 | 172100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20230620 | 172000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20230620 | 171900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20230620 | 171800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20230620 | 171700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20230620 | 171600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20230620 | 171500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20230620 | 171400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20230620 | 171300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20230620 | 171200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20230620 | 171100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20230620 | 171000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20230620 | 170900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20230620 | 170800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20230620 | 170700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20230620 | 170600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20230620 | 170500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20230620 | 170400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20230620 | 170300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20230620 | 170200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20230620 | 170100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20230620 | 170000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20230620 | 165900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20230620 | 165800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20230620 | 165700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20230620 | 165600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20230620 | 165500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20230620 | 165400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 153 | 20230620 | 165300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20230620 | 165200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20230620 | 165100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20230620 | 165000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20230620 | 164900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20230620 | 164800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20230620 | 164700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20230620 | 164600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20230620 | 164500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20230620 | 164400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20230620 | 164300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20230620 | 164200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20230620 | 164100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20230620 | 164000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20230620 | 163900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20230620 | 163800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20230620 | 163700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20230620 | 163600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20230620 | 163500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20230620 | 163400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20230620 | 163300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20230620 | 163200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20230620 | 163100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20230620 | 163000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20230620 | 162900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20230620 | 162800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20230620 | 162700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20230620 | 162600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20230620 | 162500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20230620 | 162400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 183 | 20230620 | 162300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20230620 | 162200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20230620 | 162100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20230620 | 162000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20230620 | 161900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20230620 | 161800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20230620 | 161700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20230620 | 161600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20230620 | 161500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20230620 | 161400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20230620 | 161300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20230620 | 161200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20230620 | 161100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20230620 | 161000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20230620 | 160900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20230620 | 160800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20230620 | 160700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20230620 | 160600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20230620 | 160500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20230620 | 160400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20230620 | 160300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20230620 | 160200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20230620 | 160100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20230620 | 160000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20230620 | 155900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20230620 | 155800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20230620 | 155700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20230620 | 155600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20230620 | 155500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20230620 | 155400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 213 | 20230620 | 155300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20230620 | 155200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20230620 | 155100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20230620 | 155000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20230620 | 154900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20230620 | 154800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20230620 | 154700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20230620 | 154600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20230620 | 154500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20230620 | 154400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20230620 | 154300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20230620 | 154200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20230620 | 154100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20230620 | 154000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20230620 | 153900 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20230620 | 153800 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20230620 | 153700 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20230620 | 153600 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20230620 | 153500 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20230620 | 153400 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20230620 | 153300 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 234 | 20230620 | 153200 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 235 | 20230620 | 153100 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 236 | 20230620 | 153000 | 51056548300 | 73700 | 73700 | 73700 | 73700 | 4680 |
| 237 | 20230620 | 152900 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 238 | 20230620 | 152800 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 239 | 20230620 | 152700 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 240 | 20230620 | 152600 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 241 | 20230620 | 152500 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 242 | 20230620 | 152400 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 243 | 20230620 | 152300 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 244 | 20230620 | 152200 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 245 | 20230620 | 152100 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 246 | 20230620 | 152000 | 50711632300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 247 | 20230620 | 151900 | 50711632300 | 73500 | 73900 | 73900 | 73500 | 1116 |
| 248 | 20230620 | 151800 | 50629354500 | 74000 | 74300 | 74400 | 74000 | 1073 |
| 249 | 20230620 | 151700 | 50549767200 | 74400 | 74000 | 74400 | 74000 | 1682 |
| 250 | 20230620 | 151600 | 50424931900 | 74000 | 74100 | 74200 | 74000 | 763 |
| 251 | 20230620 | 151500 | 50368384900 | 74100 | 74000 | 74200 | 73900 | 989 |
| 252 | 20230620 | 151400 | 50295120000 | 74000 | 73900 | 74200 | 73900 | 1070 |
| 253 | 20230620 | 151300 | 50215895100 | 73900 | 74000 | 74200 | 73800 | 711 |
| 254 | 20230620 | 151200 | 50163294100 | 74000 | 73800 | 74100 | 73800 | 3432 |
| 255 | 20230620 | 151100 | 49909038600 | 74100 | 73900 | 74100 | 73800 | 1219 |
| 256 | 20230620 | 151000 | 49818896700 | 74100 | 74000 | 74100 | 73900 | 1235 |
| 257 | 20230620 | 150900 | 49727486000 | 73900 | 73900 | 74100 | 73900 | 1478 |
| 258 | 20230620 | 150800 | 49618116400 | 74000 | 74000 | 74100 | 73900 | 916 |
| 259 | 20230620 | 150700 | 49550327900 | 74000 | 73900 | 74000 | 73700 | 1072 |
| 260 | 20230620 | 150600 | 49471105900 | 74000 | 74000 | 74200 | 73900 | 1182 |
| 261 | 20230620 | 150500 | 49383663600 | 74200 | 73800 | 74200 | 73800 | 1715 |
| 262 | 20230620 | 150400 | 49256687500 | 73800 | 73800 | 74000 | 73800 | 1018 |
| 263 | 20230620 | 150300 | 49181450800 | 73800 | 74100 | 74100 | 73800 | 1519 |
| 264 | 20230620 | 150200 | 49069060100 | 74000 | 74000 | 74100 | 74000 | 1437 |
| 265 | 20230620 | 150100 | 48962637900 | 74000 | 73900 | 74000 | 73800 | 1677 |
| 266 | 20230620 | 150000 | 48838688600 | 73900 | 73700 | 73900 | 73700 | 1145 |
| 267 | 20230620 | 145900 | 48754201200 | 73700 | 73500 | 73800 | 73400 | 1090 |
| 268 | 20230620 | 145800 | 48674014800 | 73500 | 73700 | 73700 | 73300 | 1409 |
| 269 | 20230620 | 145700 | 48570303200 | 73700 | 73500 | 73800 | 73500 | 1318 |
| 270 | 20230620 | 145600 | 48473197100 | 73500 | 73400 | 73600 | 73400 | 1173 |
| 271 | 20230620 | 145500 | 48386994600 | 73400 | 73100 | 73600 | 73100 | 1318 |
| 272 | 20230620 | 145400 | 48290208200 | 73100 | 73300 | 73500 | 73100 | 1261 |
| 273 | 20230620 | 145300 | 48197651500 | 73300 | 73400 | 73500 | 73200 | 1055 |
| 274 | 20230620 | 145200 | 48120330500 | 73300 | 73200 | 73300 | 73200 | 1700 |
| 275 | 20230620 | 145100 | 47995796200 | 73300 | 73200 | 73300 | 73000 | 893 |
| 276 | 20230620 | 145000 | 47930454900 | 73200 | 73000 | 73300 | 73000 | 1037 |
| 277 | 20230620 | 144900 | 47854620800 | 73000 | 73100 | 73300 | 73000 | 1407 |
| 278 | 20230620 | 144800 | 47751710100 | 73100 | 72900 | 73200 | 72900 | 984 |
| 279 | 20230620 | 144700 | 47679865500 | 73000 | 73300 | 73400 | 72900 | 1438 |
| 280 | 20230620 | 144600 | 47574739000 | 73000 | 73100 | 73300 | 73000 | 1256 |
| 281 | 20230620 | 144500 | 47482941600 | 73000 | 73200 | 73300 | 72800 | 1731 |
| 282 | 20230620 | 144400 | 47356499200 | 73300 | 72500 | 73300 | 72500 | 7567 |
| 283 | 20230620 | 144300 | 46804041000 | 72400 | 72400 | 72700 | 72400 | 646 |
| 284 | 20230620 | 144200 | 46757191400 | 72500 | 72400 | 72600 | 72400 | 1325 |
| 285 | 20230620 | 144100 | 46661162300 | 72500 | 72500 | 72600 | 72400 | 479 |
| 286 | 20230620 | 144000 | 46626435400 | 72500 | 72500 | 72800 | 72500 | 341 |
| 287 | 20230620 | 143900 | 46601689400 | 72500 | 72400 | 72500 | 72400 | 600 |
| 288 | 20230620 | 143800 | 46558201900 | 72400 | 72600 | 72600 | 72400 | 311 |
| 289 | 20230620 | 143700 | 46535678800 | 72600 | 72300 | 72600 | 72300 | 574 |
| 290 | 20230620 | 143600 | 46494065800 | 72300 | 72500 | 72500 | 72300 | 619 |
| 291 | 20230620 | 143500 | 46449259900 | 72500 | 72200 | 72800 | 72200 | 1136 |
| 292 | 20230620 | 143400 | 46366888800 | 72200 | 72300 | 72300 | 72100 | 625 |
| 293 | 20230620 | 143300 | 46321762700 | 72300 | 72300 | 72400 | 72000 | 1568 |
| 294 | 20230620 | 143200 | 46208487800 | 72200 | 72300 | 72400 | 72000 | 1593 |
| 295 | 20230620 | 143100 | 46093543000 | 72300 | 72400 | 72600 | 71900 | 3489 |
| 296 | 20230620 | 143000 | 45841687200 | 72400 | 72200 | 72700 | 72200 | 768 |
| 297 | 20230620 | 142900 | 45786056700 | 72200 | 72300 | 72600 | 72100 | 1050 |
| 298 | 20230620 | 142800 | 45710152900 | 72300 | 72700 | 72700 | 72200 | 2592 |
| 299 | 20230620 | 142700 | 45522353700 | 72800 | 73000 | 73200 | 72700 | 2496 |
| 300 | 20230620 | 142600 | 45340313000 | 73000 | 72700 | 73100 | 72700 | 3753 |
| 301 | 20230620 | 142500 | 45066391300 | 72700 | 73000 | 73200 | 72700 | 2757 |
| 302 | 20230620 | 142400 | 44865309400 | 73000 | 73300 | 73300 | 73000 | 1134 |
| 303 | 20230620 | 142300 | 44782376100 | 73300 | 73300 | 73500 | 73200 | 411 |
| 304 | 20230620 | 142200 | 44752244000 | 73300 | 73200 | 73400 | 73000 | 462 |
| 305 | 20230620 | 142100 | 44718399900 | 73200 | 73100 | 73400 | 73000 | 1600 |
| 306 | 20230620 | 142000 | 44601250500 | 73100 | 73200 | 73300 | 73000 | 469 |
| 307 | 20230620 | 141900 | 44566923500 | 73300 | 73300 | 73400 | 73200 | 638 |
| 308 | 20230620 | 141800 | 44520200500 | 73300 | 73400 | 73500 | 73300 | 303 |
| 309 | 20230620 | 141700 | 44497972500 | 73400 | 73300 | 73700 | 73300 | 417 |
| 310 | 20230620 | 141600 | 44467368100 | 73300 | 73200 | 73300 | 72500 | 2719 |
| 311 | 20230620 | 141500 | 44269088300 | 73200 | 73400 | 73400 | 73000 | 3819 |
| 312 | 20230620 | 141400 | 43989959200 | 73300 | 73500 | 73800 | 73300 | 1651 |
| 313 | 20230620 | 141300 | 43868754800 | 73500 | 73600 | 73700 | 73500 | 331 |
| 314 | 20230620 | 141200 | 43844394500 | 73600 | 73500 | 73700 | 73500 | 366 |
| 315 | 20230620 | 141100 | 43817465000 | 73600 | 73600 | 73700 | 73400 | 1661 |
| 316 | 20230620 | 141000 | 43695393800 | 73600 | 73700 | 73700 | 73500 | 1486 |
| 317 | 20230620 | 140900 | 43586023300 | 73700 | 73700 | 73800 | 73600 | 345 |
| 318 | 20230620 | 140800 | 43560603600 | 73600 | 73800 | 73900 | 73500 | 1410 |
| 319 | 20230620 | 140700 | 43456800300 | 73800 | 73800 | 74000 | 73800 | 250 |
| 320 | 20230620 | 140600 | 43438344000 | 73900 | 73900 | 74000 | 73800 | 201 |
| 321 | 20230620 | 140500 | 43423499300 | 73900 | 73900 | 74000 | 73700 | 237 |
| 322 | 20230620 | 140400 | 43405996100 | 73900 | 73800 | 74000 | 73800 | 331 |
| 323 | 20230620 | 140300 | 43381557200 | 73800 | 73700 | 74000 | 73700 | 805 |
| 324 | 20230620 | 140200 | 43322095100 | 73700 | 73700 | 73800 | 73600 | 1328 |
| 325 | 20230620 | 140100 | 43224220600 | 73600 | 73700 | 74000 | 73600 | 1098 |
| 326 | 20230620 | 140000 | 43143263200 | 73700 | 73800 | 74000 | 73700 | 893 |
| 327 | 20230620 | 135900 | 43077333900 | 74000 | 73800 | 74000 | 73800 | 412 |
| 328 | 20230620 | 135800 | 43046882700 | 73800 | 73900 | 74000 | 73800 | 267 |
| 329 | 20230620 | 135700 | 43027165500 | 74100 | 73900 | 74100 | 73800 | 346 |
| 330 | 20230620 | 135600 | 43001576100 | 73900 | 73900 | 74000 | 73800 | 490 |
| 331 | 20230620 | 135500 | 42965364400 | 73900 | 73900 | 74200 | 73900 | 266 |
| 332 | 20230620 | 135400 | 42945700800 | 74000 | 74000 | 74200 | 73900 | 377 |
| 333 | 20230620 | 135300 | 42917780000 | 74000 | 74000 | 74200 | 74000 | 398 |
| 334 | 20230620 | 135200 | 42888311300 | 74000 | 74100 | 74300 | 74000 | 343 |
| 335 | 20230620 | 135100 | 42862890200 | 74200 | 74200 | 74200 | 74100 | 424 |
| 336 | 20230620 | 135000 | 42831460300 | 74200 | 74100 | 74300 | 74100 | 237 |
| 337 | 20230620 | 134900 | 42813881300 | 74200 | 74100 | 74200 | 74100 | 257 |
| 338 | 20230620 | 134800 | 42794833500 | 74200 | 74100 | 74200 | 74100 | 259 |
| 339 | 20230620 | 134700 | 42775626300 | 74100 | 74200 | 74200 | 74100 | 439 |
| 340 | 20230620 | 134600 | 42743091600 | 74100 | 74200 | 74300 | 74000 | 271 |
| 341 | 20230620 | 134500 | 42722989500 | 74000 | 74000 | 74300 | 73900 | 479 |
| 342 | 20230620 | 134400 | 42687522300 | 74000 | 73900 | 74300 | 73800 | 365 |
| 343 | 20230620 | 134300 | 42660522700 | 73900 | 74100 | 74100 | 73900 | 868 |
| 344 | 20230620 | 134200 | 42596318600 | 74000 | 74100 | 74200 | 74000 | 344 |
| 345 | 20230620 | 134100 | 42570845200 | 74000 | 74200 | 74200 | 74000 | 291 |
| 346 | 20230620 | 134000 | 42549295900 | 74400 | 74200 | 74400 | 74100 | 341 |
| 347 | 20230620 | 133900 | 42523975500 | 74200 | 74100 | 74300 | 74100 | 167 |
| 348 | 20230620 | 133800 | 42511591500 | 74100 | 74300 | 74400 | 74100 | 272 |
| 349 | 20230620 | 133700 | 42491383500 | 74200 | 74200 | 74300 | 74200 | 515 |
| 350 | 20230620 | 133600 | 42453168200 | 74300 | 74200 | 74400 | 74200 | 361 |
| 351 | 20230620 | 133500 | 42426345700 | 74200 | 74400 | 74400 | 74200 | 141 |
| 352 | 20230620 | 133400 | 42415868700 | 74300 | 74200 | 74400 | 74200 | 578 |
| 353 | 20230620 | 133300 | 42372924000 | 74300 | 74300 | 74300 | 74200 | 501 |
| 354 | 20230620 | 133200 | 42335704000 | 74400 | 74300 | 74400 | 74300 | 347 |
| 355 | 20230620 | 133100 | 42309919100 | 74300 | 74300 | 74400 | 74300 | 205 |
| 356 | 20230620 | 133000 | 42294681500 | 74300 | 74400 | 74400 | 74300 | 211 |
| 357 | 20230620 | 132900 | 42279001100 | 74400 | 74400 | 74400 | 74300 | 190 |
| 358 | 20230620 | 132800 | 42264868700 | 74500 | 74400 | 74500 | 74300 | 101 |
| 359 | 20230620 | 132700 | 42257354800 | 74300 | 74400 | 74400 | 74200 | 263 |
| 360 | 20230620 | 132600 | 42237813600 | 74400 | 74400 | 74400 | 74300 | 375 |
| 361 | 20230620 | 132500 | 42209924200 | 74300 | 74400 | 74400 | 74300 | 157 |
| 362 | 20230620 | 132400 | 42198250300 | 74400 | 74100 | 74400 | 74100 | 396 |
| 363 | 20230620 | 132300 | 42168824400 | 74100 | 74300 | 74300 | 74000 | 624 |
| 364 | 20230620 | 132200 | 42122552200 | 74300 | 74100 | 74300 | 74100 | 100 |
| 365 | 20230620 | 132100 | 42115132700 | 74100 | 73900 | 74200 | 73900 | 173 |
| 366 | 20230620 | 132000 | 42102324600 | 74000 | 73900 | 74000 | 73800 | 248 |
| 367 | 20230620 | 131900 | 42083997900 | 73900 | 73900 | 74100 | 73800 | 382 |
| 368 | 20230620 | 131800 | 42055778000 | 74000 | 74000 | 74200 | 73900 | 905 |
| 369 | 20230620 | 131700 | 41988786500 | 74000 | 73900 | 74100 | 73900 | 299 |
| 370 | 20230620 | 131600 | 41966662400 | 73900 | 73900 | 74000 | 73800 | 234 |
| 371 | 20230620 | 131500 | 41949367500 | 73900 | 73800 | 74000 | 73700 | 3025 |
| 372 | 20230620 | 131400 | 41726309400 | 73700 | 73900 | 73900 | 73700 | 1023 |
| 373 | 20230620 | 131300 | 41650813200 | 73900 | 73900 | 74300 | 73700 | 2464 |
| 374 | 20230620 | 131200 | 41468322900 | 73800 | 74000 | 74000 | 73800 | 877 |
| 375 | 20230620 | 131100 | 41403541800 | 73900 | 74000 | 74100 | 73900 | 311 |
| 376 | 20230620 | 131000 | 41380536700 | 74000 | 74000 | 74100 | 73900 | 152 |
| 377 | 20230620 | 130900 | 41369285300 | 74100 | 74100 | 74100 | 74000 | 431 |
| 378 | 20230620 | 130800 | 41337385900 | 74100 | 74200 | 74200 | 73900 | 2569 |
| 379 | 20230620 | 130700 | 41147170100 | 74300 | 74200 | 74300 | 74200 | 202 |
| 380 | 20230620 | 130600 | 41132180200 | 74300 | 74400 | 74500 | 74200 | 171 |
| 381 | 20230620 | 130500 | 41119468500 | 74300 | 74200 | 74400 | 74100 | 317 |
| 382 | 20230620 | 130400 | 41095938900 | 74200 | 74200 | 74300 | 74100 | 516 |
| 383 | 20230620 | 130300 | 41057647000 | 74200 | 74200 | 74300 | 74100 | 697 |
| 384 | 20230620 | 130200 | 41005962800 | 74300 | 74200 | 74300 | 74100 | 361 |
| 385 | 20230620 | 130100 | 40979195100 | 74200 | 74300 | 74300 | 74200 | 459 |
| 386 | 20230620 | 130000 | 40945135900 | 74200 | 74200 | 74300 | 74200 | 103 |
| 387 | 20230620 | 125900 | 40937490800 | 74200 | 74200 | 74300 | 74100 | 212 |
| 388 | 20230620 | 125800 | 40921754200 | 74200 | 74300 | 74300 | 74100 | 528 |
| 389 | 20230620 | 125700 | 40882602700 | 74300 | 74200 | 74400 | 74100 | 276 |
| 390 | 20230620 | 125600 | 40862116100 | 74200 | 74300 | 74300 | 74100 | 1172 |
| 391 | 20230620 | 125500 | 40775187200 | 74200 | 74400 | 74400 | 74200 | 1083 |
| 392 | 20230620 | 125400 | 40694771600 | 74400 | 74500 | 74500 | 74300 | 637 |
| 393 | 20230620 | 125300 | 40647384200 | 74400 | 74400 | 74500 | 74400 | 373 |
| 394 | 20230620 | 125200 | 40619630000 | 74400 | 74600 | 74600 | 74400 | 560 |
| 395 | 20230620 | 125100 | 40577909700 | 74500 | 74600 | 74600 | 74500 | 329 |
| 396 | 20230620 | 125000 | 40553393200 | 74600 | 74600 | 74800 | 74600 | 420 |
| 397 | 20230620 | 124900 | 40522057000 | 74700 | 74700 | 74800 | 74600 | 82 |
| 398 | 20230620 | 124800 | 40515931400 | 74700 | 74700 | 74700 | 74600 | 213 |
| 399 | 20230620 | 124700 | 40500036200 | 74600 | 74700 | 74800 | 74600 | 157 |
| 400 | 20230620 | 124600 | 40488308100 | 74800 | 74600 | 74800 | 74600 | 102 |
| 401 | 20230620 | 124500 | 40480693400 | 74600 | 74700 | 74800 | 74600 | 200 |
| 402 | 20230620 | 124400 | 40465752700 | 74700 | 75000 | 75000 | 74700 | 1517 |
| 403 | 20230620 | 124300 | 40352114200 | 74900 | 75000 | 75000 | 74900 | 117 |
| 404 | 20230620 | 124200 | 40343341400 | 75000 | 74800 | 75000 | 74800 | 221 |
| 405 | 20230620 | 124100 | 40326788200 | 74800 | 74700 | 74900 | 74700 | 377 |
| 406 | 20230620 | 124000 | 40298585300 | 74700 | 74600 | 74800 | 74600 | 238 |
| 407 | 20230620 | 123900 | 40280803500 | 74600 | 74700 | 74800 | 74600 | 354 |
| 408 | 20230620 | 123800 | 40254371400 | 74800 | 74900 | 75000 | 74800 | 1159 |
| 409 | 20230620 | 123700 | 40167627200 | 74900 | 74900 | 75000 | 74800 | 396 |
| 410 | 20230620 | 123600 | 40137971800 | 74900 | 74800 | 74900 | 74800 | 353 |
| 411 | 20230620 | 123500 | 40111535200 | 74800 | 74700 | 74900 | 74600 | 650 |
| 412 | 20230620 | 123400 | 40062974500 | 74600 | 74600 | 74700 | 74600 | 182 |
| 413 | 20230620 | 123300 | 40049391200 | 74600 | 74400 | 74600 | 74400 | 605 |
| 414 | 20230620 | 123200 | 40004352500 | 74300 | 74300 | 74400 | 74300 | 413 |
| 415 | 20230620 | 123100 | 39973644000 | 74300 | 74300 | 74500 | 74300 | 335 |
| 416 | 20230620 | 123000 | 39948742100 | 74300 | 74300 | 74400 | 74300 | 184 |
| 417 | 20230620 | 122900 | 39935069200 | 74300 | 74400 | 74500 | 74300 | 141 |
| 418 | 20230620 | 122800 | 39924585000 | 74400 | 74500 | 74500 | 74300 | 420 |
| 419 | 20230620 | 122700 | 39893335700 | 74500 | 74500 | 74600 | 74400 | 209 |
| 420 | 20230620 | 122600 | 39877767000 | 74500 | 74400 | 74700 | 74400 | 520 |
| 421 | 20230620 | 122500 | 39838991300 | 74400 | 74400 | 74500 | 74400 | 212 |
| 422 | 20230620 | 122400 | 39823212400 | 74500 | 74500 | 74600 | 74400 | 244 |
| 423 | 20230620 | 122300 | 39805035000 | 74600 | 74500 | 74700 | 74500 | 176 |
| 424 | 20230620 | 122200 | 39791914300 | 74800 | 74400 | 74800 | 74300 | 433 |
| 425 | 20230620 | 122100 | 39759683500 | 74300 | 74300 | 74400 | 74300 | 308 |
| 426 | 20230620 | 122000 | 39736798400 | 74300 | 74200 | 74300 | 74200 | 190 |
| 427 | 20230620 | 121900 | 39722681800 | 74200 | 74200 | 74400 | 74200 | 501 |
| 428 | 20230620 | 121800 | 39685492800 | 74200 | 74300 | 74400 | 74200 | 621 |
| 429 | 20230620 | 121700 | 39639376300 | 74300 | 74300 | 74500 | 74300 | 374 |
| 430 | 20230620 | 121600 | 39611558100 | 74200 | 74300 | 74400 | 74200 | 358 |
| 431 | 20230620 | 121500 | 39584957500 | 74300 | 74300 | 74400 | 74300 | 333 |
| 432 | 20230620 | 121400 | 39560212000 | 74300 | 74300 | 74500 | 74200 | 617 |
| 433 | 20230620 | 121300 | 39514335900 | 74300 | 74200 | 74300 | 74200 | 632 |
| 434 | 20230620 | 121200 | 39467389000 | 74300 | 74200 | 74300 | 74200 | 263 |
| 435 | 20230620 | 121100 | 39447873100 | 74200 | 74500 | 74500 | 74200 | 2612 |
| 436 | 20230620 | 121000 | 39253828000 | 74500 | 74600 | 75000 | 74400 | 1768 |
| 437 | 20230620 | 120900 | 39121927600 | 74600 | 74400 | 74700 | 74400 | 403 |
| 438 | 20230620 | 120800 | 39091886800 | 74400 | 74400 | 74500 | 74400 | 296 |
| 439 | 20230620 | 120700 | 39069861400 | 74500 | 74400 | 74500 | 74400 | 335 |
| 440 | 20230620 | 120600 | 39044933900 | 74500 | 74300 | 74500 | 74300 | 623 |
| 441 | 20230620 | 120500 | 38998616400 | 74400 | 74500 | 74500 | 74300 | 1519 |
| 442 | 20230620 | 120400 | 38885606700 | 74400 | 74600 | 74600 | 74400 | 1050 |
| 443 | 20230620 | 120300 | 38807422600 | 74600 | 74900 | 74900 | 74600 | 2077 |
| 444 | 20230620 | 120200 | 38652101400 | 75000 | 75100 | 75200 | 74900 | 682 |
| 445 | 20230620 | 120100 | 38600949500 | 75000 | 75000 | 75000 | 74900 | 646 |
| 446 | 20230620 | 120000 | 38552507300 | 74800 | 74700 | 74900 | 74700 | 875 |
| 447 | 20230620 | 115900 | 38487041700 | 74700 | 74600 | 74800 | 74600 | 203 |
| 448 | 20230620 | 115800 | 38471880300 | 74600 | 74500 | 74700 | 74500 | 805 |
| 449 | 20230620 | 115700 | 38411815800 | 74600 | 74600 | 74700 | 74500 | 722 |
| 450 | 20230620 | 115600 | 38357973100 | 74700 | 74700 | 74700 | 74600 | 643 |
| 451 | 20230620 | 115500 | 38309999000 | 74700 | 74900 | 74900 | 74700 | 1112 |
| 452 | 20230620 | 115400 | 38226903800 | 74800 | 75000 | 75000 | 74800 | 1325 |
| 453 | 20230620 | 115300 | 38127726200 | 75000 | 75100 | 75100 | 75000 | 945 |
| 454 | 20230620 | 115200 | 38056836900 | 75000 | 75000 | 75100 | 75000 | 964 |
| 455 | 20230620 | 115100 | 37984488500 | 75100 | 75100 | 75100 | 75000 | 1107 |
| 456 | 20230620 | 115000 | 37901429000 | 75100 | 75100 | 75200 | 75000 | 389 |
| 457 | 20230620 | 114900 | 37872211000 | 75200 | 75100 | 75200 | 75000 | 183 |
| 458 | 20230620 | 114800 | 37858469400 | 75100 | 75200 | 75200 | 75100 | 321 |
| 459 | 20230620 | 114700 | 37834355100 | 75200 | 75200 | 75300 | 75000 | 1433 |
| 460 | 20230620 | 114600 | 37726736600 | 75200 | 75200 | 75300 | 75200 | 79 |
| 461 | 20230620 | 114500 | 37720795000 | 75200 | 75300 | 75400 | 75200 | 276 |
| 462 | 20230620 | 114400 | 37700016500 | 75300 | 75300 | 75400 | 75300 | 237 |
| 463 | 20230620 | 114300 | 37682165100 | 75300 | 75200 | 75600 | 75200 | 196 |
| 464 | 20230620 | 114200 | 37667407500 | 75200 | 75200 | 75300 | 75100 | 967 |
| 465 | 20230620 | 114100 | 37594756700 | 75100 | 75400 | 75400 | 75100 | 1742 |
| 466 | 20230620 | 114000 | 37463646000 | 75400 | 75500 | 75600 | 75400 | 678 |
| 467 | 20230620 | 113900 | 37412454000 | 75500 | 75600 | 75600 | 75500 | 156 |
| 468 | 20230620 | 113800 | 37400675100 | 75500 | 75600 | 75700 | 75500 | 548 |
| 469 | 20230620 | 113700 | 37359216400 | 75600 | 75600 | 75700 | 75500 | 261 |
| 470 | 20230620 | 113600 | 37339492300 | 75500 | 75400 | 75600 | 75400 | 174 |
| 471 | 20230620 | 113500 | 37326355100 | 75500 | 75600 | 75600 | 75300 | 1531 |
| 472 | 20230620 | 113400 | 37210832400 | 75500 | 75600 | 75700 | 75500 | 188 |
| 473 | 20230620 | 113300 | 37196627500 | 75600 | 75600 | 75700 | 75500 | 1437 |
| 474 | 20230620 | 113200 | 37088075900 | 75500 | 75600 | 75700 | 75500 | 339 |
| 475 | 20230620 | 113100 | 37062454800 | 75600 | 75600 | 75700 | 75600 | 752 |
| 476 | 20230620 | 113000 | 37005585100 | 75600 | 76000 | 76000 | 75600 | 2779 |
| 477 | 20230620 | 112900 | 36795214400 | 75900 | 76000 | 76100 | 75800 | 1731 |
| 478 | 20230620 | 112800 | 36663740000 | 76000 | 76400 | 76400 | 76000 | 2047 |
| 479 | 20230620 | 112700 | 36508004300 | 76300 | 76300 | 76400 | 76200 | 295 |
| 480 | 20230620 | 112600 | 36485497200 | 76400 | 76300 | 76400 | 76200 | 316 |
| 481 | 20230620 | 112500 | 36461391400 | 76400 | 76300 | 76500 | 76200 | 284 |
| 482 | 20230620 | 112400 | 36439730500 | 76400 | 76400 | 76600 | 76200 | 346 |
| 483 | 20230620 | 112300 | 36413330000 | 76300 | 76600 | 76600 | 76200 | 273 |
| 484 | 20230620 | 112200 | 36392482200 | 76500 | 76400 | 76500 | 76200 | 736 |
| 485 | 20230620 | 112100 | 36336350600 | 76400 | 76800 | 76900 | 76300 | 10075 |
| 486 | 20230620 | 112000 | 35563706400 | 76900 | 76800 | 76900 | 76700 | 263 |
| 487 | 20230620 | 111900 | 35543500500 | 76800 | 76800 | 76800 | 76700 | 461 |
| 488 | 20230620 | 111800 | 35508126300 | 76800 | 76800 | 76800 | 76700 | 306 |
| 489 | 20230620 | 111700 | 35484646000 | 76700 | 76700 | 76800 | 76700 | 658 |
| 490 | 20230620 | 111600 | 35434168700 | 76700 | 76800 | 76900 | 76700 | 298 |
| 491 | 20230620 | 111500 | 35411287300 | 76800 | 76800 | 76900 | 76700 | 1217 |
| 492 | 20230620 | 111400 | 35317915000 | 76800 | 76700 | 76800 | 76500 | 597 |
| 493 | 20230620 | 111300 | 35272140100 | 76600 | 76700 | 76700 | 76500 | 344 |
| 494 | 20230620 | 111200 | 35245776900 | 76600 | 76500 | 76700 | 76500 | 335 |
| 495 | 20230620 | 111100 | 35220111900 | 76400 | 76500 | 76500 | 76400 | 453 |
| 496 | 20230620 | 111000 | 35185478700 | 76500 | 76500 | 76600 | 76400 | 192 |
| 497 | 20230620 | 110900 | 35170800600 | 76400 | 76400 | 76400 | 76200 | 430 |
| 498 | 20230620 | 110800 | 35137980700 | 76300 | 76800 | 76900 | 76200 | 911 |
| 499 | 20230620 | 110700 | 35068311100 | 76800 | 77100 | 77200 | 76700 | 3828 |
| 500 | 20230620 | 110600 | 34773613700 | 77100 | 77400 | 77500 | 77000 | 639 |
| 501 | 20230620 | 110500 | 34724295000 | 77300 | 77600 | 77600 | 77300 | 1498 |
| 502 | 20230620 | 110400 | 34608221900 | 77500 | 77600 | 77600 | 77500 | 468 |
| 503 | 20230620 | 110300 | 34571916000 | 77600 | 77600 | 77600 | 77400 | 680 |
| 504 | 20230620 | 110200 | 34519226500 | 77500 | 77500 | 77600 | 77400 | 2065 |
| 505 | 20230620 | 110100 | 34359156700 | 77500 | 77300 | 77500 | 77100 | 4536 |
| 506 | 20230620 | 110000 | 34008131000 | 77200 | 77200 | 77200 | 76900 | 723 |
| 507 | 20230620 | 105900 | 33952401200 | 77100 | 77200 | 77200 | 76900 | 616 |
| 508 | 20230620 | 105800 | 33904944800 | 77200 | 77300 | 77300 | 77100 | 729 |
| 509 | 20230620 | 105700 | 33848635000 | 77300 | 77300 | 77400 | 77200 | 1828 |
| 510 | 20230620 | 105600 | 33707246100 | 77300 | 77200 | 77300 | 77100 | 487 |
| 511 | 20230620 | 105500 | 33669638500 | 77200 | 77200 | 77400 | 77100 | 906 |
| 512 | 20230620 | 105400 | 33599622400 | 77400 | 77200 | 77400 | 77200 | 3019 |
| 513 | 20230620 | 105300 | 33366362200 | 77200 | 77100 | 77200 | 77000 | 1075 |
| 514 | 20230620 | 105200 | 33283474800 | 77100 | 77000 | 77100 | 76900 | 390 |
| 515 | 20230620 | 105100 | 33253437100 | 77000 | 77000 | 77100 | 76900 | 503 |
| 516 | 20230620 | 105000 | 33214699700 | 77000 | 76900 | 77000 | 76800 | 248 |
| 517 | 20230620 | 104900 | 33195621200 | 76800 | 76800 | 76900 | 76700 | 232 |
| 518 | 20230620 | 104800 | 33177793300 | 76800 | 76600 | 76900 | 76600 | 187 |
| 519 | 20230620 | 104700 | 33163443700 | 76600 | 76900 | 76900 | 76500 | 489 |
| 520 | 20230620 | 104600 | 33125936700 | 76700 | 77000 | 77100 | 76700 | 6071 |
| 521 | 20230620 | 104500 | 32658992500 | 77000 | 76800 | 77000 | 76600 | 2062 |
| 522 | 20230620 | 104400 | 32500397600 | 76600 | 76700 | 76800 | 76600 | 343 |
| 523 | 20230620 | 104300 | 32474103100 | 76600 | 76600 | 76700 | 76600 | 244 |
| 524 | 20230620 | 104200 | 32455392900 | 76600 | 76400 | 76600 | 76300 | 447 |
| 525 | 20230620 | 104100 | 32421205700 | 76400 | 76400 | 76400 | 76300 | 389 |
| 526 | 20230620 | 104000 | 32391499700 | 76300 | 76200 | 76400 | 76200 | 501 |
| 527 | 20230620 | 103900 | 32353291800 | 76300 | 76300 | 76400 | 76200 | 474 |
| 528 | 20230620 | 103800 | 32317154800 | 76300 | 76300 | 76400 | 76200 | 543 |
| 529 | 20230620 | 103700 | 32275732800 | 76400 | 76400 | 76500 | 76300 | 442 |
| 530 | 20230620 | 103600 | 32241987200 | 76300 | 76300 | 76400 | 76200 | 214 |
| 531 | 20230620 | 103500 | 32225667000 | 76100 | 76300 | 76500 | 76100 | 2263 |
| 532 | 20230620 | 103400 | 32053051700 | 76400 | 76400 | 76500 | 76300 | 247 |
| 533 | 20230620 | 103300 | 32034184400 | 76400 | 76400 | 76600 | 76300 | 267 |
| 534 | 20230620 | 103200 | 32013780200 | 76400 | 76700 | 76700 | 76300 | 1288 |
| 535 | 20230620 | 103100 | 31915319500 | 76600 | 76700 | 76700 | 76600 | 673 |
| 536 | 20230620 | 103000 | 31863741200 | 76700 | 76900 | 77000 | 76600 | 461 |
| 537 | 20230620 | 102900 | 31828342600 | 76900 | 76800 | 77000 | 76600 | 651 |
| 538 | 20230620 | 102800 | 31778362800 | 76700 | 76800 | 76800 | 76500 | 588 |
| 539 | 20230620 | 102700 | 31733283900 | 76700 | 76900 | 76900 | 76700 | 1744 |
| 540 | 20230620 | 102600 | 31599440700 | 76800 | 76700 | 77000 | 76600 | 1229 |
| 541 | 20230620 | 102500 | 31505048400 | 76700 | 76700 | 76900 | 76600 | 1213 |
| 542 | 20230620 | 102400 | 31411921900 | 76600 | 76500 | 76700 | 76500 | 300 |
| 543 | 20230620 | 102300 | 31388948200 | 76500 | 76600 | 76900 | 76400 | 1309 |
| 544 | 20230620 | 102200 | 31288667900 | 76600 | 76700 | 76800 | 76600 | 671 |
| 545 | 20230620 | 102100 | 31237197700 | 76700 | 76600 | 76800 | 76500 | 1238 |
| 546 | 20230620 | 102000 | 31142216500 | 76600 | 76600 | 76600 | 76400 | 504 |
| 547 | 20230620 | 101900 | 31103637600 | 76500 | 76500 | 76600 | 76400 | 387 |
| 548 | 20230620 | 101800 | 31074023700 | 76500 | 76700 | 76700 | 76400 | 465 |
| 549 | 20230620 | 101700 | 31038421200 | 76700 | 76200 | 76700 | 76200 | 862 |
| 550 | 20230620 | 101600 | 30972506900 | 76200 | 76200 | 76400 | 76000 | 449 |
| 551 | 20230620 | 101500 | 30938299100 | 76100 | 76200 | 76300 | 76100 | 238 |
| 552 | 20230620 | 101400 | 30920165700 | 76300 | 76300 | 76400 | 76000 | 383 |
| 553 | 20230620 | 101300 | 30890989900 | 76400 | 76500 | 76500 | 76000 | 957 |
| 554 | 20230620 | 101200 | 30818037900 | 76400 | 76400 | 76700 | 76300 | 875 |
| 555 | 20230620 | 101100 | 30751131200 | 76400 | 76200 | 76500 | 76000 | 416 |
| 556 | 20230620 | 101000 | 30719382200 | 76100 | 76000 | 76200 | 75800 | 1039 |
| 557 | 20230620 | 100900 | 30640461500 | 76000 | 76500 | 76500 | 76000 | 1558 |
| 558 | 20230620 | 100800 | 30521632300 | 76500 | 76200 | 76600 | 76200 | 1301 |
| 559 | 20230620 | 100700 | 30422195800 | 76300 | 76100 | 76400 | 75900 | 602 |
| 560 | 20230620 | 100600 | 30376329000 | 76000 | 75700 | 76400 | 75700 | 1239 |
| 561 | 20230620 | 100500 | 30282025200 | 75600 | 75900 | 76000 | 75600 | 4266 |
| 562 | 20230620 | 100400 | 29959057800 | 75900 | 76100 | 76100 | 75900 | 806 |
| 563 | 20230620 | 100300 | 29897814400 | 76000 | 76300 | 76400 | 76000 | 1149 |
| 564 | 20230620 | 100200 | 29810247500 | 76300 | 75900 | 76400 | 75600 | 5098 |
| 565 | 20230620 | 100100 | 29423711900 | 75900 | 76400 | 76500 | 75900 | 4632 |
| 566 | 20230620 | 100000 | 29071288400 | 76400 | 76300 | 76500 | 76300 | 921 |
| 567 | 20230620 | 095900 | 29000957800 | 76400 | 76300 | 76500 | 76300 | 1274 |
| 568 | 20230620 | 095800 | 28903675800 | 76500 | 76300 | 76500 | 76100 | 1480 |
| 569 | 20230620 | 095700 | 28790849200 | 76200 | 76700 | 76900 | 76200 | 3231 |
| 570 | 20230620 | 095600 | 28543660600 | 76700 | 77100 | 77100 | 76600 | 1269 |
| 571 | 20230620 | 095500 | 28446236300 | 77000 | 76700 | 77200 | 76700 | 2432 |
| 572 | 20230620 | 095400 | 28258955000 | 76900 | 76600 | 77000 | 76600 | 4184 |
| 573 | 20230620 | 095300 | 27937415600 | 76600 | 76300 | 76600 | 76300 | 836 |
| 574 | 20230620 | 095200 | 27873553600 | 76400 | 76400 | 76500 | 76100 | 1376 |
| 575 | 20230620 | 095100 | 27768579700 | 76400 | 76200 | 76500 | 76000 | 2027 |
| 576 | 20230620 | 095000 | 27614145500 | 76200 | 76500 | 76700 | 76200 | 1496 |
| 577 | 20230620 | 094900 | 27499820300 | 76600 | 76500 | 76700 | 76400 | 1729 |
| 578 | 20230620 | 094800 | 27367524800 | 76500 | 76000 | 76600 | 76000 | 3460 |
| 579 | 20230620 | 094700 | 27103312100 | 76000 | 76400 | 76600 | 75900 | 10121 |
| 580 | 20230620 | 094600 | 26332513800 | 76400 | 76800 | 76900 | 76400 | 1560 |
| 581 | 20230620 | 094500 | 26212942900 | 76900 | 76700 | 77200 | 76700 | 1865 |
| 582 | 20230620 | 094400 | 26069479900 | 76700 | 77400 | 77400 | 76500 | 7796 |
| 583 | 20230620 | 094300 | 25470730500 | 77400 | 77200 | 77400 | 76900 | 4945 |
| 584 | 20230620 | 094200 | 25089477100 | 77200 | 77600 | 77700 | 77200 | 4008 |
| 585 | 20230620 | 094100 | 24779022000 | 77600 | 78200 | 78200 | 77600 | 7686 |
| 586 | 20230620 | 094000 | 24180763300 | 78200 | 78500 | 78600 | 78200 | 5590 |
| 587 | 20230620 | 093900 | 23742396400 | 78500 | 78700 | 78800 | 78400 | 5201 |
| 588 | 20230620 | 093800 | 23333744700 | 78700 | 79000 | 79100 | 78600 | 4754 |
| 589 | 20230620 | 093700 | 22959207700 | 79100 | 79100 | 79200 | 78900 | 2710 |
| 590 | 20230620 | 093600 | 22745119500 | 79100 | 79000 | 79200 | 78800 | 4725 |
| 591 | 20230620 | 093500 | 22372049800 | 79000 | 79300 | 79500 | 79000 | 7550 |
| 592 | 20230620 | 093400 | 21774565100 | 79300 | 79600 | 79700 | 79300 | 3643 |
| 593 | 20230620 | 093300 | 21484872000 | 79600 | 79800 | 79800 | 79600 | 2683 |
| 594 | 20230620 | 093200 | 21271058200 | 79800 | 79600 | 79900 | 79600 | 2550 |
| 595 | 20230620 | 093100 | 21067750000 | 79700 | 80200 | 80300 | 79500 | 16969 |
| 596 | 20230620 | 093000 | 19711726100 | 80200 | 79900 | 80600 | 79900 | 5207 |
| 597 | 20230620 | 092900 | 19294396300 | 79900 | 80000 | 80100 | 79900 | 5007 |
| 598 | 20230620 | 092800 | 18894028000 | 80000 | 80000 | 80200 | 79900 | 1962 |
| 599 | 20230620 | 092700 | 18737012300 | 79900 | 80200 | 80300 | 79900 | 4836 |
| 600 | 20230620 | 092600 | 18350037500 | 80200 | 80000 | 80700 | 79900 | 6266 |
| 601 | 20230620 | 092500 | 17846836300 | 80000 | 80500 | 80600 | 79900 | 4464 |
| 602 | 20230620 | 092400 | 17488899800 | 80500 | 80700 | 80900 | 80400 | 3613 |
| 603 | 20230620 | 092300 | 17197770000 | 80700 | 80800 | 81400 | 79700 | 10046 |
| 604 | 20230620 | 092200 | 16387326000 | 80800 | 80500 | 80800 | 79800 | 6742 |
| 605 | 20230620 | 092100 | 15846834300 | 80500 | 81200 | 81300 | 80300 | 7825 |
| 606 | 20230620 | 092000 | 15214486900 | 81100 | 81700 | 81800 | 81000 | 8484 |
| 607 | 20230620 | 091900 | 14523922900 | 81700 | 81100 | 82000 | 81100 | 10013 |
| 608 | 20230620 | 091800 | 13706858700 | 81200 | 82100 | 82200 | 80900 | 14551 |
| 609 | 20230620 | 091700 | 12522441700 | 82100 | 80000 | 82200 | 79900 | 32454 |
| 610 | 20230620 | 091600 | 9892704600 | 80000 | 79200 | 80000 | 79200 | 15892 |
| 611 | 20230620 | 091500 | 8624819200 | 79200 | 78300 | 79200 | 78200 | 9516 |
| 612 | 20230620 | 091400 | 7874008800 | 78200 | 78500 | 78500 | 78100 | 2866 |
| 613 | 20230620 | 091300 | 7649693900 | 78400 | 78400 | 78800 | 78100 | 6191 |
| 614 | 20230620 | 091200 | 7163201700 | 78400 | 78500 | 78600 | 78100 | 3076 |
| 615 | 20230620 | 091100 | 6922266900 | 78500 | 78800 | 79000 | 78300 | 4995 |
| 616 | 20230620 | 091000 | 6529096900 | 78800 | 78600 | 79000 | 78400 | 4417 |
| 617 | 20230620 | 090900 | 6181449400 | 78700 | 78400 | 79100 | 78300 | 11312 |
| 618 | 20230620 | 090800 | 5289878800 | 78500 | 77800 | 78500 | 77800 | 12111 |
| 619 | 20230620 | 090700 | 4343917700 | 77800 | 77400 | 77800 | 77300 | 6635 |
| 620 | 20230620 | 090600 | 3829540200 | 77400 | 77000 | 77400 | 76600 | 7200 |
| 621 | 20230620 | 090500 | 3274112200 | 77000 | 77000 | 77000 | 76500 | 4469 |
| 622 | 20230620 | 090400 | 2930968900 | 76900 | 77100 | 77300 | 76800 | 5087 |
| 623 | 20230620 | 090300 | 2538851100 | 77100 | 76600 | 77100 | 76500 | 10120 |
| 624 | 20230620 | 090200 | 1760941000 | 76500 | 75900 | 76600 | 75700 | 6387 |
| 625 | 20230620 | 090100 | 1274056300 | 75900 | 75400 | 75900 | 75100 | 5051 |
| 626 | 20230620 | 090000 | 892486500 | 75500 | 75000 | 75500 | 74600 | 11893 |