35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 3 | 20230612 | 190000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 4 | 20230612 | 185900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 5 | 20230612 | 185800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 6 | 20230612 | 185700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 7 | 20230612 | 185600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 8 | 20230612 | 185500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 9 | 20230612 | 185400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 10 | 20230612 | 185300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 11 | 20230612 | 185200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 12 | 20230612 | 185100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 13 | 20230612 | 185000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 14 | 20230612 | 184900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 15 | 20230612 | 184800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 16 | 20230612 | 184700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 17 | 20230612 | 184600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 18 | 20230612 | 184500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 19 | 20230612 | 184400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 20 | 20230612 | 184300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 21 | 20230612 | 184200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 22 | 20230612 | 184100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 23 | 20230612 | 184000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 24 | 20230612 | 183900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 25 | 20230612 | 183800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 26 | 20230612 | 183700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 27 | 20230612 | 183600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 28 | 20230612 | 183500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 29 | 20230612 | 183400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 30 | 20230612 | 183300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 31 | 20230612 | 183200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 32 | 20230612 | 183100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 33 | 20230612 | 183000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 34 | 20230612 | 182900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 35 | 20230612 | 182800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 36 | 20230612 | 182700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 37 | 20230612 | 182600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 38 | 20230612 | 182500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 39 | 20230612 | 182400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 40 | 20230612 | 182300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 41 | 20230612 | 182200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 42 | 20230612 | 182100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 43 | 20230612 | 182000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 44 | 20230612 | 181900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 45 | 20230612 | 181800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 46 | 20230612 | 181700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 47 | 20230612 | 181600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 48 | 20230612 | 181500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 49 | 20230612 | 181400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 50 | 20230612 | 181300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 51 | 20230612 | 181200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 52 | 20230612 | 181100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 53 | 20230612 | 181000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 54 | 20230612 | 180900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 55 | 20230612 | 180800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 56 | 20230612 | 180700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 57 | 20230612 | 180600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 58 | 20230612 | 180500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 59 | 20230612 | 180400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 60 | 20230612 | 180300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 61 | 20230612 | 180200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 62 | 20230612 | 180100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 63 | 20230612 | 180000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 64 | 20230612 | 175900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 65 | 20230612 | 175800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 66 | 20230612 | 175700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 67 | 20230612 | 175600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 68 | 20230612 | 175500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 69 | 20230612 | 175400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 70 | 20230612 | 175300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 71 | 20230612 | 175200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 72 | 20230612 | 175100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 73 | 20230612 | 175000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 74 | 20230612 | 174900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 75 | 20230612 | 174800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 76 | 20230612 | 174700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 77 | 20230612 | 174600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 78 | 20230612 | 174500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 79 | 20230612 | 174400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 80 | 20230612 | 174300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 81 | 20230612 | 174200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 82 | 20230612 | 174100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 83 | 20230612 | 174000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 84 | 20230612 | 173900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 85 | 20230612 | 173800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 86 | 20230612 | 173700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 87 | 20230612 | 173600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 88 | 20230612 | 173500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 89 | 20230612 | 173400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 90 | 20230612 | 173300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 91 | 20230612 | 173200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 92 | 20230612 | 173100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 93 | 20230612 | 173000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 94 | 20230612 | 172900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 95 | 20230612 | 172800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 96 | 20230612 | 172700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 97 | 20230612 | 172600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 98 | 20230612 | 172500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 99 | 20230612 | 172400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 100 | 20230612 | 172300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 101 | 20230612 | 172200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 102 | 20230612 | 172100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 103 | 20230612 | 172000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 104 | 20230612 | 171900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 105 | 20230612 | 171800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 106 | 20230612 | 171700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 107 | 20230612 | 171600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 108 | 20230612 | 171500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 109 | 20230612 | 171400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 110 | 20230612 | 171300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 111 | 20230612 | 171200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 112 | 20230612 | 171100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 113 | 20230612 | 171000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 114 | 20230612 | 170900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 115 | 20230612 | 170800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 116 | 20230612 | 170700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 117 | 20230612 | 170600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 118 | 20230612 | 170500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 119 | 20230612 | 170400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 120 | 20230612 | 170300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 121 | 20230612 | 170200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 122 | 20230612 | 170100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 123 | 20230612 | 170000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 124 | 20230612 | 165900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 125 | 20230612 | 165800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 126 | 20230612 | 165700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 127 | 20230612 | 165600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 128 | 20230612 | 165500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 129 | 20230612 | 165400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 130 | 20230612 | 165300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 131 | 20230612 | 165200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 132 | 20230612 | 165100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 133 | 20230612 | 165000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 134 | 20230612 | 164900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 135 | 20230612 | 164800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 136 | 20230612 | 164700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 137 | 20230612 | 164600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 138 | 20230612 | 164500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 139 | 20230612 | 164400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 140 | 20230612 | 164300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 141 | 20230612 | 164200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 142 | 20230612 | 164100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 143 | 20230612 | 164000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 144 | 20230612 | 163900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 145 | 20230612 | 163800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 146 | 20230612 | 163700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 147 | 20230612 | 163600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 148 | 20230612 | 163500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 149 | 20230612 | 163400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 150 | 20230612 | 163300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 151 | 20230612 | 163200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 152 | 20230612 | 163100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 153 | 20230612 | 163000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 154 | 20230612 | 162900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 155 | 20230612 | 162800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 156 | 20230612 | 162700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 157 | 20230612 | 162600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 158 | 20230612 | 162500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 159 | 20230612 | 162400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 160 | 20230612 | 162300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 161 | 20230612 | 162200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 162 | 20230612 | 162100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 163 | 20230612 | 162000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 164 | 20230612 | 161900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 165 | 20230612 | 161800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 166 | 20230612 | 161700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 167 | 20230612 | 161600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 168 | 20230612 | 161500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 169 | 20230612 | 161400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 170 | 20230612 | 161300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 171 | 20230612 | 161200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 172 | 20230612 | 161100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 173 | 20230612 | 161000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 174 | 20230612 | 160900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 175 | 20230612 | 160800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 176 | 20230612 | 160700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 177 | 20230612 | 160600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 178 | 20230612 | 160500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 179 | 20230612 | 160400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 180 | 20230612 | 160300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 181 | 20230612 | 160200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 182 | 20230612 | 160100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 183 | 20230612 | 160000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 184 | 20230612 | 155900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 185 | 20230612 | 155800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 186 | 20230612 | 155700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 187 | 20230612 | 155600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 188 | 20230612 | 155500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 189 | 20230612 | 155400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 190 | 20230612 | 155300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 191 | 20230612 | 155200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 192 | 20230612 | 155100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 193 | 20230612 | 155000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 194 | 20230612 | 154900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 195 | 20230612 | 154800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 196 | 20230612 | 154700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 197 | 20230612 | 154600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 198 | 20230612 | 154500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 199 | 20230612 | 154400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 200 | 20230612 | 154300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 201 | 20230612 | 154200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 202 | 20230612 | 154100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 203 | 20230612 | 154000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 204 | 20230612 | 153900 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 205 | 20230612 | 153800 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 206 | 20230612 | 153700 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20230612 | 153600 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 208 | 20230612 | 153500 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 209 | 20230612 | 153400 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 210 | 20230612 | 153300 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 211 | 20230612 | 153200 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 0 |
| 212 | 20230612 | 153100 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 213 | 20230612 | 153000 | 83514887500 | 103100 | 103100 | 103100 | 103100 | 15431 |
| 214 | 20230612 | 152900 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 215 | 20230612 | 152800 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 216 | 20230612 | 152700 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 217 | 20230612 | 152600 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 218 | 20230612 | 152500 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 219 | 20230612 | 152400 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 220 | 20230612 | 152300 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 221 | 20230612 | 152200 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 222 | 20230612 | 152100 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 223 | 20230612 | 152000 | 81923951400 | 104600 | 104600 | 104600 | 104600 | 0 |
| 224 | 20230612 | 151900 | 81923951400 | 104600 | 104300 | 104800 | 104300 | 1946 |
| 225 | 20230612 | 151800 | 81720588800 | 104300 | 104300 | 104300 | 104100 | 1830 |
| 226 | 20230612 | 151700 | 81529761200 | 104100 | 104000 | 104400 | 103800 | 1758 |
| 227 | 20230612 | 151600 | 81346759800 | 104000 | 103700 | 104000 | 103600 | 1527 |
| 228 | 20230612 | 151500 | 81188208500 | 103700 | 103700 | 103700 | 103600 | 809 |
| 229 | 20230612 | 151400 | 81104352000 | 103700 | 103600 | 103700 | 103500 | 697 |
| 230 | 20230612 | 151300 | 81032174000 | 103600 | 103600 | 103700 | 103500 | 833 |
| 231 | 20230612 | 151200 | 80945900800 | 103600 | 103700 | 103800 | 103200 | 1544 |
| 232 | 20230612 | 151100 | 80786160800 | 103800 | 103400 | 103800 | 103300 | 1393 |
| 233 | 20230612 | 151000 | 80641749500 | 103300 | 103300 | 103400 | 103300 | 1037 |
| 234 | 20230612 | 150900 | 80534578300 | 103400 | 103300 | 103400 | 103200 | 1106 |
| 235 | 20230612 | 150800 | 80420360600 | 103300 | 103600 | 103600 | 103300 | 1549 |
| 236 | 20230612 | 150700 | 80260170100 | 103600 | 103600 | 103700 | 103500 | 2455 |
| 237 | 20230612 | 150600 | 80005981700 | 103700 | 103700 | 103700 | 103600 | 370 |
| 238 | 20230612 | 150500 | 79967628400 | 103700 | 103900 | 103900 | 103700 | 813 |
| 239 | 20230612 | 150400 | 79883255400 | 103900 | 103900 | 104000 | 103700 | 1791 |
| 240 | 20230612 | 150300 | 79697343100 | 103900 | 103900 | 104000 | 103800 | 862 |
| 241 | 20230612 | 150200 | 79607788000 | 103900 | 103800 | 104100 | 103800 | 1139 |
| 242 | 20230612 | 150100 | 79489514300 | 103800 | 104000 | 104100 | 103800 | 904 |
| 243 | 20230612 | 150000 | 79395512100 | 104000 | 104000 | 104200 | 103800 | 624 |
| 244 | 20230612 | 145900 | 79330615500 | 104200 | 104200 | 104200 | 103900 | 2096 |
| 245 | 20230612 | 145800 | 79112611100 | 104200 | 104400 | 104400 | 104100 | 1997 |
| 246 | 20230612 | 145700 | 78904429100 | 104400 | 104300 | 104500 | 104200 | 1870 |
| 247 | 20230612 | 145600 | 78709324600 | 104300 | 104300 | 104300 | 104200 | 569 |
| 248 | 20230612 | 145500 | 78649981800 | 104200 | 104300 | 104300 | 104200 | 410 |
| 249 | 20230612 | 145400 | 78607229300 | 104300 | 104100 | 104300 | 104100 | 2109 |
| 250 | 20230612 | 145300 | 78387449700 | 104100 | 104100 | 104200 | 104000 | 720 |
| 251 | 20230612 | 145200 | 78312504100 | 104100 | 104000 | 104100 | 104000 | 1014 |
| 252 | 20230612 | 145100 | 78206959900 | 104100 | 104100 | 104100 | 104000 | 949 |
| 253 | 20230612 | 145000 | 78108199300 | 104100 | 104000 | 104100 | 104000 | 1980 |
| 254 | 20230612 | 144900 | 77902105300 | 104000 | 104000 | 104000 | 103900 | 1565 |
| 255 | 20230612 | 144800 | 77739362600 | 104000 | 103800 | 104000 | 103700 | 541 |
| 256 | 20230612 | 144700 | 77683168000 | 103900 | 103800 | 103900 | 103700 | 551 |
| 257 | 20230612 | 144600 | 77625986500 | 103700 | 104000 | 104000 | 103700 | 338 |
| 258 | 20230612 | 144500 | 77590885700 | 104000 | 104000 | 104000 | 103700 | 1393 |
| 259 | 20230612 | 144400 | 77446168000 | 104000 | 103800 | 104000 | 103800 | 1120 |
| 260 | 20230612 | 144300 | 77329809000 | 103900 | 103800 | 103900 | 103700 | 1649 |
| 261 | 20230612 | 144200 | 77158574700 | 103700 | 103800 | 103800 | 103700 | 403 |
| 262 | 20230612 | 144100 | 77116760600 | 103800 | 103700 | 103800 | 103700 | 306 |
| 263 | 20230612 | 144000 | 77085014400 | 103800 | 103800 | 103800 | 103700 | 591 |
| 264 | 20230612 | 143900 | 77023689200 | 103800 | 103700 | 103800 | 103700 | 949 |
| 265 | 20230612 | 143800 | 76925262000 | 103600 | 103700 | 103800 | 103600 | 684 |
| 266 | 20230612 | 143700 | 76854364800 | 103700 | 103800 | 103800 | 103700 | 520 |
| 267 | 20230612 | 143600 | 76800412500 | 103700 | 103600 | 103800 | 103600 | 510 |
| 268 | 20230612 | 143500 | 76747530100 | 103600 | 103400 | 103700 | 103400 | 1067 |
| 269 | 20230612 | 143400 | 76637040400 | 103500 | 103400 | 103500 | 103300 | 467 |
| 270 | 20230612 | 143300 | 76588737300 | 103400 | 103500 | 103600 | 103400 | 741 |
| 271 | 20230612 | 143200 | 76512083100 | 103600 | 103300 | 103600 | 103300 | 319 |
| 272 | 20230612 | 143100 | 76479091400 | 103400 | 103300 | 103400 | 103200 | 645 |
| 273 | 20230612 | 143000 | 76412457400 | 103300 | 103300 | 103300 | 103200 | 264 |
| 274 | 20230612 | 142900 | 76385200500 | 103300 | 103200 | 103300 | 103100 | 604 |
| 275 | 20230612 | 142800 | 76322896900 | 103200 | 103000 | 103200 | 102900 | 854 |
| 276 | 20230612 | 142700 | 76234924500 | 103000 | 102800 | 103000 | 102700 | 395 |
| 277 | 20230612 | 142600 | 76194308200 | 102700 | 102900 | 103000 | 102700 | 4134 |
| 278 | 20230612 | 142500 | 75769340700 | 102900 | 103000 | 103000 | 102800 | 951 |
| 279 | 20230612 | 142400 | 75671500100 | 102900 | 103000 | 103000 | 102800 | 1367 |
| 280 | 20230612 | 142300 | 75530869400 | 103000 | 103000 | 103100 | 102900 | 1822 |
| 281 | 20230612 | 142200 | 75343263200 | 103000 | 102900 | 103000 | 102700 | 1995 |
| 282 | 20230612 | 142100 | 75138224500 | 102900 | 102900 | 103200 | 102800 | 3757 |
| 283 | 20230612 | 142000 | 74751449000 | 103000 | 103500 | 103600 | 102900 | 7829 |
| 284 | 20230612 | 141900 | 73943619600 | 103600 | 103700 | 103800 | 103500 | 860 |
| 285 | 20230612 | 141800 | 73854497800 | 103800 | 103600 | 103800 | 103500 | 770 |
| 286 | 20230612 | 141700 | 73774765300 | 103600 | 103700 | 103700 | 103500 | 734 |
| 287 | 20230612 | 141600 | 73698716100 | 103600 | 103700 | 103700 | 103500 | 347 |
| 288 | 20230612 | 141500 | 73662750900 | 103700 | 103500 | 103700 | 103400 | 567 |
| 289 | 20230612 | 141400 | 73604075700 | 103500 | 103500 | 103500 | 103400 | 499 |
| 290 | 20230612 | 141300 | 73552465100 | 103500 | 103500 | 103600 | 103400 | 926 |
| 291 | 20230612 | 141200 | 73456673000 | 103600 | 103600 | 103700 | 103500 | 523 |
| 292 | 20230612 | 141100 | 73402487200 | 103700 | 103600 | 103700 | 103500 | 436 |
| 293 | 20230612 | 141000 | 73357319400 | 103500 | 103700 | 103800 | 103500 | 445 |
| 294 | 20230612 | 140900 | 73311197800 | 103800 | 103700 | 103800 | 103500 | 395 |
| 295 | 20230612 | 140800 | 73270239300 | 103700 | 103400 | 103700 | 103300 | 439 |
| 296 | 20230612 | 140700 | 73224779300 | 103400 | 103300 | 103500 | 103100 | 998 |
| 297 | 20230612 | 140600 | 73121702400 | 103300 | 103200 | 103400 | 103200 | 515 |
| 298 | 20230612 | 140500 | 73068489000 | 103200 | 103800 | 103800 | 103200 | 949 |
| 299 | 20230612 | 140400 | 72970443900 | 103800 | 103800 | 103900 | 103500 | 1732 |
| 300 | 20230612 | 140300 | 72791027300 | 103700 | 103800 | 104000 | 103700 | 917 |
| 301 | 20230612 | 140200 | 72695833400 | 103800 | 103800 | 104000 | 103800 | 348 |
| 302 | 20230612 | 140100 | 72659694800 | 103900 | 104000 | 104000 | 103800 | 1668 |
| 303 | 20230612 | 140000 | 72486378800 | 104000 | 104000 | 104100 | 103900 | 478 |
| 304 | 20230612 | 135900 | 72436648700 | 104000 | 103900 | 104000 | 103800 | 724 |
| 305 | 20230612 | 135800 | 72361397500 | 103900 | 103800 | 103900 | 103800 | 238 |
| 306 | 20230612 | 135700 | 72336670900 | 103800 | 103800 | 103900 | 103800 | 134 |
| 307 | 20230612 | 135600 | 72322755000 | 103800 | 103800 | 103900 | 103800 | 355 |
| 308 | 20230612 | 135500 | 72285896000 | 103800 | 103700 | 103900 | 103600 | 395 |
| 309 | 20230612 | 135400 | 72244939600 | 103800 | 103800 | 103900 | 103700 | 614 |
| 310 | 20230612 | 135300 | 72181188000 | 103800 | 103700 | 103800 | 103600 | 137 |
| 311 | 20230612 | 135200 | 72166971100 | 103700 | 103700 | 103800 | 103600 | 410 |
| 312 | 20230612 | 135100 | 72124469400 | 103600 | 103700 | 103700 | 103400 | 645 |
| 313 | 20230612 | 135000 | 72057683100 | 103700 | 103600 | 103700 | 103600 | 139 |
| 314 | 20230612 | 134900 | 72043274900 | 103600 | 103500 | 103600 | 103400 | 1072 |
| 315 | 20230612 | 134800 | 71932344500 | 103500 | 103500 | 103600 | 103400 | 373 |
| 316 | 20230612 | 134700 | 71893739000 | 103600 | 103600 | 103600 | 103300 | 492 |
| 317 | 20230612 | 134600 | 71842847500 | 103500 | 103700 | 103700 | 103300 | 718 |
| 318 | 20230612 | 134500 | 71768567200 | 103500 | 103800 | 103900 | 103100 | 377 |
| 319 | 20230612 | 134400 | 71729480900 | 103800 | 104100 | 104100 | 103100 | 3629 |
| 320 | 20230612 | 134300 | 71353653600 | 104100 | 103800 | 104100 | 103700 | 275 |
| 321 | 20230612 | 134200 | 71325088700 | 103800 | 103600 | 103800 | 103600 | 407 |
| 322 | 20230612 | 134100 | 71282888700 | 103700 | 103500 | 103700 | 103500 | 855 |
| 323 | 20230612 | 134000 | 71194326700 | 103500 | 103600 | 103800 | 103500 | 1724 |
| 324 | 20230612 | 133900 | 71015697400 | 103700 | 103900 | 104200 | 103600 | 983 |
| 325 | 20230612 | 133800 | 70913630100 | 104000 | 104000 | 104200 | 104000 | 836 |
| 326 | 20230612 | 133700 | 70826607400 | 104200 | 104200 | 104300 | 103900 | 461 |
| 327 | 20230612 | 133600 | 70778655100 | 104100 | 104000 | 104200 | 104000 | 159 |
| 328 | 20230612 | 133500 | 70762113000 | 104100 | 104200 | 104300 | 104000 | 236 |
| 329 | 20230612 | 133400 | 70737532500 | 104200 | 104100 | 104200 | 104000 | 314 |
| 330 | 20230612 | 133300 | 70704836500 | 103900 | 104000 | 104100 | 103900 | 143 |
| 331 | 20230612 | 133200 | 70689968400 | 104200 | 104100 | 104200 | 103800 | 614 |
| 332 | 20230612 | 133100 | 70626124500 | 104300 | 104000 | 104300 | 104000 | 495 |
| 333 | 20230612 | 133000 | 70574617000 | 104100 | 104100 | 104300 | 104000 | 513 |
| 334 | 20230612 | 132900 | 70521218300 | 104100 | 104100 | 104100 | 104000 | 345 |
| 335 | 20230612 | 132800 | 70485309800 | 104100 | 103800 | 104100 | 103800 | 528 |
| 336 | 20230612 | 132700 | 70430455100 | 103900 | 103800 | 103900 | 103800 | 455 |
| 337 | 20230612 | 132600 | 70383202300 | 103900 | 104000 | 104000 | 103800 | 456 |
| 338 | 20230612 | 132500 | 70335827800 | 104000 | 103900 | 104100 | 103700 | 904 |
| 339 | 20230612 | 132400 | 70241955400 | 103900 | 104500 | 104500 | 103900 | 2716 |
| 340 | 20230612 | 132300 | 69959071600 | 104500 | 104500 | 104600 | 104400 | 260 |
| 341 | 20230612 | 132200 | 69931903900 | 104500 | 104500 | 104600 | 104500 | 144 |
| 342 | 20230612 | 132100 | 69916855400 | 104500 | 104500 | 104800 | 104300 | 508 |
| 343 | 20230612 | 132000 | 69863762300 | 104500 | 104500 | 104700 | 104400 | 226 |
| 344 | 20230612 | 131900 | 69840140500 | 104400 | 104800 | 104900 | 104400 | 1506 |
| 345 | 20230612 | 131800 | 69682659000 | 105000 | 104800 | 105000 | 104700 | 237 |
| 346 | 20230612 | 131700 | 69657789900 | 105000 | 104800 | 105000 | 104700 | 371 |
| 347 | 20230612 | 131600 | 69618911700 | 104700 | 104900 | 105000 | 104700 | 360 |
| 348 | 20230612 | 131500 | 69581166800 | 104800 | 105000 | 105000 | 104700 | 1638 |
| 349 | 20230612 | 131400 | 69409386600 | 105000 | 105100 | 105200 | 104900 | 301 |
| 350 | 20230612 | 131300 | 69377774500 | 105200 | 104900 | 105200 | 104900 | 647 |
| 351 | 20230612 | 131200 | 69309808400 | 104900 | 105000 | 105200 | 104800 | 644 |
| 352 | 20230612 | 131100 | 69242202500 | 105000 | 104900 | 105000 | 104800 | 372 |
| 353 | 20230612 | 131000 | 69203174800 | 104900 | 104700 | 105000 | 104700 | 248 |
| 354 | 20230612 | 130900 | 69177165300 | 104800 | 104900 | 104900 | 104700 | 203 |
| 355 | 20230612 | 130800 | 69155880700 | 104800 | 104800 | 104900 | 104600 | 423 |
| 356 | 20230612 | 130700 | 69111557200 | 104700 | 104600 | 104800 | 104500 | 389 |
| 357 | 20230612 | 130600 | 69070836500 | 104500 | 104600 | 104700 | 104400 | 783 |
| 358 | 20230612 | 130500 | 68988997200 | 104600 | 105100 | 105200 | 104600 | 1351 |
| 359 | 20230612 | 130400 | 68847264200 | 105200 | 105300 | 105300 | 105100 | 717 |
| 360 | 20230612 | 130300 | 68771820100 | 105300 | 105200 | 105300 | 105200 | 762 |
| 361 | 20230612 | 130200 | 68691595900 | 105300 | 105000 | 105300 | 104900 | 433 |
| 362 | 20230612 | 130100 | 68646100700 | 105000 | 104900 | 105000 | 104900 | 350 |
| 363 | 20230612 | 130000 | 68609356500 | 104900 | 105000 | 105100 | 104800 | 1107 |
| 364 | 20230612 | 125900 | 68493227000 | 105000 | 105200 | 105300 | 104900 | 1153 |
| 365 | 20230612 | 125800 | 68372053200 | 105100 | 105100 | 105300 | 105100 | 1074 |
| 366 | 20230612 | 125700 | 68259135400 | 105100 | 105000 | 105300 | 104900 | 1925 |
| 367 | 20230612 | 125600 | 68056753600 | 104900 | 104900 | 105000 | 104800 | 592 |
| 368 | 20230612 | 125500 | 67994657200 | 104900 | 104900 | 104900 | 104800 | 538 |
| 369 | 20230612 | 125400 | 67938227500 | 104900 | 104800 | 104900 | 104800 | 255 |
| 370 | 20230612 | 125300 | 67911499100 | 104800 | 104700 | 104900 | 104700 | 863 |
| 371 | 20230612 | 125200 | 67821049100 | 104800 | 104700 | 104800 | 104600 | 978 |
| 372 | 20230612 | 125100 | 67718663700 | 104800 | 104900 | 104900 | 104700 | 772 |
| 373 | 20230612 | 125000 | 67637743900 | 104900 | 104800 | 104900 | 104300 | 622 |
| 374 | 20230612 | 124900 | 67572567800 | 104800 | 104500 | 104800 | 104300 | 3174 |
| 375 | 20230612 | 124800 | 67240559900 | 104400 | 104400 | 104500 | 104400 | 344 |
| 376 | 20230612 | 124700 | 67204641500 | 104400 | 104500 | 104500 | 104200 | 1427 |
| 377 | 20230612 | 124600 | 67055688900 | 104500 | 104600 | 104700 | 104400 | 1792 |
| 378 | 20230612 | 124500 | 66868294000 | 104600 | 104300 | 104600 | 104300 | 1330 |
| 379 | 20230612 | 124400 | 66729200400 | 104200 | 104100 | 104200 | 104000 | 582 |
| 380 | 20230612 | 124300 | 66668587400 | 104100 | 104000 | 104100 | 104000 | 451 |
| 381 | 20230612 | 124200 | 66621679900 | 104100 | 104100 | 104200 | 104000 | 242 |
| 382 | 20230612 | 124100 | 66596487600 | 104100 | 104100 | 104200 | 104000 | 471 |
| 383 | 20230612 | 124000 | 66547475100 | 104100 | 104500 | 104600 | 104100 | 1859 |
| 384 | 20230612 | 123900 | 66353365900 | 104500 | 104200 | 104500 | 104200 | 2408 |
| 385 | 20230612 | 123800 | 66101955700 | 104100 | 104000 | 104100 | 103700 | 1403 |
| 386 | 20230612 | 123700 | 65955965200 | 104000 | 104300 | 104300 | 103800 | 1660 |
| 387 | 20230612 | 123600 | 65783278800 | 104200 | 103700 | 104300 | 103700 | 1242 |
| 388 | 20230612 | 123500 | 65654073400 | 103700 | 103400 | 103700 | 103400 | 1297 |
| 389 | 20230612 | 123400 | 65519709100 | 103400 | 103400 | 103500 | 103400 | 90 |
| 390 | 20230612 | 123300 | 65510401900 | 103300 | 103300 | 103400 | 103300 | 783 |
| 391 | 20230612 | 123200 | 65429499300 | 103300 | 103400 | 103500 | 103100 | 665 |
| 392 | 20230612 | 123100 | 65360858800 | 103500 | 103500 | 103600 | 103400 | 261 |
| 393 | 20230612 | 123000 | 65333844400 | 103600 | 103300 | 103600 | 103200 | 339 |
| 394 | 20230612 | 122900 | 65298785500 | 103200 | 103200 | 103300 | 103200 | 144 |
| 395 | 20230612 | 122800 | 65283913400 | 103300 | 103200 | 103300 | 103100 | 150 |
| 396 | 20230612 | 122700 | 65268430100 | 103200 | 103000 | 103200 | 103000 | 143 |
| 397 | 20230612 | 122600 | 65253696500 | 102900 | 102800 | 103000 | 102700 | 224 |
| 398 | 20230612 | 122500 | 65230652100 | 102700 | 103200 | 103200 | 102700 | 845 |
| 399 | 20230612 | 122400 | 65143761500 | 103200 | 103100 | 103300 | 102900 | 883 |
| 400 | 20230612 | 122300 | 65052674800 | 103100 | 102900 | 103200 | 102900 | 592 |
| 401 | 20230612 | 122200 | 64991729600 | 103100 | 102800 | 103300 | 102800 | 540 |
| 402 | 20230612 | 122100 | 64936132600 | 102800 | 102600 | 102900 | 102400 | 709 |
| 403 | 20230612 | 122000 | 64863414800 | 102400 | 102700 | 102700 | 102400 | 2089 |
| 404 | 20230612 | 121900 | 64649316000 | 102700 | 102700 | 102700 | 102600 | 794 |
| 405 | 20230612 | 121800 | 64567809400 | 102700 | 102800 | 102900 | 102600 | 1049 |
| 406 | 20230612 | 121700 | 64460113700 | 102700 | 102900 | 103000 | 102700 | 603 |
| 407 | 20230612 | 121600 | 64398111000 | 103100 | 103400 | 103400 | 103000 | 2028 |
| 408 | 20230612 | 121500 | 64189070800 | 103400 | 103500 | 103500 | 103300 | 455 |
| 409 | 20230612 | 121400 | 64142035500 | 103500 | 103400 | 103600 | 103400 | 248 |
| 410 | 20230612 | 121300 | 64116377900 | 103400 | 103500 | 103500 | 103300 | 118 |
| 411 | 20230612 | 121200 | 64104181100 | 103500 | 103400 | 103500 | 103200 | 443 |
| 412 | 20230612 | 121100 | 64058401800 | 103500 | 103400 | 103500 | 103200 | 156 |
| 413 | 20230612 | 121000 | 64042269400 | 103500 | 103500 | 103500 | 103300 | 179 |
| 414 | 20230612 | 120900 | 64023746400 | 103500 | 103500 | 103600 | 103200 | 266 |
| 415 | 20230612 | 120800 | 63996214000 | 103400 | 103200 | 103600 | 103100 | 465 |
| 416 | 20230612 | 120700 | 63948165500 | 103200 | 103100 | 103200 | 103100 | 596 |
| 417 | 20230612 | 120600 | 63886678600 | 103100 | 103200 | 103300 | 103000 | 1218 |
| 418 | 20230612 | 120500 | 63760985700 | 103200 | 102600 | 103200 | 102500 | 977 |
| 419 | 20230612 | 120400 | 63660606500 | 102600 | 102300 | 102600 | 102200 | 2376 |
| 420 | 20230612 | 120300 | 63417319200 | 102300 | 102200 | 102400 | 102200 | 1845 |
| 421 | 20230612 | 120200 | 63228647200 | 102300 | 102400 | 102400 | 102100 | 3637 |
| 422 | 20230612 | 120100 | 62856851500 | 102400 | 102600 | 102600 | 102400 | 2389 |
| 423 | 20230612 | 120000 | 62612045200 | 102600 | 103000 | 103000 | 102500 | 3799 |
| 424 | 20230612 | 115900 | 62222226300 | 102900 | 103500 | 103500 | 102900 | 2718 |
| 425 | 20230612 | 115800 | 61941854100 | 103500 | 103400 | 103600 | 103400 | 278 |
| 426 | 20230612 | 115700 | 61913091900 | 103500 | 103700 | 103700 | 103400 | 1143 |
| 427 | 20230612 | 115600 | 61794769100 | 103700 | 103700 | 103800 | 103600 | 373 |
| 428 | 20230612 | 115500 | 61756093200 | 103700 | 103700 | 103700 | 103600 | 150 |
| 429 | 20230612 | 115400 | 61740540900 | 103700 | 103600 | 103700 | 103600 | 445 |
| 430 | 20230612 | 115300 | 61694406700 | 103600 | 103700 | 103800 | 103600 | 433 |
| 431 | 20230612 | 115200 | 61649526200 | 103700 | 103700 | 103700 | 103600 | 280 |
| 432 | 20230612 | 115100 | 61620504100 | 103700 | 103700 | 103700 | 103600 | 141 |
| 433 | 20230612 | 115000 | 61605893600 | 103700 | 103400 | 103900 | 103300 | 380 |
| 434 | 20230612 | 114900 | 61566505900 | 103400 | 103800 | 104000 | 103400 | 443 |
| 435 | 20230612 | 114800 | 61520525700 | 103800 | 103300 | 103800 | 103300 | 222 |
| 436 | 20230612 | 114700 | 61497534400 | 103300 | 103700 | 104000 | 103300 | 3366 |
| 437 | 20230612 | 114600 | 61148690600 | 103900 | 103800 | 104000 | 103800 | 1242 |
| 438 | 20230612 | 114500 | 61019749500 | 103900 | 103900 | 104000 | 103700 | 803 |
| 439 | 20230612 | 114400 | 60936347700 | 103900 | 103700 | 103900 | 103600 | 628 |
| 440 | 20230612 | 114300 | 60871192800 | 103700 | 103700 | 103800 | 103500 | 1601 |
| 441 | 20230612 | 114200 | 60705220300 | 103700 | 103600 | 103800 | 103500 | 507 |
| 442 | 20230612 | 114100 | 60652663400 | 103700 | 103600 | 103700 | 103300 | 639 |
| 443 | 20230612 | 114000 | 60586501000 | 103500 | 102900 | 103700 | 102900 | 954 |
| 444 | 20230612 | 113900 | 60488137900 | 102800 | 102800 | 103000 | 102800 | 672 |
| 445 | 20230612 | 113800 | 60418969300 | 102800 | 102900 | 103000 | 102600 | 1632 |
| 446 | 20230612 | 113700 | 60251107300 | 102700 | 102700 | 102900 | 102600 | 1695 |
| 447 | 20230612 | 113600 | 60077029400 | 102600 | 102900 | 102900 | 102200 | 4562 |
| 448 | 20230612 | 113500 | 59609375200 | 102800 | 102800 | 103100 | 102600 | 4533 |
| 449 | 20230612 | 113400 | 59143504500 | 102800 | 103100 | 103200 | 102800 | 3068 |
| 450 | 20230612 | 113300 | 58827687400 | 103000 | 103300 | 103300 | 103000 | 1897 |
| 451 | 20230612 | 113200 | 58632032000 | 103300 | 103700 | 103700 | 103300 | 2814 |
| 452 | 20230612 | 113100 | 58341019200 | 103700 | 103500 | 103700 | 103500 | 555 |
| 453 | 20230612 | 113000 | 58283509100 | 103600 | 103700 | 103800 | 103500 | 1316 |
| 454 | 20230612 | 112900 | 58147167300 | 103600 | 104300 | 104300 | 103600 | 3163 |
| 455 | 20230612 | 112800 | 57818271100 | 104400 | 104400 | 104400 | 104300 | 458 |
| 456 | 20230612 | 112700 | 57770469600 | 104400 | 104500 | 104500 | 104300 | 423 |
| 457 | 20230612 | 112600 | 57726301500 | 104400 | 104400 | 104500 | 104300 | 521 |
| 458 | 20230612 | 112500 | 57671930300 | 104400 | 104400 | 104400 | 104300 | 1147 |
| 459 | 20230612 | 112400 | 57552196100 | 104400 | 104300 | 104400 | 104200 | 414 |
| 460 | 20230612 | 112300 | 57509013800 | 104200 | 104200 | 104400 | 104100 | 2079 |
| 461 | 20230612 | 112200 | 57292260300 | 104200 | 104200 | 104300 | 104100 | 1225 |
| 462 | 20230612 | 112100 | 57164614200 | 104200 | 103800 | 104300 | 103800 | 936 |
| 463 | 20230612 | 112000 | 57067224500 | 103800 | 103800 | 103900 | 103600 | 1171 |
| 464 | 20230612 | 111900 | 56945700100 | 103900 | 103800 | 104000 | 103800 | 712 |
| 465 | 20230612 | 111800 | 56871759300 | 103700 | 104500 | 104500 | 103700 | 3971 |
| 466 | 20230612 | 111700 | 56458442100 | 104500 | 104600 | 104600 | 104400 | 823 |
| 467 | 20230612 | 111600 | 56372431200 | 104600 | 104600 | 104600 | 104500 | 681 |
| 468 | 20230612 | 111500 | 56301240200 | 104600 | 104400 | 104600 | 104400 | 422 |
| 469 | 20230612 | 111400 | 56257118500 | 104400 | 104600 | 104600 | 104400 | 904 |
| 470 | 20230612 | 111300 | 56162613400 | 104600 | 104500 | 104600 | 104500 | 512 |
| 471 | 20230612 | 111200 | 56109101400 | 104500 | 104600 | 104700 | 104400 | 901 |
| 472 | 20230612 | 111100 | 56014896000 | 104600 | 104400 | 104700 | 104300 | 905 |
| 473 | 20230612 | 111000 | 55920408200 | 104400 | 104500 | 104500 | 104300 | 517 |
| 474 | 20230612 | 110900 | 55866463200 | 104400 | 104400 | 104500 | 104300 | 549 |
| 475 | 20230612 | 110800 | 55809149100 | 104400 | 104700 | 104800 | 104400 | 1186 |
| 476 | 20230612 | 110700 | 55685121000 | 104700 | 104600 | 104800 | 104600 | 2405 |
| 477 | 20230612 | 110600 | 55433332800 | 104600 | 104200 | 104700 | 103900 | 2368 |
| 478 | 20230612 | 110500 | 55185961000 | 104200 | 104500 | 104500 | 104000 | 3548 |
| 479 | 20230612 | 110400 | 54816190800 | 104300 | 103700 | 104900 | 103600 | 4807 |
| 480 | 20230612 | 110300 | 54314150100 | 103700 | 102900 | 103800 | 102800 | 4456 |
| 481 | 20230612 | 110200 | 53854122900 | 102900 | 102100 | 102900 | 102100 | 6510 |
| 482 | 20230612 | 110100 | 53187239500 | 102200 | 102500 | 102800 | 102100 | 8883 |
| 483 | 20230612 | 110000 | 52278238000 | 102500 | 103300 | 103300 | 102200 | 12419 |
| 484 | 20230612 | 105900 | 51000621600 | 103300 | 103600 | 103600 | 103100 | 5823 |
| 485 | 20230612 | 105800 | 50399137900 | 103500 | 103900 | 104000 | 103500 | 4818 |
| 486 | 20230612 | 105700 | 49899611200 | 103800 | 103900 | 104200 | 103800 | 3683 |
| 487 | 20230612 | 105600 | 49516944600 | 103900 | 103800 | 104100 | 103600 | 4798 |
| 488 | 20230612 | 105500 | 49018833200 | 103700 | 104600 | 104600 | 103700 | 10360 |
| 489 | 20230612 | 105400 | 47940092900 | 104600 | 105200 | 105200 | 104500 | 4646 |
| 490 | 20230612 | 105300 | 47453298300 | 105200 | 105100 | 105300 | 105000 | 1584 |
| 491 | 20230612 | 105200 | 47286732100 | 105100 | 105100 | 105200 | 105000 | 1429 |
| 492 | 20230612 | 105100 | 47136591500 | 105200 | 105100 | 105500 | 104900 | 3969 |
| 493 | 20230612 | 105000 | 46719279900 | 105100 | 104900 | 105100 | 104700 | 1582 |
| 494 | 20230612 | 104900 | 46553225600 | 104600 | 104300 | 105000 | 104300 | 3018 |
| 495 | 20230612 | 104800 | 46237111100 | 104300 | 105000 | 105100 | 104200 | 7353 |
| 496 | 20230612 | 104700 | 45467171600 | 105000 | 105400 | 105700 | 105000 | 7725 |
| 497 | 20230612 | 104600 | 44654776200 | 105500 | 106000 | 106000 | 105300 | 10966 |
| 498 | 20230612 | 104500 | 43494492400 | 106100 | 106200 | 106400 | 106000 | 1811 |
| 499 | 20230612 | 104400 | 43302291600 | 106800 | 106800 | 106800 | 106100 | 4741 |
| 500 | 20230612 | 104300 | 42798759600 | 106800 | 106400 | 107000 | 106300 | 843 |
| 501 | 20230612 | 104200 | 42708854900 | 106900 | 106500 | 106900 | 106200 | 2768 |
| 502 | 20230612 | 104100 | 42414352300 | 106800 | 106900 | 107000 | 106600 | 2647 |
| 503 | 20230612 | 104000 | 42131796000 | 106900 | 106900 | 106900 | 106700 | 497 |
| 504 | 20230612 | 103900 | 42078698000 | 106900 | 106900 | 106900 | 106700 | 892 |
| 505 | 20230612 | 103800 | 41983375400 | 106800 | 107300 | 107300 | 106800 | 1230 |
| 506 | 20230612 | 103700 | 41851709800 | 107300 | 106900 | 107300 | 106800 | 282 |
| 507 | 20230612 | 103600 | 41821488800 | 106800 | 106500 | 106800 | 106500 | 239 |
| 508 | 20230612 | 103500 | 41796000700 | 106600 | 106600 | 106600 | 106500 | 179 |
| 509 | 20230612 | 103400 | 41776925200 | 106600 | 106700 | 106700 | 106500 | 1149 |
| 510 | 20230612 | 103300 | 41654519500 | 106700 | 106800 | 106800 | 106600 | 530 |
| 511 | 20230612 | 103200 | 41597988800 | 106800 | 107100 | 107100 | 106700 | 1477 |
| 512 | 20230612 | 103100 | 41440067100 | 107200 | 107500 | 107500 | 107200 | 1471 |
| 513 | 20230612 | 103000 | 41282174900 | 107400 | 107400 | 107500 | 107400 | 559 |
| 514 | 20230612 | 102900 | 41222135400 | 107400 | 107400 | 107500 | 107300 | 779 |
| 515 | 20230612 | 102800 | 41138448900 | 107500 | 107200 | 107500 | 107200 | 782 |
| 516 | 20230612 | 102700 | 41054519500 | 107200 | 106800 | 107200 | 106800 | 1023 |
| 517 | 20230612 | 102600 | 40944906400 | 106900 | 107200 | 107500 | 106900 | 1358 |
| 518 | 20230612 | 102500 | 40799507700 | 107000 | 106800 | 107000 | 106800 | 1965 |
| 519 | 20230612 | 102400 | 40589527700 | 106800 | 106700 | 106800 | 106600 | 488 |
| 520 | 20230612 | 102300 | 40537425000 | 106700 | 106500 | 106700 | 106500 | 329 |
| 521 | 20230612 | 102200 | 40502363600 | 106500 | 106500 | 106600 | 106400 | 665 |
| 522 | 20230612 | 102100 | 40431542300 | 106400 | 106500 | 106600 | 106400 | 652 |
| 523 | 20230612 | 102000 | 40362103100 | 106500 | 106600 | 106600 | 106400 | 448 |
| 524 | 20230612 | 101900 | 40314376500 | 106600 | 106400 | 106700 | 106400 | 706 |
| 525 | 20230612 | 101800 | 40239159100 | 106400 | 106400 | 106500 | 106300 | 776 |
| 526 | 20230612 | 101700 | 40156587200 | 106400 | 106100 | 106600 | 106100 | 562 |
| 527 | 20230612 | 101600 | 40096788800 | 106100 | 106100 | 106300 | 106000 | 1643 |
| 528 | 20230612 | 101500 | 39922485800 | 106000 | 106000 | 106100 | 106000 | 2564 |
| 529 | 20230612 | 101400 | 39650654800 | 106200 | 106100 | 106300 | 106000 | 3834 |
| 530 | 20230612 | 101300 | 39243793500 | 106200 | 106200 | 106300 | 106100 | 2415 |
| 531 | 20230612 | 101200 | 38987267100 | 106200 | 106200 | 106300 | 106100 | 766 |
| 532 | 20230612 | 101100 | 38905944700 | 106200 | 106400 | 106400 | 106100 | 2611 |
| 533 | 20230612 | 101000 | 38628643800 | 106400 | 106800 | 106900 | 106200 | 3919 |
| 534 | 20230612 | 100900 | 38211167400 | 106700 | 106400 | 107000 | 106400 | 981 |
| 535 | 20230612 | 100800 | 38106541900 | 106500 | 106400 | 106500 | 106300 | 659 |
| 536 | 20230612 | 100700 | 38036408600 | 106300 | 106500 | 106600 | 106300 | 2635 |
| 537 | 20230612 | 100600 | 37756126400 | 106600 | 106900 | 106900 | 106400 | 6083 |
| 538 | 20230612 | 100500 | 37107923100 | 106900 | 107000 | 107000 | 106700 | 2654 |
| 539 | 20230612 | 100400 | 36824308700 | 107100 | 107500 | 107600 | 107000 | 1710 |
| 540 | 20230612 | 100300 | 36640844400 | 107600 | 107200 | 107600 | 107200 | 446 |
| 541 | 20230612 | 100200 | 36592956500 | 107200 | 107400 | 107400 | 107200 | 1081 |
| 542 | 20230612 | 100100 | 36476985500 | 107300 | 107600 | 107700 | 107300 | 2188 |
| 543 | 20230612 | 100000 | 36241973700 | 107600 | 107700 | 107800 | 107500 | 1351 |
| 544 | 20230612 | 095900 | 36096606400 | 107800 | 107600 | 107800 | 107400 | 1916 |
| 545 | 20230612 | 095800 | 35890551600 | 107600 | 107500 | 107800 | 107400 | 3052 |
| 546 | 20230612 | 095700 | 35562290400 | 107500 | 107300 | 107500 | 107200 | 2581 |
| 547 | 20230612 | 095600 | 35285049700 | 107300 | 107000 | 107400 | 106900 | 1469 |
| 548 | 20230612 | 095500 | 35127627700 | 106900 | 106800 | 107000 | 106600 | 1586 |
| 549 | 20230612 | 095400 | 34958301100 | 106800 | 107500 | 107800 | 106700 | 3984 |
| 550 | 20230612 | 095300 | 34531125500 | 107500 | 108100 | 108200 | 107400 | 2686 |
| 551 | 20230612 | 095200 | 34241964500 | 108100 | 107400 | 108300 | 107300 | 3496 |
| 552 | 20230612 | 095100 | 33865689200 | 107300 | 106400 | 107300 | 106200 | 3806 |
| 553 | 20230612 | 095000 | 33459333000 | 106300 | 106800 | 106800 | 106100 | 7699 |
| 554 | 20230612 | 094900 | 32640668900 | 106700 | 106800 | 107100 | 106600 | 5483 |
| 555 | 20230612 | 094800 | 32055080900 | 106800 | 107200 | 107300 | 106700 | 9075 |
| 556 | 20230612 | 094700 | 31083829100 | 107300 | 107800 | 107900 | 107300 | 4546 |
| 557 | 20230612 | 094600 | 30595052100 | 107900 | 107900 | 108000 | 107500 | 6195 |
| 558 | 20230612 | 094500 | 29927540400 | 107900 | 108200 | 108400 | 107900 | 10490 |
| 559 | 20230612 | 094400 | 28794021700 | 108300 | 109000 | 109100 | 108200 | 6130 |
| 560 | 20230612 | 094300 | 28128132400 | 109100 | 109300 | 109400 | 109000 | 3027 |
| 561 | 20230612 | 094200 | 27797907100 | 109400 | 109300 | 109400 | 109000 | 3574 |
| 562 | 20230612 | 094100 | 27408029000 | 109300 | 109600 | 109900 | 109300 | 2746 |
| 563 | 20230612 | 094000 | 27107241500 | 109600 | 110000 | 110000 | 109600 | 6935 |
| 564 | 20230612 | 093900 | 26346193300 | 110100 | 110200 | 110300 | 109900 | 1784 |
| 565 | 20230612 | 093800 | 26149795300 | 110300 | 110000 | 110300 | 109900 | 1345 |
| 566 | 20230612 | 093700 | 26001845000 | 109900 | 109900 | 110000 | 109800 | 2261 |
| 567 | 20230612 | 093600 | 25753468300 | 109800 | 110100 | 110100 | 109700 | 3872 |
| 568 | 20230612 | 093500 | 25327988100 | 110000 | 110700 | 110700 | 110000 | 3054 |
| 569 | 20230612 | 093400 | 24991072600 | 110500 | 110800 | 110900 | 110500 | 1538 |
| 570 | 20230612 | 093300 | 24820786000 | 110800 | 110500 | 110800 | 110200 | 2160 |
| 571 | 20230612 | 093200 | 24582375700 | 110500 | 111000 | 111000 | 110300 | 4308 |
| 572 | 20230612 | 093100 | 24105590600 | 111000 | 111000 | 111200 | 111000 | 782 |
| 573 | 20230612 | 093000 | 24018727200 | 111200 | 111200 | 111300 | 110600 | 3305 |
| 574 | 20230612 | 092900 | 23651878600 | 111200 | 111900 | 112000 | 111200 | 2158 |
| 575 | 20230612 | 092800 | 23410911800 | 112000 | 111500 | 112000 | 111500 | 3199 |
| 576 | 20230612 | 092700 | 23053158900 | 111500 | 110800 | 111500 | 110600 | 2692 |
| 577 | 20230612 | 092600 | 22753959600 | 110800 | 110300 | 110800 | 110200 | 3254 |
| 578 | 20230612 | 092500 | 22394889400 | 110300 | 111200 | 111200 | 109900 | 11193 |
| 579 | 20230612 | 092400 | 21159028500 | 111100 | 111500 | 111500 | 111000 | 8594 |
| 580 | 20230612 | 092300 | 20203539500 | 111600 | 111900 | 112000 | 111500 | 5860 |
| 581 | 20230612 | 092200 | 19548826900 | 111900 | 111800 | 112000 | 111700 | 1244 |
| 582 | 20230612 | 092100 | 19409673700 | 111900 | 111700 | 111900 | 111600 | 2096 |
| 583 | 20230612 | 092000 | 19175392100 | 111700 | 112100 | 112100 | 111700 | 4790 |
| 584 | 20230612 | 091900 | 18639681300 | 112100 | 112200 | 112300 | 112000 | 1790 |
| 585 | 20230612 | 091800 | 18439012300 | 112300 | 112800 | 112800 | 112100 | 3447 |
| 586 | 20230612 | 091700 | 18051222200 | 112800 | 113900 | 114000 | 112700 | 4348 |
| 587 | 20230612 | 091600 | 17558138800 | 113900 | 113900 | 114100 | 113500 | 3796 |
| 588 | 20230612 | 091500 | 17126005200 | 113900 | 113800 | 114000 | 113400 | 2969 |
| 589 | 20230612 | 091400 | 16788680600 | 114000 | 113900 | 114300 | 113700 | 8566 |
| 590 | 20230612 | 091300 | 15810906600 | 113900 | 112200 | 113900 | 112200 | 10910 |
| 591 | 20230612 | 091200 | 14579353700 | 112300 | 112000 | 112300 | 111900 | 4200 |
| 592 | 20230612 | 091100 | 14108552600 | 112200 | 111800 | 112200 | 111700 | 4960 |
| 593 | 20230612 | 091000 | 13552917300 | 111700 | 112300 | 112400 | 111600 | 4763 |
| 594 | 20230612 | 090900 | 13019438100 | 112300 | 111800 | 112500 | 111700 | 5787 |
| 595 | 20230612 | 090800 | 12370050700 | 111700 | 111600 | 112000 | 111300 | 4125 |
| 596 | 20230612 | 090700 | 11909662100 | 111300 | 112500 | 112500 | 111000 | 10271 |
| 597 | 20230612 | 090600 | 10763746300 | 112500 | 113100 | 113200 | 112100 | 10275 |
| 598 | 20230612 | 090500 | 9607649600 | 113200 | 114300 | 114500 | 113100 | 9065 |
| 599 | 20230612 | 090400 | 8576149600 | 114300 | 114800 | 115000 | 114100 | 10025 |
| 600 | 20230612 | 090300 | 7425273100 | 114800 | 114300 | 114800 | 113500 | 12936 |
| 601 | 20230612 | 090200 | 5947721300 | 114300 | 114000 | 115000 | 114000 | 16304 |
| 602 | 20230612 | 090100 | 4077521900 | 113900 | 113800 | 114100 | 113200 | 11314 |
| 603 | 20230612 | 090000 | 2790198400 | 113800 | 113200 | 113900 | 112900 | 24611 |