35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 3 | 20230619 | 185800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 4 | 20230619 | 185700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 5 | 20230619 | 185600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 6 | 20230619 | 185500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 7 | 20230619 | 185400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 8 | 20230619 | 185300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 9 | 20230619 | 185200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 10 | 20230619 | 185100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 11 | 20230619 | 185000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 12 | 20230619 | 184900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 13 | 20230619 | 184800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 14 | 20230619 | 184700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 15 | 20230619 | 184600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 16 | 20230619 | 184500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 17 | 20230619 | 184400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 18 | 20230619 | 184300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 19 | 20230619 | 184200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 20 | 20230619 | 184100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 21 | 20230619 | 184000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 22 | 20230619 | 183900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 23 | 20230619 | 183800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 24 | 20230619 | 183700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 25 | 20230619 | 183600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 26 | 20230619 | 183500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 27 | 20230619 | 183400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 28 | 20230619 | 183300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 29 | 20230619 | 183200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 30 | 20230619 | 183100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 31 | 20230619 | 183000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 32 | 20230619 | 182900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 33 | 20230619 | 182800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 34 | 20230619 | 182700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 35 | 20230619 | 182600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 36 | 20230619 | 182500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 37 | 20230619 | 182400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 38 | 20230619 | 182300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 39 | 20230619 | 182200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 40 | 20230619 | 182100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 41 | 20230619 | 182000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 42 | 20230619 | 181900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 43 | 20230619 | 181800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 44 | 20230619 | 181700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 45 | 20230619 | 181600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 46 | 20230619 | 181500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 47 | 20230619 | 181400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 48 | 20230619 | 181300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 49 | 20230619 | 181200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 50 | 20230619 | 181100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 51 | 20230619 | 181000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 52 | 20230619 | 180900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 53 | 20230619 | 180800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 54 | 20230619 | 180700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 55 | 20230619 | 180600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 56 | 20230619 | 180500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 57 | 20230619 | 180400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 58 | 20230619 | 180300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 59 | 20230619 | 180200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 60 | 20230619 | 180100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 61 | 20230619 | 180000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 62 | 20230619 | 175900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 63 | 20230619 | 175800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 64 | 20230619 | 175700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 65 | 20230619 | 175600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 66 | 20230619 | 175500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 67 | 20230619 | 175400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 68 | 20230619 | 175300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 69 | 20230619 | 175200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 70 | 20230619 | 175100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 71 | 20230619 | 175000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 72 | 20230619 | 174900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 73 | 20230619 | 174800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 74 | 20230619 | 174700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 75 | 20230619 | 174600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 76 | 20230619 | 174500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 77 | 20230619 | 174400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 78 | 20230619 | 174300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 79 | 20230619 | 174200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 80 | 20230619 | 174100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 81 | 20230619 | 174000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 82 | 20230619 | 173900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 83 | 20230619 | 173800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 84 | 20230619 | 173700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 85 | 20230619 | 173600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 86 | 20230619 | 173500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 87 | 20230619 | 173400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 88 | 20230619 | 173300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 89 | 20230619 | 173200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 90 | 20230619 | 173100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 91 | 20230619 | 173000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 92 | 20230619 | 172900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 93 | 20230619 | 172800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 94 | 20230619 | 172700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 95 | 20230619 | 172600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 96 | 20230619 | 172500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 97 | 20230619 | 172400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 98 | 20230619 | 172300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 99 | 20230619 | 172200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 100 | 20230619 | 172100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 101 | 20230619 | 172000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 102 | 20230619 | 171900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 103 | 20230619 | 171800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 104 | 20230619 | 171700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 105 | 20230619 | 171600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 106 | 20230619 | 171500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 107 | 20230619 | 171400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 108 | 20230619 | 171300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 109 | 20230619 | 171200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 110 | 20230619 | 171100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 111 | 20230619 | 171000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 112 | 20230619 | 170900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 113 | 20230619 | 170800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 114 | 20230619 | 170700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 115 | 20230619 | 170600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 116 | 20230619 | 170500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 117 | 20230619 | 170400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 118 | 20230619 | 170300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 119 | 20230619 | 170200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 120 | 20230619 | 170100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 121 | 20230619 | 170000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 122 | 20230619 | 165900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 123 | 20230619 | 165800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 124 | 20230619 | 165700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 125 | 20230619 | 165600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 126 | 20230619 | 165500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 127 | 20230619 | 165400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 128 | 20230619 | 165300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 129 | 20230619 | 165200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 130 | 20230619 | 165100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 131 | 20230619 | 165000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 132 | 20230619 | 164900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 133 | 20230619 | 164800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 134 | 20230619 | 164700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 135 | 20230619 | 164600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 136 | 20230619 | 164500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 137 | 20230619 | 164400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 138 | 20230619 | 164300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 139 | 20230619 | 164200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 140 | 20230619 | 164100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 141 | 20230619 | 164000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 142 | 20230619 | 163900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 143 | 20230619 | 163800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 144 | 20230619 | 163700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 145 | 20230619 | 163600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 146 | 20230619 | 163500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 147 | 20230619 | 163400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 148 | 20230619 | 163300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 149 | 20230619 | 163200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 150 | 20230619 | 163100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 151 | 20230619 | 163000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 152 | 20230619 | 162900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 153 | 20230619 | 162800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 154 | 20230619 | 162700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 155 | 20230619 | 162600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 156 | 20230619 | 162500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 157 | 20230619 | 162400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 158 | 20230619 | 162300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 159 | 20230619 | 162200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 160 | 20230619 | 162100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 161 | 20230619 | 162000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 162 | 20230619 | 161900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 163 | 20230619 | 161800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 164 | 20230619 | 161700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 165 | 20230619 | 161600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 166 | 20230619 | 161500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 167 | 20230619 | 161400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 168 | 20230619 | 161300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 169 | 20230619 | 161200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 170 | 20230619 | 161100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 171 | 20230619 | 161000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 172 | 20230619 | 160900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 173 | 20230619 | 160800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 174 | 20230619 | 160700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 175 | 20230619 | 160600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 176 | 20230619 | 160500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 177 | 20230619 | 160400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 178 | 20230619 | 160300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 179 | 20230619 | 160200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 180 | 20230619 | 160100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 181 | 20230619 | 160000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 182 | 20230619 | 155900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 183 | 20230619 | 155800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 184 | 20230619 | 155700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 185 | 20230619 | 155600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 186 | 20230619 | 155500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 187 | 20230619 | 155400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 188 | 20230619 | 155300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 189 | 20230619 | 155200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 190 | 20230619 | 155100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 191 | 20230619 | 155000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 192 | 20230619 | 154900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 193 | 20230619 | 154800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 194 | 20230619 | 154700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 195 | 20230619 | 154600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 196 | 20230619 | 154500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 197 | 20230619 | 154400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 198 | 20230619 | 154300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 199 | 20230619 | 154200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 200 | 20230619 | 154100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 201 | 20230619 | 154000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 202 | 20230619 | 153900 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 203 | 20230619 | 153800 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 204 | 20230619 | 153700 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 205 | 20230619 | 153600 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 206 | 20230619 | 153500 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 207 | 20230619 | 153400 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 208 | 20230619 | 153300 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 209 | 20230619 | 153200 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 210 | 20230619 | 153100 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 211 | 20230619 | 153000 | 19303202900 | 107800 | 107800 | 107800 | 107800 | 9113 |
| 212 | 20230619 | 152900 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 213 | 20230619 | 152800 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 214 | 20230619 | 152700 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 215 | 20230619 | 152600 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 216 | 20230619 | 152500 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 217 | 20230619 | 152400 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 218 | 20230619 | 152300 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 219 | 20230619 | 152200 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 220 | 20230619 | 152100 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 221 | 20230619 | 152000 | 18320821500 | 107700 | 107700 | 107700 | 107700 | 0 |
| 222 | 20230619 | 151900 | 18320821500 | 107700 | 107700 | 107700 | 107600 | 437 |
| 223 | 20230619 | 151800 | 18273792900 | 107700 | 107600 | 107700 | 107600 | 3351 |
| 224 | 20230619 | 151700 | 17913223500 | 107700 | 107600 | 107700 | 107600 | 500 |
| 225 | 20230619 | 151600 | 17859381600 | 107600 | 107600 | 107700 | 107600 | 370 |
| 226 | 20230619 | 151500 | 17819552800 | 107700 | 107600 | 107700 | 107600 | 331 |
| 227 | 20230619 | 151400 | 17783918100 | 107700 | 107700 | 107800 | 107600 | 798 |
| 228 | 20230619 | 151300 | 17697971200 | 107700 | 107700 | 107800 | 107700 | 615 |
| 229 | 20230619 | 151200 | 17631722400 | 107800 | 107700 | 107900 | 107700 | 1360 |
| 230 | 20230619 | 151100 | 17485120500 | 107700 | 107800 | 107800 | 107700 | 347 |
| 231 | 20230619 | 151000 | 17447731500 | 107700 | 107700 | 107800 | 107700 | 396 |
| 232 | 20230619 | 150900 | 17405065600 | 107800 | 107700 | 107800 | 107700 | 217 |
| 233 | 20230619 | 150800 | 17381679700 | 107700 | 107600 | 107700 | 107600 | 834 |
| 234 | 20230619 | 150700 | 17291876000 | 107600 | 107600 | 107700 | 107600 | 280 |
| 235 | 20230619 | 150600 | 17261736000 | 107600 | 107600 | 107700 | 107600 | 292 |
| 236 | 20230619 | 150500 | 17230294700 | 107600 | 107700 | 107700 | 107600 | 267 |
| 237 | 20230619 | 150400 | 17201551800 | 107600 | 107600 | 107700 | 107600 | 322 |
| 238 | 20230619 | 150300 | 17166895000 | 107600 | 107700 | 107800 | 107600 | 409 |
| 239 | 20230619 | 150200 | 17122847900 | 107700 | 107600 | 107700 | 107600 | 232 |
| 240 | 20230619 | 150100 | 17097867400 | 107600 | 107600 | 107800 | 107600 | 646 |
| 241 | 20230619 | 150000 | 17028266000 | 107600 | 107600 | 107700 | 107600 | 395 |
| 242 | 20230619 | 145900 | 16985744600 | 107600 | 107600 | 107700 | 107600 | 249 |
| 243 | 20230619 | 145800 | 16958939900 | 107600 | 107600 | 107700 | 107600 | 321 |
| 244 | 20230619 | 145700 | 16924386000 | 107700 | 107900 | 107900 | 107600 | 567 |
| 245 | 20230619 | 145600 | 16863287400 | 107800 | 107800 | 107900 | 107800 | 303 |
| 246 | 20230619 | 145500 | 16830605400 | 107800 | 107600 | 107900 | 107600 | 745 |
| 247 | 20230619 | 145400 | 16750291800 | 107700 | 107600 | 107700 | 107600 | 662 |
| 248 | 20230619 | 145300 | 16679010300 | 107600 | 107700 | 107800 | 107600 | 778 |
| 249 | 20230619 | 145200 | 16595222100 | 107700 | 107700 | 107800 | 107700 | 295 |
| 250 | 20230619 | 145100 | 16563437400 | 107700 | 107700 | 107800 | 107700 | 379 |
| 251 | 20230619 | 145000 | 16522596700 | 107700 | 107800 | 107900 | 107700 | 671 |
| 252 | 20230619 | 144900 | 16450259200 | 107800 | 107800 | 107900 | 107800 | 571 |
| 253 | 20230619 | 144800 | 16388691000 | 107800 | 107800 | 107900 | 107800 | 311 |
| 254 | 20230619 | 144700 | 16355148900 | 107800 | 107800 | 107900 | 107800 | 484 |
| 255 | 20230619 | 144600 | 16302960500 | 107900 | 107800 | 107900 | 107800 | 306 |
| 256 | 20230619 | 144500 | 16269961800 | 107800 | 107800 | 107900 | 107800 | 445 |
| 257 | 20230619 | 144400 | 16221968500 | 107800 | 107800 | 107900 | 107800 | 1072 |
| 258 | 20230619 | 144300 | 16106395200 | 107800 | 107800 | 107900 | 107800 | 291 |
| 259 | 20230619 | 144200 | 16075010300 | 107800 | 107800 | 107900 | 107800 | 276 |
| 260 | 20230619 | 144100 | 16045244600 | 107900 | 107800 | 107900 | 107800 | 315 |
| 261 | 20230619 | 144000 | 16011272300 | 107800 | 107800 | 107900 | 107800 | 372 |
| 262 | 20230619 | 143900 | 15971152600 | 107800 | 107800 | 107900 | 107800 | 218 |
| 263 | 20230619 | 143800 | 15947638900 | 107800 | 107700 | 108000 | 107600 | 1225 |
| 264 | 20230619 | 143700 | 15815511700 | 107700 | 107700 | 107800 | 107600 | 1046 |
| 265 | 20230619 | 143600 | 15702861300 | 107700 | 107900 | 108000 | 107700 | 816 |
| 266 | 20230619 | 143500 | 15614834600 | 107900 | 107900 | 108000 | 107900 | 342 |
| 267 | 20230619 | 143400 | 15577917900 | 107900 | 107900 | 108000 | 107900 | 347 |
| 268 | 20230619 | 143300 | 15540458600 | 107900 | 107900 | 108000 | 107900 | 410 |
| 269 | 20230619 | 143200 | 15496204900 | 107900 | 107800 | 108000 | 107800 | 1837 |
| 270 | 20230619 | 143100 | 15297980000 | 107800 | 107900 | 107900 | 107800 | 294 |
| 271 | 20230619 | 143000 | 15266270400 | 107900 | 107800 | 107900 | 107800 | 496 |
| 272 | 20230619 | 142900 | 15212760200 | 107800 | 107800 | 107900 | 107800 | 311 |
| 273 | 20230619 | 142800 | 15179225000 | 107800 | 107700 | 107900 | 107700 | 504 |
| 274 | 20230619 | 142700 | 15124893900 | 107700 | 107800 | 107800 | 107700 | 333 |
| 275 | 20230619 | 142600 | 15089014700 | 107800 | 107700 | 107800 | 107600 | 195 |
| 276 | 20230619 | 142500 | 15068011600 | 107600 | 107600 | 107700 | 107600 | 972 |
| 277 | 20230619 | 142400 | 14963348500 | 107600 | 107600 | 107700 | 107600 | 275 |
| 278 | 20230619 | 142300 | 14933746700 | 107700 | 107600 | 107700 | 107600 | 426 |
| 279 | 20230619 | 142200 | 14887876800 | 107600 | 107600 | 107700 | 107600 | 452 |
| 280 | 20230619 | 142100 | 14839224000 | 107600 | 107600 | 107700 | 107600 | 352 |
| 281 | 20230619 | 142000 | 14801339300 | 107700 | 107700 | 107700 | 107600 | 320 |
| 282 | 20230619 | 141900 | 14766895200 | 107600 | 107700 | 107800 | 107600 | 841 |
| 283 | 20230619 | 141800 | 14676304700 | 107700 | 107700 | 107800 | 107700 | 330 |
| 284 | 20230619 | 141700 | 14640746000 | 107800 | 107700 | 107800 | 107700 | 229 |
| 285 | 20230619 | 141600 | 14616076300 | 107800 | 107700 | 107800 | 107700 | 446 |
| 286 | 20230619 | 141500 | 14568015800 | 107700 | 107700 | 107800 | 107700 | 93 |
| 287 | 20230619 | 141400 | 14557996300 | 107700 | 107700 | 107800 | 107700 | 467 |
| 288 | 20230619 | 141300 | 14507691300 | 107700 | 107900 | 107900 | 107700 | 2755 |
| 289 | 20230619 | 141200 | 14210676600 | 107900 | 107800 | 107900 | 107800 | 421 |
| 290 | 20230619 | 141100 | 14165262900 | 107800 | 107900 | 107900 | 107800 | 528 |
| 291 | 20230619 | 141000 | 14108319600 | 107800 | 107800 | 107900 | 107800 | 330 |
| 292 | 20230619 | 140900 | 14072716900 | 107900 | 107800 | 107900 | 107800 | 408 |
| 293 | 20230619 | 140800 | 14028715200 | 107900 | 107700 | 107900 | 107700 | 539 |
| 294 | 20230619 | 140700 | 13970615200 | 107700 | 107800 | 107800 | 107700 | 317 |
| 295 | 20230619 | 140600 | 13936460800 | 107700 | 107800 | 107800 | 107700 | 693 |
| 296 | 20230619 | 140500 | 13861774500 | 107700 | 107700 | 107800 | 107700 | 447 |
| 297 | 20230619 | 140400 | 13813595900 | 107800 | 107700 | 107800 | 107700 | 265 |
| 298 | 20230619 | 140300 | 13785043500 | 107700 | 107700 | 107800 | 107700 | 440 |
| 299 | 20230619 | 140200 | 13737628200 | 107700 | 107800 | 107800 | 107700 | 342 |
| 300 | 20230619 | 140100 | 13700766500 | 107700 | 107700 | 107800 | 107700 | 168 |
| 301 | 20230619 | 140000 | 13682666400 | 107700 | 107700 | 107800 | 107700 | 272 |
| 302 | 20230619 | 135900 | 13653358000 | 107700 | 107700 | 107800 | 107700 | 373 |
| 303 | 20230619 | 135800 | 13613163800 | 107700 | 107700 | 107800 | 107700 | 147 |
| 304 | 20230619 | 135700 | 13597326100 | 107800 | 107800 | 107800 | 107700 | 1316 |
| 305 | 20230619 | 135600 | 13455467400 | 107800 | 107800 | 107900 | 107800 | 757 |
| 306 | 20230619 | 135500 | 13373808900 | 107900 | 107800 | 107900 | 107800 | 389 |
| 307 | 20230619 | 135400 | 13331847600 | 107900 | 107800 | 107900 | 107800 | 209 |
| 308 | 20230619 | 135300 | 13309305300 | 107900 | 107800 | 107900 | 107800 | 559 |
| 309 | 20230619 | 135200 | 13249001900 | 107800 | 107800 | 107900 | 107800 | 197 |
| 310 | 20230619 | 135100 | 13227751000 | 107800 | 107900 | 107900 | 107800 | 352 |
| 311 | 20230619 | 135000 | 13189781200 | 107900 | 107800 | 107900 | 107800 | 294 |
| 312 | 20230619 | 134900 | 13158067800 | 107800 | 107900 | 107900 | 107800 | 716 |
| 313 | 20230619 | 134800 | 13080830200 | 107800 | 107800 | 107900 | 107800 | 402 |
| 314 | 20230619 | 134700 | 13037473800 | 107900 | 107900 | 107900 | 107800 | 947 |
| 315 | 20230619 | 134600 | 12935329500 | 107800 | 107900 | 107900 | 107800 | 311 |
| 316 | 20230619 | 134500 | 12901787900 | 107800 | 107900 | 107900 | 107800 | 197 |
| 317 | 20230619 | 134400 | 12880537500 | 107800 | 107700 | 107900 | 107700 | 1406 |
| 318 | 20230619 | 134300 | 12728900300 | 107700 | 107700 | 107800 | 107700 | 224 |
| 319 | 20230619 | 134200 | 12704761000 | 107700 | 107800 | 107800 | 107700 | 159 |
| 320 | 20230619 | 134100 | 12687630800 | 107800 | 107700 | 107800 | 107700 | 362 |
| 321 | 20230619 | 134000 | 12648615800 | 107700 | 107700 | 107800 | 107700 | 242 |
| 322 | 20230619 | 133900 | 12622545900 | 107700 | 107700 | 107800 | 107700 | 247 |
| 323 | 20230619 | 133800 | 12595927000 | 107700 | 107700 | 107800 | 107700 | 253 |
| 324 | 20230619 | 133700 | 12568665800 | 107800 | 107800 | 107800 | 107700 | 223 |
| 325 | 20230619 | 133600 | 12544637300 | 107700 | 107900 | 107900 | 107700 | 594 |
| 326 | 20230619 | 133500 | 12480606600 | 107800 | 107800 | 107900 | 107800 | 142 |
| 327 | 20230619 | 133400 | 12465293400 | 107800 | 107900 | 107900 | 107800 | 461 |
| 328 | 20230619 | 133300 | 12415562400 | 107800 | 107900 | 107900 | 107800 | 314 |
| 329 | 20230619 | 133200 | 12381699900 | 107900 | 108000 | 108000 | 107900 | 623 |
| 330 | 20230619 | 133100 | 12314460800 | 107900 | 108000 | 108000 | 107900 | 384 |
| 331 | 20230619 | 133000 | 12273017300 | 107900 | 107800 | 108000 | 107800 | 468 |
| 332 | 20230619 | 132900 | 12222515000 | 107900 | 107800 | 107900 | 107800 | 259 |
| 333 | 20230619 | 132800 | 12194577900 | 107800 | 107800 | 107900 | 107800 | 314 |
| 334 | 20230619 | 132700 | 12160716800 | 107800 | 107800 | 107900 | 107800 | 405 |
| 335 | 20230619 | 132600 | 12117019400 | 107800 | 107800 | 107900 | 107800 | 150 |
| 336 | 20230619 | 132500 | 12100841600 | 107900 | 107900 | 107900 | 107800 | 183 |
| 337 | 20230619 | 132400 | 12081104300 | 107800 | 107900 | 107900 | 107800 | 378 |
| 338 | 20230619 | 132300 | 12040331400 | 107800 | 107900 | 107900 | 107800 | 127 |
| 339 | 20230619 | 132200 | 12026635000 | 107900 | 107900 | 107900 | 107800 | 250 |
| 340 | 20230619 | 132100 | 11999667400 | 107800 | 107800 | 107900 | 107800 | 188 |
| 341 | 20230619 | 132000 | 11979393100 | 107800 | 107800 | 107900 | 107800 | 545 |
| 342 | 20230619 | 131900 | 11920628100 | 107800 | 107800 | 107900 | 107800 | 1171 |
| 343 | 20230619 | 131800 | 11794288700 | 107900 | 107900 | 107900 | 107800 | 394 |
| 344 | 20230619 | 131700 | 11751788400 | 107900 | 107800 | 107900 | 107800 | 276 |
| 345 | 20230619 | 131600 | 11722015400 | 107800 | 107900 | 107900 | 107800 | 147 |
| 346 | 20230619 | 131500 | 11706157300 | 107800 | 107800 | 107900 | 107800 | 389 |
| 347 | 20230619 | 131400 | 11664201200 | 107800 | 107800 | 107900 | 107800 | 148 |
| 348 | 20230619 | 131300 | 11648235600 | 107900 | 107800 | 107900 | 107800 | 246 |
| 349 | 20230619 | 131200 | 11621702700 | 107900 | 107900 | 107900 | 107800 | 257 |
| 350 | 20230619 | 131100 | 11593981700 | 107800 | 107900 | 107900 | 107800 | 310 |
| 351 | 20230619 | 131000 | 11560547400 | 107800 | 107800 | 107900 | 107800 | 196 |
| 352 | 20230619 | 130900 | 11539410000 | 107800 | 107800 | 107900 | 107800 | 199 |
| 353 | 20230619 | 130800 | 11517939700 | 107800 | 107900 | 107900 | 107800 | 453 |
| 354 | 20230619 | 130700 | 11469085800 | 107900 | 107900 | 107900 | 107800 | 243 |
| 355 | 20230619 | 130600 | 11442875700 | 107800 | 107800 | 107900 | 107800 | 251 |
| 356 | 20230619 | 130500 | 11415803400 | 107800 | 107900 | 107900 | 107800 | 241 |
| 357 | 20230619 | 130400 | 11389812600 | 107800 | 107900 | 107900 | 107800 | 217 |
| 358 | 20230619 | 130300 | 11366404600 | 107800 | 107700 | 107800 | 107600 | 9500 |
| 359 | 20230619 | 130200 | 10343244700 | 107600 | 107700 | 107700 | 107600 | 814 |
| 360 | 20230619 | 130100 | 10255653900 | 107500 | 107600 | 107600 | 107500 | 316 |
| 361 | 20230619 | 130000 | 10221656200 | 107600 | 107700 | 107700 | 107500 | 629 |
| 362 | 20230619 | 125900 | 10154020100 | 107600 | 107700 | 107700 | 107600 | 579 |
| 363 | 20230619 | 125800 | 10091701700 | 107600 | 107600 | 107700 | 107600 | 149 |
| 364 | 20230619 | 125700 | 10075658000 | 107600 | 107700 | 107700 | 107600 | 341 |
| 365 | 20230619 | 125600 | 10038952300 | 107600 | 107600 | 107700 | 107600 | 195 |
| 366 | 20230619 | 125500 | 10017960300 | 107700 | 107600 | 107700 | 107600 | 342 |
| 367 | 20230619 | 125400 | 9981144300 | 107700 | 107700 | 107700 | 107600 | 145 |
| 368 | 20230619 | 125300 | 9965529600 | 107600 | 107600 | 107700 | 107600 | 221 |
| 369 | 20230619 | 125200 | 9941740700 | 107600 | 107700 | 107700 | 107600 | 382 |
| 370 | 20230619 | 125100 | 9900616800 | 107700 | 107700 | 107700 | 107600 | 159 |
| 371 | 20230619 | 125000 | 9883501800 | 107600 | 107600 | 107700 | 107600 | 401 |
| 372 | 20230619 | 124900 | 9840326900 | 107600 | 107700 | 107700 | 107600 | 906 |
| 373 | 20230619 | 124800 | 9742812200 | 107700 | 107700 | 107700 | 107600 | 90 |
| 374 | 20230619 | 124700 | 9733122800 | 107700 | 107700 | 107700 | 107600 | 240 |
| 375 | 20230619 | 124600 | 9707282000 | 107700 | 107700 | 107700 | 107600 | 274 |
| 376 | 20230619 | 124500 | 9677784000 | 107700 | 107600 | 107700 | 107600 | 268 |
| 377 | 20230619 | 124400 | 9648927200 | 107600 | 107600 | 107700 | 107600 | 248 |
| 378 | 20230619 | 124300 | 9622225100 | 107700 | 107600 | 107700 | 107600 | 302 |
| 379 | 20230619 | 124200 | 9589713400 | 107700 | 107700 | 107700 | 107600 | 278 |
| 380 | 20230619 | 124100 | 9559781100 | 107600 | 107700 | 107700 | 107600 | 130 |
| 381 | 20230619 | 124000 | 9545784900 | 107600 | 107700 | 107700 | 107600 | 309 |
| 382 | 20230619 | 123900 | 9512516500 | 107700 | 107600 | 107700 | 107600 | 183 |
| 383 | 20230619 | 123800 | 9492816900 | 107700 | 107700 | 107700 | 107600 | 264 |
| 384 | 20230619 | 123700 | 9464386100 | 107700 | 107600 | 107700 | 107600 | 202 |
| 385 | 20230619 | 123600 | 9442641100 | 107600 | 107600 | 107700 | 107600 | 305 |
| 386 | 20230619 | 123500 | 9409803800 | 107600 | 107700 | 107800 | 107600 | 297 |
| 387 | 20230619 | 123400 | 9377802800 | 107800 | 107700 | 107800 | 107700 | 449 |
| 388 | 20230619 | 123300 | 9329434800 | 107700 | 107800 | 107800 | 107700 | 247 |
| 389 | 20230619 | 123200 | 9302814600 | 107700 | 107700 | 107800 | 107700 | 212 |
| 390 | 20230619 | 123100 | 9279971100 | 107700 | 107800 | 107800 | 107700 | 217 |
| 391 | 20230619 | 123000 | 9256579100 | 107700 | 107700 | 107800 | 107700 | 262 |
| 392 | 20230619 | 122900 | 9228349400 | 107700 | 107800 | 107800 | 107700 | 155 |
| 393 | 20230619 | 122800 | 9211646500 | 107800 | 107800 | 107900 | 107700 | 703 |
| 394 | 20230619 | 122700 | 9135846200 | 107800 | 107800 | 107800 | 107700 | 150 |
| 395 | 20230619 | 122600 | 9119681200 | 107900 | 107900 | 107900 | 107800 | 372 |
| 396 | 20230619 | 122500 | 9079551200 | 107800 | 107900 | 107900 | 107800 | 375 |
| 397 | 20230619 | 122400 | 9039121500 | 107900 | 107900 | 107900 | 107800 | 304 |
| 398 | 20230619 | 122300 | 9006331500 | 107800 | 107800 | 107900 | 107800 | 236 |
| 399 | 20230619 | 122200 | 8980874000 | 107900 | 107900 | 107900 | 107800 | 104 |
| 400 | 20230619 | 122100 | 8969652700 | 107900 | 107700 | 107900 | 107700 | 311 |
| 401 | 20230619 | 122000 | 8936126900 | 107800 | 107800 | 107800 | 107700 | 258 |
| 402 | 20230619 | 121900 | 8908320800 | 107800 | 107700 | 107800 | 107700 | 277 |
| 403 | 20230619 | 121800 | 8878470200 | 107800 | 107700 | 107800 | 107700 | 118 |
| 404 | 20230619 | 121700 | 8865756900 | 107800 | 107900 | 107900 | 107700 | 629 |
| 405 | 20230619 | 121600 | 8797929100 | 107900 | 107800 | 107900 | 107800 | 135 |
| 406 | 20230619 | 121500 | 8783372700 | 107900 | 107800 | 107900 | 107800 | 93 |
| 407 | 20230619 | 121400 | 8773338800 | 107900 | 107800 | 107900 | 107800 | 536 |
| 408 | 20230619 | 121300 | 8715529200 | 107800 | 107800 | 107900 | 107800 | 78 |
| 409 | 20230619 | 121200 | 8707115100 | 107800 | 107900 | 107900 | 107800 | 274 |
| 410 | 20230619 | 121100 | 8677561400 | 107800 | 107900 | 107900 | 107800 | 231 |
| 411 | 20230619 | 121000 | 8652650500 | 107900 | 107900 | 107900 | 107800 | 226 |
| 412 | 20230619 | 120900 | 8628275300 | 107900 | 107800 | 107900 | 107800 | 431 |
| 413 | 20230619 | 120800 | 8581799600 | 107800 | 107900 | 107900 | 107800 | 253 |
| 414 | 20230619 | 120700 | 8554512300 | 107900 | 107800 | 107900 | 107800 | 252 |
| 415 | 20230619 | 120600 | 8527326500 | 107800 | 107800 | 107900 | 107800 | 211 |
| 416 | 20230619 | 120500 | 8504569000 | 107900 | 107800 | 107900 | 107800 | 269 |
| 417 | 20230619 | 120400 | 8475549400 | 107800 | 107900 | 107900 | 107800 | 195 |
| 418 | 20230619 | 120300 | 8454524000 | 107900 | 107900 | 107900 | 107800 | 375 |
| 419 | 20230619 | 120200 | 8414071800 | 107900 | 107900 | 107900 | 107800 | 168 |
| 420 | 20230619 | 120100 | 8395952600 | 107800 | 108000 | 108000 | 107800 | 1075 |
| 421 | 20230619 | 120000 | 8279999300 | 108000 | 107900 | 108000 | 107900 | 258 |
| 422 | 20230619 | 115900 | 8252142200 | 107900 | 107900 | 108000 | 107900 | 158 |
| 423 | 20230619 | 115800 | 8235085500 | 107900 | 107900 | 108000 | 107900 | 606 |
| 424 | 20230619 | 115700 | 8169675700 | 108000 | 107900 | 108000 | 107900 | 280 |
| 425 | 20230619 | 115600 | 8139447300 | 107900 | 107900 | 108000 | 107900 | 310 |
| 426 | 20230619 | 115500 | 8105980200 | 108000 | 107900 | 108000 | 107900 | 585 |
| 427 | 20230619 | 115400 | 8042843200 | 108000 | 107900 | 108000 | 107800 | 558 |
| 428 | 20230619 | 115300 | 7982623000 | 107900 | 107800 | 107900 | 107800 | 260 |
| 429 | 20230619 | 115200 | 7954575900 | 107900 | 107800 | 107900 | 107800 | 280 |
| 430 | 20230619 | 115100 | 7924383100 | 107800 | 107800 | 107900 | 107800 | 422 |
| 431 | 20230619 | 115000 | 7878860500 | 107800 | 107800 | 107900 | 107800 | 126 |
| 432 | 20230619 | 114900 | 7865267200 | 107800 | 107800 | 107900 | 107800 | 198 |
| 433 | 20230619 | 114800 | 7843912300 | 107800 | 107800 | 107900 | 107800 | 458 |
| 434 | 20230619 | 114700 | 7794512200 | 107800 | 107900 | 107900 | 107800 | 182 |
| 435 | 20230619 | 114600 | 7774880000 | 107800 | 107900 | 107900 | 107800 | 190 |
| 436 | 20230619 | 114500 | 7754380500 | 107800 | 107800 | 107900 | 107800 | 515 |
| 437 | 20230619 | 114400 | 7698829300 | 107900 | 107900 | 107900 | 107800 | 373 |
| 438 | 20230619 | 114300 | 7658583100 | 107800 | 107800 | 107900 | 107800 | 264 |
| 439 | 20230619 | 114200 | 7630119000 | 107800 | 107900 | 107900 | 107800 | 500 |
| 440 | 20230619 | 114100 | 7576180000 | 107900 | 107800 | 107900 | 107800 | 177 |
| 441 | 20230619 | 114000 | 7557084400 | 107900 | 107900 | 107900 | 107800 | 185 |
| 442 | 20230619 | 113900 | 7537132700 | 107900 | 107900 | 107900 | 107800 | 360 |
| 443 | 20230619 | 113800 | 7498297600 | 107800 | 107900 | 107900 | 107800 | 180 |
| 444 | 20230619 | 113700 | 7478885700 | 107800 | 107800 | 107900 | 107800 | 705 |
| 445 | 20230619 | 113600 | 7402847500 | 107800 | 107900 | 107900 | 107800 | 318 |
| 446 | 20230619 | 113500 | 7368546000 | 107900 | 107800 | 107900 | 107800 | 139 |
| 447 | 20230619 | 113400 | 7353554500 | 107900 | 107900 | 107900 | 107800 | 228 |
| 448 | 20230619 | 113300 | 7328960100 | 107900 | 107800 | 107900 | 107800 | 272 |
| 449 | 20230619 | 113200 | 7299621200 | 107800 | 107900 | 107900 | 107800 | 376 |
| 450 | 20230619 | 113100 | 7259059900 | 107900 | 107900 | 107900 | 107800 | 171 |
| 451 | 20230619 | 113000 | 7240613000 | 107900 | 107900 | 107900 | 107800 | 270 |
| 452 | 20230619 | 112900 | 7211486500 | 107800 | 107800 | 107900 | 107700 | 1871 |
| 453 | 20230619 | 112800 | 7009767600 | 107800 | 107800 | 107800 | 107700 | 592 |
| 454 | 20230619 | 112700 | 6945951200 | 107800 | 107800 | 107800 | 107700 | 356 |
| 455 | 20230619 | 112600 | 6907586600 | 107800 | 107800 | 107800 | 107700 | 174 |
| 456 | 20230619 | 112500 | 6888837500 | 107800 | 107800 | 107800 | 107700 | 331 |
| 457 | 20230619 | 112400 | 6853167400 | 107700 | 107800 | 107800 | 107700 | 138 |
| 458 | 20230619 | 112300 | 6838295600 | 107700 | 107700 | 107800 | 107700 | 164 |
| 459 | 20230619 | 112200 | 6820622700 | 107700 | 107700 | 107800 | 107700 | 181 |
| 460 | 20230619 | 112100 | 6801126600 | 107800 | 107800 | 107800 | 107700 | 112 |
| 461 | 20230619 | 112000 | 6789054200 | 107800 | 107800 | 107800 | 107700 | 287 |
| 462 | 20230619 | 111900 | 6758133200 | 107800 | 107700 | 107800 | 107700 | 45 |
| 463 | 20230619 | 111800 | 6753282500 | 107700 | 107700 | 107800 | 107700 | 128 |
| 464 | 20230619 | 111700 | 6739490100 | 107800 | 107700 | 107800 | 107700 | 250 |
| 465 | 20230619 | 111600 | 6712546700 | 107700 | 107800 | 107800 | 107700 | 176 |
| 466 | 20230619 | 111500 | 6693585100 | 107700 | 107800 | 107800 | 107600 | 334 |
| 467 | 20230619 | 111400 | 6657617100 | 107700 | 107700 | 107700 | 107600 | 470 |
| 468 | 20230619 | 111300 | 6606998700 | 107600 | 107700 | 107700 | 107600 | 382 |
| 469 | 20230619 | 111200 | 6565887800 | 107600 | 107700 | 107700 | 107600 | 152 |
| 470 | 20230619 | 111100 | 6549525700 | 107600 | 107600 | 107700 | 107600 | 121 |
| 471 | 20230619 | 111000 | 6536502000 | 107600 | 107600 | 107700 | 107600 | 137 |
| 472 | 20230619 | 110900 | 6521757600 | 107700 | 107700 | 107700 | 107600 | 184 |
| 473 | 20230619 | 110800 | 6501945800 | 107800 | 107700 | 107800 | 107600 | 1025 |
| 474 | 20230619 | 110700 | 6391553000 | 107600 | 107700 | 107700 | 107600 | 261 |
| 475 | 20230619 | 110600 | 6363460100 | 107700 | 107700 | 107700 | 107600 | 80 |
| 476 | 20230619 | 110500 | 6354848300 | 107700 | 107600 | 107700 | 107600 | 113 |
| 477 | 20230619 | 110400 | 6342681600 | 107600 | 107600 | 107700 | 107600 | 213 |
| 478 | 20230619 | 110300 | 6319757000 | 107700 | 107600 | 107700 | 107600 | 64 |
| 479 | 20230619 | 110200 | 6312865400 | 107600 | 107700 | 107700 | 107600 | 219 |
| 480 | 20230619 | 110100 | 6289288300 | 107600 | 107700 | 107700 | 107600 | 77 |
| 481 | 20230619 | 110000 | 6280996800 | 107600 | 107700 | 107700 | 107600 | 220 |
| 482 | 20230619 | 105900 | 6257317900 | 107600 | 107600 | 107700 | 107500 | 657 |
| 483 | 20230619 | 105800 | 6186625400 | 107600 | 107600 | 107600 | 107500 | 366 |
| 484 | 20230619 | 105700 | 6147243900 | 107700 | 107700 | 107800 | 107700 | 756 |
| 485 | 20230619 | 105600 | 6065818400 | 107800 | 107800 | 107800 | 107700 | 181 |
| 486 | 20230619 | 105500 | 6046311700 | 107700 | 107600 | 107800 | 107600 | 1561 |
| 487 | 20230619 | 105400 | 5878261100 | 107600 | 107500 | 107600 | 107500 | 120 |
| 488 | 20230619 | 105300 | 5865352500 | 107600 | 107600 | 107600 | 107500 | 77 |
| 489 | 20230619 | 105200 | 5857067500 | 107500 | 107600 | 107600 | 107500 | 75 |
| 490 | 20230619 | 105100 | 5849000500 | 107500 | 107600 | 107700 | 107500 | 457 |
| 491 | 20230619 | 105000 | 5799822400 | 107600 | 107700 | 107700 | 107600 | 122 |
| 492 | 20230619 | 104900 | 5786689100 | 107600 | 107600 | 107700 | 107600 | 138 |
| 493 | 20230619 | 104800 | 5771833800 | 107500 | 107600 | 107700 | 107200 | 5213 |
| 494 | 20230619 | 104700 | 5211825500 | 107700 | 107700 | 107700 | 107600 | 213 |
| 495 | 20230619 | 104600 | 5188887000 | 107600 | 107700 | 107700 | 107600 | 192 |
| 496 | 20230619 | 104500 | 5168209500 | 107700 | 107700 | 107700 | 107600 | 255 |
| 497 | 20230619 | 104400 | 5140746900 | 107700 | 107700 | 107700 | 107600 | 230 |
| 498 | 20230619 | 104300 | 5115986900 | 107700 | 107600 | 107700 | 107600 | 70 |
| 499 | 20230619 | 104200 | 5108448400 | 107700 | 107600 | 107700 | 107600 | 124 |
| 500 | 20230619 | 104100 | 5095096200 | 107700 | 107700 | 107700 | 107600 | 346 |
| 501 | 20230619 | 104000 | 5057832200 | 107700 | 107700 | 107700 | 107600 | 140 |
| 502 | 20230619 | 103900 | 5042755500 | 107600 | 107700 | 107700 | 107600 | 177 |
| 503 | 20230619 | 103800 | 5023692900 | 107600 | 107700 | 107700 | 107600 | 779 |
| 504 | 20230619 | 103700 | 4939795900 | 107700 | 107600 | 107700 | 107600 | 127 |
| 505 | 20230619 | 103600 | 4926123500 | 107700 | 107600 | 107700 | 107600 | 395 |
| 506 | 20230619 | 103500 | 4883615000 | 107500 | 107500 | 107600 | 107500 | 161 |
| 507 | 20230619 | 103400 | 4866295800 | 107500 | 107600 | 107600 | 107500 | 289 |
| 508 | 20230619 | 103300 | 4835218400 | 107600 | 107600 | 107600 | 107500 | 126 |
| 509 | 20230619 | 103200 | 4821663600 | 107500 | 107500 | 107600 | 107400 | 320 |
| 510 | 20230619 | 103100 | 4787258900 | 107400 | 107500 | 107500 | 107400 | 52 |
| 511 | 20230619 | 103000 | 4781670200 | 107400 | 107400 | 107600 | 107300 | 1079 |
| 512 | 20230619 | 102900 | 4665730100 | 107500 | 107500 | 107500 | 107400 | 902 |
| 513 | 20230619 | 102800 | 4568845200 | 107500 | 107500 | 107600 | 107500 | 519 |
| 514 | 20230619 | 102700 | 4513048800 | 107500 | 107500 | 107600 | 107500 | 109 |
| 515 | 20230619 | 102600 | 4501321600 | 107600 | 107500 | 107600 | 107500 | 179 |
| 516 | 20230619 | 102500 | 4482072100 | 107600 | 107500 | 107600 | 107500 | 216 |
| 517 | 20230619 | 102400 | 4458845300 | 107600 | 107500 | 107600 | 107500 | 345 |
| 518 | 20230619 | 102300 | 4421724000 | 107600 | 107500 | 107600 | 107400 | 453 |
| 519 | 20230619 | 102200 | 4373025600 | 107500 | 107400 | 107500 | 107400 | 70 |
| 520 | 20230619 | 102100 | 4365503100 | 107500 | 107500 | 107500 | 107400 | 101 |
| 521 | 20230619 | 102000 | 4354647100 | 107400 | 107500 | 107500 | 107400 | 39 |
| 522 | 20230619 | 101900 | 4350457300 | 107500 | 107400 | 107500 | 107400 | 559 |
| 523 | 20230619 | 101800 | 4290410900 | 107400 | 107500 | 107500 | 107400 | 55 |
| 524 | 20230619 | 101700 | 4284499400 | 107400 | 107500 | 107600 | 107400 | 1169 |
| 525 | 20230619 | 101600 | 4158780900 | 107400 | 107400 | 107500 | 107400 | 390 |
| 526 | 20230619 | 101500 | 4116881800 | 107500 | 107500 | 107500 | 107400 | 146 |
| 527 | 20230619 | 101400 | 4101191300 | 107400 | 107300 | 107500 | 107200 | 663 |
| 528 | 20230619 | 101300 | 4030028900 | 107200 | 107300 | 107300 | 107200 | 114 |
| 529 | 20230619 | 101200 | 4017801200 | 107200 | 107300 | 107300 | 107200 | 162 |
| 530 | 20230619 | 101100 | 4000425500 | 107200 | 107300 | 107300 | 107200 | 106 |
| 531 | 20230619 | 101000 | 3989056600 | 107200 | 107300 | 107300 | 107200 | 304 |
| 532 | 20230619 | 100900 | 3956442900 | 107300 | 107300 | 107400 | 107300 | 105 |
| 533 | 20230619 | 100800 | 3945175300 | 107300 | 107300 | 107400 | 107300 | 282 |
| 534 | 20230619 | 100700 | 3914903200 | 107300 | 107300 | 107400 | 107300 | 173 |
| 535 | 20230619 | 100600 | 3896337900 | 107400 | 107300 | 107400 | 107300 | 370 |
| 536 | 20230619 | 100500 | 3856610500 | 107400 | 107400 | 107500 | 107300 | 402 |
| 537 | 20230619 | 100400 | 3813432200 | 107300 | 107300 | 107400 | 107200 | 130 |
| 538 | 20230619 | 100300 | 3799481100 | 107300 | 107300 | 107400 | 107100 | 5955 |
| 539 | 20230619 | 100200 | 3161062800 | 107200 | 107200 | 107300 | 107200 | 124 |
| 540 | 20230619 | 100100 | 3147760800 | 107200 | 107400 | 107400 | 107200 | 2365 |
| 541 | 20230619 | 100000 | 2894023200 | 107400 | 107300 | 107400 | 107300 | 298 |
| 542 | 20230619 | 095900 | 2862024200 | 107400 | 107400 | 107400 | 107300 | 115 |
| 543 | 20230619 | 095800 | 2849677100 | 107400 | 107400 | 107400 | 107300 | 21 |
| 544 | 20230619 | 095700 | 2847421900 | 107400 | 107400 | 107400 | 107300 | 49 |
| 545 | 20230619 | 095600 | 2842160200 | 107400 | 107400 | 107400 | 107300 | 14 |
| 546 | 20230619 | 095500 | 2840656800 | 107400 | 107400 | 107400 | 107300 | 171 |
| 547 | 20230619 | 095400 | 2822303800 | 107400 | 107400 | 107400 | 107300 | 105 |
| 548 | 20230619 | 095300 | 2811028400 | 107300 | 107400 | 107400 | 107300 | 183 |
| 549 | 20230619 | 095200 | 2791380500 | 107400 | 107400 | 107400 | 107300 | 167 |
| 550 | 20230619 | 095100 | 2773448200 | 107400 | 107400 | 107400 | 107300 | 73 |
| 551 | 20230619 | 095000 | 2765612200 | 107400 | 107400 | 107400 | 107300 | 160 |
| 552 | 20230619 | 094900 | 2748440100 | 107400 | 107400 | 107400 | 107300 | 41 |
| 553 | 20230619 | 094800 | 2744038700 | 107400 | 107400 | 107400 | 107300 | 36 |
| 554 | 20230619 | 094700 | 2740173500 | 107300 | 107400 | 107400 | 107300 | 278 |
| 555 | 20230619 | 094600 | 2710328100 | 107300 | 107300 | 107400 | 107200 | 2059 |
| 556 | 20230619 | 094500 | 2489370300 | 107300 | 107200 | 107300 | 107200 | 335 |
| 557 | 20230619 | 094400 | 2453455000 | 107200 | 107300 | 107300 | 107200 | 196 |
| 558 | 20230619 | 094300 | 2432425100 | 107300 | 107300 | 107300 | 107200 | 177 |
| 559 | 20230619 | 094200 | 2413433200 | 107200 | 107300 | 107300 | 107200 | 38 |
| 560 | 20230619 | 094100 | 2409357900 | 107300 | 107200 | 107300 | 107200 | 27 |
| 561 | 20230619 | 094000 | 2406463000 | 107200 | 107300 | 107300 | 107200 | 250 |
| 562 | 20230619 | 093900 | 2379660200 | 107300 | 107200 | 107300 | 107200 | 15 |
| 563 | 20230619 | 093800 | 2378050900 | 107300 | 107300 | 107300 | 107200 | 29 |
| 564 | 20230619 | 093700 | 2374941600 | 107300 | 107300 | 107300 | 107200 | 14 |
| 565 | 20230619 | 093600 | 2373439600 | 107200 | 107300 | 107300 | 107200 | 105 |
| 566 | 20230619 | 093500 | 2362179600 | 107200 | 107300 | 107300 | 107200 | 1035 |
| 567 | 20230619 | 093400 | 2251176000 | 107400 | 107400 | 107400 | 107300 | 479 |
| 568 | 20230619 | 093300 | 2199772200 | 107400 | 107400 | 107400 | 107300 | 97 |
| 569 | 20230619 | 093200 | 2189355000 | 107400 | 107300 | 107400 | 107300 | 132 |
| 570 | 20230619 | 093100 | 2175180300 | 107400 | 107400 | 107400 | 107300 | 33 |
| 571 | 20230619 | 093000 | 2171636700 | 107400 | 107300 | 107400 | 107300 | 50 |
| 572 | 20230619 | 092900 | 2166269500 | 107400 | 107400 | 107400 | 107300 | 125 |
| 573 | 20230619 | 092800 | 2152844700 | 107300 | 107300 | 107400 | 107300 | 118 |
| 574 | 20230619 | 092700 | 2140182300 | 107300 | 107300 | 107400 | 107300 | 28 |
| 575 | 20230619 | 092600 | 2137177400 | 107300 | 107300 | 107400 | 107300 | 29 |
| 576 | 20230619 | 092500 | 2134065000 | 107300 | 107200 | 107400 | 107200 | 826 |
| 577 | 20230619 | 092400 | 2045427600 | 107300 | 107300 | 107300 | 107200 | 23 |
| 578 | 20230619 | 092300 | 2042959900 | 107200 | 107200 | 107300 | 107200 | 16 |
| 579 | 20230619 | 092200 | 2041244600 | 107200 | 107400 | 107400 | 107200 | 95 |
| 580 | 20230619 | 092100 | 2031049000 | 107400 | 107400 | 107500 | 107400 | 155 |
| 581 | 20230619 | 092000 | 2014400900 | 107400 | 107300 | 107400 | 107200 | 569 |
| 582 | 20230619 | 091900 | 1953340400 | 107300 | 107500 | 107500 | 107300 | 1780 |
| 583 | 20230619 | 091800 | 1762186500 | 107500 | 107500 | 107500 | 107400 | 351 |
| 584 | 20230619 | 091700 | 1724475200 | 107500 | 107500 | 107500 | 107400 | 64 |
| 585 | 20230619 | 091600 | 1717596400 | 107500 | 107500 | 107500 | 107400 | 30 |
| 586 | 20230619 | 091500 | 1714371600 | 107400 | 107500 | 107500 | 107400 | 40 |
| 587 | 20230619 | 091400 | 1710073900 | 107500 | 107500 | 107600 | 107400 | 201 |
| 588 | 20230619 | 091300 | 1688462500 | 107500 | 107500 | 107600 | 107400 | 265 |
| 589 | 20230619 | 091200 | 1659973900 | 107500 | 107500 | 107600 | 107400 | 837 |
| 590 | 20230619 | 091100 | 1569990500 | 107400 | 107400 | 107500 | 107400 | 1763 |
| 591 | 20230619 | 091000 | 1380626100 | 107400 | 107500 | 107600 | 107400 | 604 |
| 592 | 20230619 | 090900 | 1315711700 | 107600 | 107600 | 107600 | 107500 | 47 |
| 593 | 20230619 | 090800 | 1310654700 | 107600 | 107500 | 107600 | 107400 | 387 |
| 594 | 20230619 | 090700 | 1269056500 | 107400 | 107200 | 107500 | 107200 | 821 |
| 595 | 20230619 | 090600 | 1180887800 | 107200 | 107100 | 107300 | 107100 | 987 |
| 596 | 20230619 | 090500 | 1075109400 | 107200 | 107300 | 107300 | 107100 | 717 |
| 597 | 20230619 | 090400 | 998285000 | 107300 | 107100 | 107300 | 107100 | 637 |
| 598 | 20230619 | 090300 | 929984700 | 107100 | 107500 | 107500 | 107100 | 1188 |
| 599 | 20230619 | 090200 | 802557900 | 107400 | 107400 | 107500 | 107300 | 455 |
| 600 | 20230619 | 090100 | 753663000 | 107500 | 107400 | 107600 | 107300 | 1767 |
| 601 | 20230619 | 090000 | 563811400 | 107300 | 107800 | 107900 | 107300 | 5233 |