34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 3 | 20230607 | 183300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20230607 | 183200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20230607 | 183100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20230607 | 183000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20230607 | 182900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20230607 | 182800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20230607 | 182700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20230607 | 182600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20230607 | 182500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20230607 | 182400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20230607 | 182300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20230607 | 182200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20230607 | 182100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20230607 | 182000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20230607 | 181900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20230607 | 181800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20230607 | 181700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20230607 | 181600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20230607 | 181500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20230607 | 181400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20230607 | 181300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20230607 | 181200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20230607 | 181100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20230607 | 181000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20230607 | 180900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20230607 | 180800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20230607 | 180700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20230607 | 180600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20230607 | 180500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20230607 | 180400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 33 | 20230607 | 180300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20230607 | 180200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20230607 | 180100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20230607 | 180000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20230607 | 175900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20230607 | 175800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20230607 | 175700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20230607 | 175600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20230607 | 175500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20230607 | 175400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20230607 | 175300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20230607 | 175200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20230607 | 175100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20230607 | 175000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20230607 | 174900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20230607 | 174800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20230607 | 174700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20230607 | 174600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20230607 | 174500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20230607 | 174400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20230607 | 174300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20230607 | 174200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20230607 | 174100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20230607 | 174000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20230607 | 173900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20230607 | 173800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20230607 | 173700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20230607 | 173600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20230607 | 173500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20230607 | 173400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 63 | 20230607 | 173300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20230607 | 173200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20230607 | 173100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20230607 | 173000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20230607 | 172900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20230607 | 172800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20230607 | 172700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20230607 | 172600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20230607 | 172500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20230607 | 172400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20230607 | 172300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20230607 | 172200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20230607 | 172100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20230607 | 172000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20230607 | 171900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20230607 | 171800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20230607 | 171700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20230607 | 171600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20230607 | 171500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20230607 | 171400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20230607 | 171300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20230607 | 171200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20230607 | 171100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20230607 | 171000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20230607 | 170900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20230607 | 170800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20230607 | 170700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20230607 | 170600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20230607 | 170500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20230607 | 170400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 93 | 20230607 | 170300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20230607 | 170200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20230607 | 170100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20230607 | 170000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20230607 | 165900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20230607 | 165800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20230607 | 165700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20230607 | 165600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20230607 | 165500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20230607 | 165400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20230607 | 165300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20230607 | 165200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20230607 | 165100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20230607 | 165000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20230607 | 164900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20230607 | 164800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20230607 | 164700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20230607 | 164600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20230607 | 164500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20230607 | 164400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20230607 | 164300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20230607 | 164200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20230607 | 164100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20230607 | 164000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20230607 | 163900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20230607 | 163800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20230607 | 163700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20230607 | 163600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20230607 | 163500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20230607 | 163400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 123 | 20230607 | 163300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20230607 | 163200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20230607 | 163100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20230607 | 163000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20230607 | 162900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20230607 | 162800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20230607 | 162700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20230607 | 162600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20230607 | 162500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20230607 | 162400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20230607 | 162300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20230607 | 162200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20230607 | 162100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20230607 | 162000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20230607 | 161900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20230607 | 161800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20230607 | 161700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20230607 | 161600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20230607 | 161500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20230607 | 161400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20230607 | 161300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20230607 | 161200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20230607 | 161100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20230607 | 161000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20230607 | 160900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20230607 | 160800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20230607 | 160700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20230607 | 160600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20230607 | 160500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20230607 | 160400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 153 | 20230607 | 160300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20230607 | 160200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20230607 | 160100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20230607 | 160000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20230607 | 155900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20230607 | 155800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20230607 | 155700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20230607 | 155600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20230607 | 155500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20230607 | 155400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20230607 | 155300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20230607 | 155200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20230607 | 155100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20230607 | 155000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20230607 | 154900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20230607 | 154800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20230607 | 154700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20230607 | 154600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20230607 | 154500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20230607 | 154400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20230607 | 154300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20230607 | 154200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20230607 | 154100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20230607 | 154000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20230607 | 153900 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20230607 | 153800 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20230607 | 153700 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20230607 | 153600 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20230607 | 153500 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20230607 | 153400 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 183 | 20230607 | 153300 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 184 | 20230607 | 153200 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 185 | 20230607 | 153100 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 186 | 20230607 | 153000 | 54461743500 | 103300 | 103300 | 103300 | 103300 | 6617 |
| 187 | 20230607 | 152900 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 188 | 20230607 | 152800 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 189 | 20230607 | 152700 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 190 | 20230607 | 152600 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 191 | 20230607 | 152500 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 192 | 20230607 | 152400 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 193 | 20230607 | 152300 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 194 | 20230607 | 152200 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 195 | 20230607 | 152100 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 196 | 20230607 | 152000 | 53778207400 | 103600 | 103600 | 103600 | 103600 | 0 |
| 197 | 20230607 | 151900 | 53778207400 | 103600 | 103600 | 103700 | 103500 | 234 |
| 198 | 20230607 | 151800 | 53753963300 | 103500 | 103500 | 103600 | 103400 | 463 |
| 199 | 20230607 | 151700 | 53706059400 | 103500 | 103500 | 103600 | 103400 | 543 |
| 200 | 20230607 | 151600 | 53649909400 | 103400 | 103600 | 103600 | 103400 | 1166 |
| 201 | 20230607 | 151500 | 53529136200 | 103600 | 103200 | 103600 | 103200 | 1265 |
| 202 | 20230607 | 151400 | 53398450900 | 103300 | 103200 | 103300 | 103200 | 939 |
| 203 | 20230607 | 151300 | 53301519400 | 103200 | 103300 | 103300 | 103100 | 660 |
| 204 | 20230607 | 151200 | 53233429800 | 103300 | 103400 | 103400 | 103200 | 488 |
| 205 | 20230607 | 151100 | 53183019800 | 103400 | 103400 | 103400 | 103300 | 759 |
| 206 | 20230607 | 151000 | 53104602000 | 103400 | 103300 | 103400 | 103200 | 424 |
| 207 | 20230607 | 150900 | 53060821000 | 103300 | 103500 | 103500 | 103200 | 959 |
| 208 | 20230607 | 150800 | 52961768200 | 103500 | 103400 | 103600 | 103300 | 591 |
| 209 | 20230607 | 150700 | 52900618100 | 103400 | 103400 | 103400 | 103200 | 731 |
| 210 | 20230607 | 150600 | 52825102500 | 103400 | 103400 | 103400 | 103300 | 472 |
| 211 | 20230607 | 150500 | 52776319400 | 103400 | 103300 | 103400 | 103300 | 436 |
| 212 | 20230607 | 150400 | 52731264400 | 103300 | 103500 | 103500 | 103300 | 1326 |
| 213 | 20230607 | 150300 | 52594180800 | 103500 | 103400 | 103500 | 103300 | 546 |
| 214 | 20230607 | 150200 | 52537712300 | 103400 | 103200 | 103500 | 103200 | 1000 |
| 215 | 20230607 | 150100 | 52434407100 | 103300 | 103300 | 103300 | 103200 | 265 |
| 216 | 20230607 | 150000 | 52407036900 | 103300 | 103300 | 103300 | 103100 | 577 |
| 217 | 20230607 | 145900 | 52347469600 | 103300 | 103300 | 103400 | 103100 | 1241 |
| 218 | 20230607 | 145800 | 52219315300 | 103300 | 103300 | 103400 | 103300 | 363 |
| 219 | 20230607 | 145700 | 52181815800 | 103300 | 103300 | 103300 | 103200 | 418 |
| 220 | 20230607 | 145600 | 52138663100 | 103300 | 103400 | 103500 | 103300 | 1076 |
| 221 | 20230607 | 145500 | 52027430900 | 103500 | 103400 | 103500 | 103400 | 377 |
| 222 | 20230607 | 145400 | 51988426800 | 103500 | 103600 | 103600 | 103400 | 586 |
| 223 | 20230607 | 145300 | 51927799400 | 103600 | 103600 | 103600 | 103500 | 635 |
| 224 | 20230607 | 145200 | 51862050500 | 103600 | 103500 | 103600 | 103500 | 183 |
| 225 | 20230607 | 145100 | 51843106400 | 103500 | 103700 | 103700 | 103500 | 331 |
| 226 | 20230607 | 145000 | 51808815800 | 103700 | 103600 | 103700 | 103500 | 1158 |
| 227 | 20230607 | 144900 | 51688888900 | 103600 | 103800 | 103800 | 103600 | 292 |
| 228 | 20230607 | 144800 | 51658609700 | 103700 | 103700 | 104000 | 103700 | 1768 |
| 229 | 20230607 | 144700 | 51475000000 | 103700 | 103600 | 103700 | 103600 | 262 |
| 230 | 20230607 | 144600 | 51447841900 | 103700 | 103900 | 103900 | 103600 | 934 |
| 231 | 20230607 | 144500 | 51350920700 | 103900 | 103700 | 103900 | 103600 | 626 |
| 232 | 20230607 | 144400 | 51285961700 | 103600 | 103700 | 103700 | 103600 | 547 |
| 233 | 20230607 | 144300 | 51229286300 | 103700 | 103600 | 103700 | 103600 | 326 |
| 234 | 20230607 | 144200 | 51195509600 | 103500 | 103600 | 103600 | 103500 | 656 |
| 235 | 20230607 | 144100 | 51127574600 | 103600 | 103600 | 103700 | 103500 | 927 |
| 236 | 20230607 | 144000 | 51031526200 | 103700 | 103700 | 103800 | 103600 | 511 |
| 237 | 20230607 | 143900 | 50978534800 | 103700 | 103700 | 103800 | 103600 | 1355 |
| 238 | 20230607 | 143800 | 50838034300 | 103800 | 103700 | 103800 | 103600 | 489 |
| 239 | 20230607 | 143700 | 50787293700 | 103700 | 103500 | 103800 | 103400 | 915 |
| 240 | 20230607 | 143600 | 50692488600 | 103500 | 103400 | 103500 | 103300 | 1226 |
| 241 | 20230607 | 143500 | 50565670900 | 103300 | 103300 | 103400 | 103300 | 487 |
| 242 | 20230607 | 143400 | 50515327900 | 103300 | 103300 | 103300 | 103200 | 588 |
| 243 | 20230607 | 143300 | 50454598100 | 103300 | 103300 | 103400 | 103200 | 827 |
| 244 | 20230607 | 143200 | 50369152800 | 103300 | 103300 | 103300 | 103200 | 114 |
| 245 | 20230607 | 143100 | 50357381100 | 103300 | 103300 | 103400 | 103200 | 343 |
| 246 | 20230607 | 143000 | 50321955200 | 103300 | 103100 | 103400 | 103100 | 1373 |
| 247 | 20230607 | 142900 | 50180232300 | 103100 | 103200 | 103200 | 103100 | 456 |
| 248 | 20230607 | 142800 | 50133178600 | 103200 | 103100 | 103200 | 103000 | 1561 |
| 249 | 20230607 | 142700 | 49972328300 | 103200 | 103300 | 103300 | 103100 | 301 |
| 250 | 20230607 | 142600 | 49941263000 | 103300 | 103200 | 103300 | 103100 | 1052 |
| 251 | 20230607 | 142500 | 49832740400 | 103100 | 103300 | 103400 | 103100 | 816 |
| 252 | 20230607 | 142400 | 49748497700 | 103300 | 103300 | 103400 | 103300 | 101 |
| 253 | 20230607 | 142300 | 49738058800 | 103300 | 103500 | 103500 | 103300 | 527 |
| 254 | 20230607 | 142200 | 49683571800 | 103500 | 103500 | 103500 | 103400 | 298 |
| 255 | 20230607 | 142100 | 49652741000 | 103500 | 103600 | 103600 | 103400 | 838 |
| 256 | 20230607 | 142000 | 49566012300 | 103500 | 103500 | 103600 | 103500 | 648 |
| 257 | 20230607 | 141900 | 49498899100 | 103500 | 103500 | 103600 | 103400 | 332 |
| 258 | 20230607 | 141800 | 49464540700 | 103400 | 103500 | 103600 | 103400 | 631 |
| 259 | 20230607 | 141700 | 49399237500 | 103500 | 103500 | 103500 | 103300 | 681 |
| 260 | 20230607 | 141600 | 49328765700 | 103400 | 103300 | 103500 | 103300 | 956 |
| 261 | 20230607 | 141500 | 49229932500 | 103300 | 103400 | 103400 | 103300 | 469 |
| 262 | 20230607 | 141400 | 49181466200 | 103400 | 103300 | 103400 | 103200 | 817 |
| 263 | 20230607 | 141300 | 49097014800 | 103200 | 103100 | 103200 | 102900 | 1869 |
| 264 | 20230607 | 141200 | 48904479500 | 103000 | 103100 | 103200 | 103000 | 574 |
| 265 | 20230607 | 141100 | 48845303400 | 103100 | 103300 | 103300 | 103000 | 910 |
| 266 | 20230607 | 141000 | 48751492100 | 103300 | 103100 | 103300 | 103000 | 1929 |
| 267 | 20230607 | 140900 | 48552519000 | 103200 | 103100 | 103200 | 103000 | 827 |
| 268 | 20230607 | 140800 | 48467257400 | 103200 | 103400 | 103400 | 103100 | 458 |
| 269 | 20230607 | 140700 | 48419966000 | 103400 | 103400 | 103400 | 103300 | 866 |
| 270 | 20230607 | 140600 | 48330430500 | 103300 | 103200 | 103400 | 103200 | 338 |
| 271 | 20230607 | 140500 | 48295524300 | 103300 | 103400 | 103500 | 103000 | 1886 |
| 272 | 20230607 | 140400 | 48100788200 | 103400 | 103400 | 103500 | 103300 | 239 |
| 273 | 20230607 | 140300 | 48076070500 | 103500 | 103700 | 103700 | 103300 | 158 |
| 274 | 20230607 | 140200 | 48059711100 | 103700 | 103300 | 103800 | 103300 | 1967 |
| 275 | 20230607 | 140100 | 47855994700 | 103300 | 103200 | 103400 | 103000 | 1564 |
| 276 | 20230607 | 140000 | 47694672300 | 103300 | 103300 | 103300 | 103100 | 1353 |
| 277 | 20230607 | 135900 | 47555067200 | 103300 | 103200 | 103400 | 103200 | 1014 |
| 278 | 20230607 | 135800 | 47450322100 | 103200 | 103200 | 103400 | 103100 | 1477 |
| 279 | 20230607 | 135700 | 47297802600 | 103200 | 103400 | 103400 | 103200 | 1247 |
| 280 | 20230607 | 135600 | 47169028000 | 103300 | 103500 | 103500 | 103300 | 560 |
| 281 | 20230607 | 135500 | 47111129400 | 103500 | 103400 | 103500 | 103300 | 684 |
| 282 | 20230607 | 135400 | 47040394400 | 103500 | 103500 | 103600 | 103400 | 428 |
| 283 | 20230607 | 135300 | 46996091600 | 103500 | 103400 | 103500 | 103400 | 213 |
| 284 | 20230607 | 135200 | 46974067000 | 103600 | 103500 | 103600 | 103300 | 1272 |
| 285 | 20230607 | 135100 | 46842450100 | 103400 | 103500 | 103600 | 103300 | 442 |
| 286 | 20230607 | 135000 | 46796746400 | 103500 | 103400 | 103500 | 103300 | 1009 |
| 287 | 20230607 | 134900 | 46692386600 | 103400 | 103500 | 103500 | 103400 | 863 |
| 288 | 20230607 | 134800 | 46603088600 | 103500 | 103500 | 103500 | 103300 | 672 |
| 289 | 20230607 | 134700 | 46533586400 | 103400 | 103400 | 103500 | 103400 | 465 |
| 290 | 20230607 | 134600 | 46485477700 | 103400 | 103400 | 103600 | 103300 | 644 |
| 291 | 20230607 | 134500 | 46418852900 | 103500 | 103400 | 103600 | 103300 | 1943 |
| 292 | 20230607 | 134400 | 46217931000 | 103300 | 103600 | 103700 | 103300 | 1925 |
| 293 | 20230607 | 134300 | 46018685800 | 103700 | 103900 | 103900 | 103600 | 504 |
| 294 | 20230607 | 134200 | 45966413400 | 103800 | 103700 | 103900 | 103600 | 1161 |
| 295 | 20230607 | 134100 | 45845969000 | 103700 | 103700 | 103800 | 103400 | 1924 |
| 296 | 20230607 | 134000 | 45646661700 | 103700 | 104000 | 104000 | 103700 | 1574 |
| 297 | 20230607 | 133900 | 45483213400 | 104100 | 104400 | 104400 | 104000 | 1638 |
| 298 | 20230607 | 133800 | 45312477600 | 104400 | 104100 | 104400 | 104000 | 785 |
| 299 | 20230607 | 133700 | 45230708100 | 104200 | 104400 | 104400 | 104000 | 504 |
| 300 | 20230607 | 133600 | 45178221900 | 104400 | 104200 | 104400 | 104200 | 783 |
| 301 | 20230607 | 133500 | 45096553400 | 104200 | 104100 | 104300 | 104000 | 660 |
| 302 | 20230607 | 133400 | 45027840000 | 104200 | 103900 | 104500 | 103900 | 2526 |
| 303 | 20230607 | 133300 | 44764375300 | 103900 | 103900 | 104000 | 103800 | 886 |
| 304 | 20230607 | 133200 | 44672314200 | 103800 | 103900 | 104000 | 103800 | 500 |
| 305 | 20230607 | 133100 | 44620386500 | 103900 | 103900 | 104100 | 103800 | 1231 |
| 306 | 20230607 | 133000 | 44492481800 | 103800 | 103900 | 104100 | 103800 | 1646 |
| 307 | 20230607 | 132900 | 44321541900 | 104100 | 104200 | 104300 | 103900 | 1801 |
| 308 | 20230607 | 132800 | 44134207900 | 104200 | 104200 | 104300 | 104100 | 542 |
| 309 | 20230607 | 132700 | 44077742700 | 104200 | 104400 | 104400 | 104200 | 983 |
| 310 | 20230607 | 132600 | 43975263600 | 104300 | 104300 | 104400 | 104200 | 239 |
| 311 | 20230607 | 132500 | 43950324700 | 104300 | 104500 | 104500 | 104300 | 433 |
| 312 | 20230607 | 132400 | 43905142100 | 104500 | 104400 | 104600 | 104300 | 1170 |
| 313 | 20230607 | 132300 | 43782911000 | 104500 | 104500 | 104600 | 104400 | 381 |
| 314 | 20230607 | 132200 | 43743102700 | 104600 | 104500 | 104600 | 104300 | 1506 |
| 315 | 20230607 | 132100 | 43585771300 | 104500 | 104600 | 104700 | 104500 | 1076 |
| 316 | 20230607 | 132000 | 43473245100 | 104700 | 104800 | 104800 | 104600 | 647 |
| 317 | 20230607 | 131900 | 43405506700 | 104800 | 104800 | 104800 | 104700 | 814 |
| 318 | 20230607 | 131800 | 43320206900 | 104700 | 104600 | 104800 | 104600 | 1058 |
| 319 | 20230607 | 131700 | 43209417700 | 104600 | 104700 | 104800 | 104600 | 490 |
| 320 | 20230607 | 131600 | 43158125800 | 104700 | 104900 | 104900 | 104700 | 363 |
| 321 | 20230607 | 131500 | 43120083600 | 104900 | 104900 | 104900 | 104700 | 1465 |
| 322 | 20230607 | 131400 | 42966466000 | 104900 | 105000 | 105000 | 104800 | 1274 |
| 323 | 20230607 | 131300 | 42832801600 | 105000 | 105100 | 105100 | 105000 | 380 |
| 324 | 20230607 | 131200 | 42792898700 | 105100 | 105200 | 105200 | 105000 | 590 |
| 325 | 20230607 | 131100 | 42730898400 | 105100 | 105200 | 105200 | 105100 | 355 |
| 326 | 20230607 | 131000 | 42693568500 | 105200 | 105000 | 105200 | 104900 | 1167 |
| 327 | 20230607 | 130900 | 42570916500 | 104900 | 104900 | 105000 | 104900 | 536 |
| 328 | 20230607 | 130800 | 42514671500 | 104900 | 105100 | 105100 | 104900 | 403 |
| 329 | 20230607 | 130700 | 42472366000 | 105000 | 105100 | 105200 | 105000 | 314 |
| 330 | 20230607 | 130600 | 42439369500 | 105200 | 105200 | 105300 | 105100 | 1102 |
| 331 | 20230607 | 130500 | 42323453500 | 105300 | 105200 | 105300 | 105100 | 996 |
| 332 | 20230607 | 130400 | 42218681600 | 105200 | 105000 | 105200 | 105000 | 1652 |
| 333 | 20230607 | 130300 | 42045039800 | 105000 | 104700 | 105000 | 104700 | 765 |
| 334 | 20230607 | 130200 | 41964819500 | 104700 | 104800 | 105000 | 104700 | 1822 |
| 335 | 20230607 | 130100 | 41773894100 | 104900 | 105000 | 105000 | 104800 | 1162 |
| 336 | 20230607 | 130000 | 41651959000 | 104900 | 105000 | 105000 | 104800 | 1032 |
| 337 | 20230607 | 125900 | 41543678500 | 104900 | 105200 | 105200 | 104900 | 479 |
| 338 | 20230607 | 125800 | 41493378100 | 105100 | 105000 | 105200 | 105000 | 837 |
| 339 | 20230607 | 125700 | 41405388200 | 105000 | 105200 | 105200 | 105000 | 366 |
| 340 | 20230607 | 125600 | 41366937500 | 105100 | 105100 | 105300 | 105100 | 214 |
| 341 | 20230607 | 125500 | 41344433500 | 105100 | 105200 | 105300 | 105000 | 505 |
| 342 | 20230607 | 125400 | 41291337000 | 105300 | 105100 | 105300 | 105100 | 480 |
| 343 | 20230607 | 125300 | 41240820300 | 105200 | 105200 | 105300 | 105100 | 294 |
| 344 | 20230607 | 125200 | 41209891700 | 105200 | 105400 | 105500 | 105200 | 414 |
| 345 | 20230607 | 125100 | 41166255000 | 105400 | 105300 | 105500 | 105200 | 3331 |
| 346 | 20230607 | 125000 | 40815044800 | 105300 | 105300 | 105300 | 105200 | 224 |
| 347 | 20230607 | 124900 | 40791473300 | 105300 | 105300 | 105400 | 105200 | 548 |
| 348 | 20230607 | 124800 | 40733773600 | 105300 | 105300 | 105400 | 105000 | 1227 |
| 349 | 20230607 | 124700 | 40604567700 | 105400 | 105000 | 105500 | 104900 | 2772 |
| 350 | 20230607 | 124600 | 40312701000 | 105000 | 105200 | 105300 | 105000 | 698 |
| 351 | 20230607 | 124500 | 40239299300 | 105300 | 105400 | 105500 | 104900 | 1391 |
| 352 | 20230607 | 124400 | 40093137300 | 105300 | 105600 | 105600 | 105300 | 543 |
| 353 | 20230607 | 124300 | 40035876500 | 105500 | 105600 | 105700 | 105500 | 861 |
| 354 | 20230607 | 124200 | 39944943600 | 105600 | 105600 | 105700 | 105500 | 417 |
| 355 | 20230607 | 124100 | 39900914800 | 105600 | 105600 | 105700 | 105500 | 1693 |
| 356 | 20230607 | 124000 | 39722141600 | 105500 | 105400 | 105600 | 105300 | 4837 |
| 357 | 20230607 | 123900 | 39211713600 | 105300 | 105300 | 105500 | 105300 | 1450 |
| 358 | 20230607 | 123800 | 39058887200 | 105300 | 105300 | 105400 | 105200 | 638 |
| 359 | 20230607 | 123700 | 38991713500 | 105300 | 105300 | 105400 | 105300 | 278 |
| 360 | 20230607 | 123600 | 38962435600 | 105200 | 105500 | 105500 | 105100 | 2612 |
| 361 | 20230607 | 123500 | 38686978200 | 105500 | 105200 | 105600 | 105000 | 1460 |
| 362 | 20230607 | 123400 | 38533111500 | 105200 | 105300 | 105500 | 105200 | 487 |
| 363 | 20230607 | 123300 | 38481770800 | 105600 | 105400 | 105600 | 105100 | 3084 |
| 364 | 20230607 | 123200 | 38156905900 | 105500 | 105400 | 105500 | 105200 | 735 |
| 365 | 20230607 | 123100 | 38079462800 | 105500 | 105300 | 105600 | 105300 | 4929 |
| 366 | 20230607 | 123000 | 37559724100 | 105300 | 105200 | 105300 | 105100 | 1222 |
| 367 | 20230607 | 122900 | 37431119600 | 105200 | 105200 | 105400 | 105100 | 772 |
| 368 | 20230607 | 122800 | 37349882000 | 105200 | 105300 | 105300 | 105100 | 383 |
| 369 | 20230607 | 122700 | 37309575900 | 105300 | 105000 | 105300 | 105000 | 924 |
| 370 | 20230607 | 122600 | 37212366600 | 105000 | 105300 | 105300 | 104900 | 1099 |
| 371 | 20230607 | 122500 | 37096863900 | 105300 | 105300 | 105400 | 105200 | 675 |
| 372 | 20230607 | 122400 | 37025748800 | 105300 | 105400 | 105500 | 105200 | 990 |
| 373 | 20230607 | 122300 | 36921503300 | 105400 | 105400 | 105500 | 105200 | 410 |
| 374 | 20230607 | 122200 | 36878318200 | 105500 | 105600 | 105700 | 105300 | 1305 |
| 375 | 20230607 | 122100 | 36740568400 | 105600 | 105400 | 105700 | 105300 | 7093 |
| 376 | 20230607 | 122000 | 35992055900 | 105300 | 105000 | 105400 | 105000 | 6804 |
| 377 | 20230607 | 121900 | 35276060900 | 104900 | 105000 | 105000 | 104900 | 270 |
| 378 | 20230607 | 121800 | 35247723600 | 105000 | 104800 | 105000 | 104700 | 1889 |
| 379 | 20230607 | 121700 | 35049758400 | 104800 | 104600 | 104900 | 104600 | 627 |
| 380 | 20230607 | 121600 | 34984108300 | 104600 | 104800 | 104800 | 104600 | 287 |
| 381 | 20230607 | 121500 | 34954062000 | 104800 | 104700 | 104800 | 104600 | 712 |
| 382 | 20230607 | 121400 | 34879547300 | 104700 | 105200 | 105200 | 104700 | 744 |
| 383 | 20230607 | 121300 | 34801536600 | 105000 | 105100 | 105200 | 105000 | 2365 |
| 384 | 20230607 | 121200 | 34552898900 | 105000 | 105000 | 105200 | 105000 | 2756 |
| 385 | 20230607 | 121100 | 34263144500 | 105100 | 105100 | 105200 | 104900 | 738 |
| 386 | 20230607 | 121000 | 34185610600 | 104900 | 105100 | 105200 | 104900 | 1451 |
| 387 | 20230607 | 120900 | 34033195800 | 105100 | 105300 | 105400 | 105100 | 1324 |
| 388 | 20230607 | 120800 | 33893887000 | 105400 | 105400 | 105500 | 105300 | 2625 |
| 389 | 20230607 | 120700 | 33617053000 | 105400 | 105400 | 105400 | 105100 | 3311 |
| 390 | 20230607 | 120600 | 33268264400 | 105400 | 105100 | 105400 | 105000 | 4920 |
| 391 | 20230607 | 120500 | 32750261200 | 105100 | 104900 | 105100 | 104900 | 9578 |
| 392 | 20230607 | 120400 | 31744638300 | 104900 | 104700 | 105000 | 104600 | 5994 |
| 393 | 20230607 | 120300 | 31116016000 | 104700 | 104600 | 104700 | 104500 | 677 |
| 394 | 20230607 | 120200 | 31045204800 | 104600 | 104800 | 104800 | 104500 | 1790 |
| 395 | 20230607 | 120100 | 30857740800 | 104800 | 104600 | 104900 | 104500 | 11452 |
| 396 | 20230607 | 120000 | 29658563300 | 104600 | 104400 | 104600 | 104300 | 1409 |
| 397 | 20230607 | 115900 | 29511358700 | 104400 | 104500 | 104500 | 104300 | 876 |
| 398 | 20230607 | 115800 | 29419877500 | 104400 | 104400 | 104600 | 104200 | 2343 |
| 399 | 20230607 | 115700 | 29175068300 | 104300 | 104100 | 104500 | 104000 | 2919 |
| 400 | 20230607 | 115600 | 28870274300 | 104100 | 104200 | 104500 | 104100 | 1385 |
| 401 | 20230607 | 115500 | 28725698800 | 104100 | 104200 | 104500 | 104000 | 2699 |
| 402 | 20230607 | 115400 | 28443951200 | 104100 | 104200 | 104500 | 104100 | 7109 |
| 403 | 20230607 | 115300 | 27702155000 | 104200 | 103900 | 104300 | 103800 | 5199 |
| 404 | 20230607 | 115200 | 27160625500 | 103900 | 103900 | 103900 | 103700 | 518 |
| 405 | 20230607 | 115100 | 27106838600 | 103900 | 103700 | 103900 | 103700 | 1159 |
| 406 | 20230607 | 115000 | 26986563200 | 103700 | 103800 | 103800 | 103700 | 241 |
| 407 | 20230607 | 114900 | 26961562900 | 103800 | 103700 | 103900 | 103600 | 530 |
| 408 | 20230607 | 114800 | 26906571000 | 103700 | 103600 | 103700 | 103500 | 1373 |
| 409 | 20230607 | 114700 | 26764314300 | 103600 | 103600 | 103700 | 103500 | 241 |
| 410 | 20230607 | 114600 | 26739353400 | 103600 | 103900 | 103900 | 103600 | 835 |
| 411 | 20230607 | 114500 | 26652721300 | 103900 | 103900 | 104000 | 103800 | 539 |
| 412 | 20230607 | 114400 | 26596726200 | 103800 | 103800 | 103900 | 103800 | 134 |
| 413 | 20230607 | 114300 | 26582813700 | 103900 | 104100 | 104100 | 103800 | 726 |
| 414 | 20230607 | 114200 | 26507274100 | 104100 | 104000 | 104200 | 103800 | 3354 |
| 415 | 20230607 | 114100 | 26158564000 | 103900 | 103900 | 104000 | 103800 | 408 |
| 416 | 20230607 | 114000 | 26116165900 | 104000 | 104000 | 104000 | 103900 | 480 |
| 417 | 20230607 | 113900 | 26066281500 | 104000 | 104000 | 104000 | 103900 | 228 |
| 418 | 20230607 | 113800 | 26042570700 | 103900 | 103900 | 104000 | 103800 | 1582 |
| 419 | 20230607 | 113700 | 25878311300 | 103900 | 103900 | 103900 | 103800 | 459 |
| 420 | 20230607 | 113600 | 25830634400 | 103900 | 104100 | 104100 | 103900 | 1351 |
| 421 | 20230607 | 113500 | 25690206600 | 104000 | 104100 | 104100 | 104000 | 528 |
| 422 | 20230607 | 113400 | 25635265500 | 104000 | 103800 | 104100 | 103800 | 1089 |
| 423 | 20230607 | 113300 | 25522059900 | 103800 | 104000 | 104100 | 103800 | 686 |
| 424 | 20230607 | 113200 | 25450767100 | 104000 | 104100 | 104100 | 104000 | 471 |
| 425 | 20230607 | 113100 | 25401773500 | 104100 | 104300 | 104400 | 104000 | 1008 |
| 426 | 20230607 | 113000 | 25296767400 | 104300 | 104200 | 104600 | 104100 | 8463 |
| 427 | 20230607 | 112900 | 24412855100 | 104200 | 104000 | 104400 | 104000 | 11602 |
| 428 | 20230607 | 112800 | 23204309800 | 104000 | 104100 | 104200 | 103900 | 1679 |
| 429 | 20230607 | 112700 | 23029521400 | 104200 | 103900 | 104200 | 103900 | 2388 |
| 430 | 20230607 | 112600 | 22780891200 | 103900 | 104000 | 104100 | 103900 | 2209 |
| 431 | 20230607 | 112500 | 22551096800 | 104000 | 104100 | 104200 | 104000 | 3025 |
| 432 | 20230607 | 112400 | 22236128100 | 104000 | 103900 | 104000 | 103800 | 2981 |
| 433 | 20230607 | 112300 | 21926307400 | 104000 | 103800 | 104200 | 103700 | 5825 |
| 434 | 20230607 | 112200 | 21320680300 | 103800 | 103500 | 103800 | 103400 | 2746 |
| 435 | 20230607 | 112100 | 21036111600 | 103500 | 103500 | 103600 | 103300 | 2467 |
| 436 | 20230607 | 112000 | 20780870000 | 103500 | 103600 | 103600 | 103400 | 1416 |
| 437 | 20230607 | 111900 | 20634328300 | 103600 | 103300 | 103700 | 103300 | 5423 |
| 438 | 20230607 | 111800 | 20073141000 | 103300 | 102500 | 103300 | 102500 | 21427 |
| 439 | 20230607 | 111700 | 17867356900 | 102600 | 102700 | 102700 | 102500 | 1132 |
| 440 | 20230607 | 111600 | 17751198200 | 102700 | 102700 | 102700 | 102600 | 297 |
| 441 | 20230607 | 111500 | 17720702400 | 102600 | 102600 | 102700 | 102600 | 386 |
| 442 | 20230607 | 111400 | 17681087200 | 102600 | 102600 | 102700 | 102400 | 454 |
| 443 | 20230607 | 111300 | 17634530000 | 102600 | 102300 | 102800 | 102300 | 5690 |
| 444 | 20230607 | 111200 | 17050759700 | 102400 | 102400 | 102400 | 102300 | 226 |
| 445 | 20230607 | 111100 | 17027624300 | 102300 | 102300 | 102400 | 102300 | 358 |
| 446 | 20230607 | 111000 | 16990983400 | 102300 | 102400 | 102400 | 102200 | 317 |
| 447 | 20230607 | 110900 | 16958569400 | 102400 | 102300 | 102500 | 102200 | 2035 |
| 448 | 20230607 | 110800 | 16750277500 | 102200 | 102200 | 102300 | 102200 | 587 |
| 449 | 20230607 | 110700 | 16690285100 | 102200 | 102100 | 102200 | 102000 | 813 |
| 450 | 20230607 | 110600 | 16607260600 | 102100 | 101900 | 102100 | 101900 | 382 |
| 451 | 20230607 | 110500 | 16568305100 | 102000 | 101800 | 102100 | 101800 | 1074 |
| 452 | 20230607 | 110400 | 16458793100 | 101900 | 101900 | 101900 | 101800 | 288 |
| 453 | 20230607 | 110300 | 16429455900 | 101900 | 101800 | 101900 | 101700 | 374 |
| 454 | 20230607 | 110200 | 16391386700 | 101700 | 101800 | 101800 | 101700 | 211 |
| 455 | 20230607 | 110100 | 16369911600 | 101800 | 101800 | 101900 | 101700 | 370 |
| 456 | 20230607 | 110000 | 16332249600 | 101800 | 101900 | 101900 | 101700 | 162 |
| 457 | 20230607 | 105900 | 16315759200 | 101900 | 101900 | 101900 | 101700 | 369 |
| 458 | 20230607 | 105800 | 16278205600 | 101800 | 101800 | 101900 | 101700 | 651 |
| 459 | 20230607 | 105700 | 16211944200 | 101800 | 101900 | 101900 | 101800 | 290 |
| 460 | 20230607 | 105600 | 16182417400 | 101900 | 102000 | 102000 | 101800 | 468 |
| 461 | 20230607 | 105500 | 16134728300 | 101900 | 101900 | 102000 | 101800 | 522 |
| 462 | 20230607 | 105400 | 16081535900 | 102000 | 102000 | 102000 | 101900 | 83 |
| 463 | 20230607 | 105300 | 16073074600 | 102000 | 102000 | 102100 | 101800 | 405 |
| 464 | 20230607 | 105200 | 16031769700 | 101900 | 102100 | 102100 | 101800 | 1019 |
| 465 | 20230607 | 105100 | 15927897700 | 102100 | 102100 | 102400 | 102000 | 1200 |
| 466 | 20230607 | 105000 | 15805331700 | 102300 | 102200 | 102300 | 102000 | 893 |
| 467 | 20230607 | 104900 | 15714117500 | 102300 | 102400 | 102500 | 102300 | 666 |
| 468 | 20230607 | 104800 | 15645960700 | 102400 | 102500 | 102500 | 102400 | 530 |
| 469 | 20230607 | 104700 | 15591643000 | 102500 | 102600 | 102600 | 102500 | 450 |
| 470 | 20230607 | 104600 | 15545512100 | 102600 | 102700 | 102700 | 102600 | 397 |
| 471 | 20230607 | 104500 | 15504763600 | 102600 | 102500 | 102700 | 102400 | 2337 |
| 472 | 20230607 | 104400 | 15264846200 | 102600 | 102600 | 102700 | 102500 | 2299 |
| 473 | 20230607 | 104300 | 15028857000 | 102600 | 102300 | 102600 | 102200 | 2319 |
| 474 | 20230607 | 104200 | 14791299200 | 102300 | 102500 | 102600 | 102100 | 563 |
| 475 | 20230607 | 104100 | 14733683200 | 102500 | 102500 | 102700 | 102500 | 309 |
| 476 | 20230607 | 104000 | 14701987500 | 102600 | 102700 | 102800 | 102600 | 4031 |
| 477 | 20230607 | 103900 | 14287878800 | 102700 | 102600 | 102700 | 102500 | 2817 |
| 478 | 20230607 | 103800 | 13998783900 | 102600 | 102500 | 102600 | 102400 | 1597 |
| 479 | 20230607 | 103700 | 13835079600 | 102400 | 102600 | 102600 | 102400 | 859 |
| 480 | 20230607 | 103600 | 13747034500 | 102600 | 102400 | 102600 | 102300 | 2043 |
| 481 | 20230607 | 103500 | 13537699900 | 102400 | 102200 | 102400 | 102200 | 612 |
| 482 | 20230607 | 103400 | 13475095300 | 102200 | 102300 | 102300 | 102200 | 1513 |
| 483 | 20230607 | 103300 | 13320435000 | 102300 | 102300 | 102400 | 102200 | 1131 |
| 484 | 20230607 | 103200 | 13204738500 | 102400 | 102300 | 102600 | 102300 | 3497 |
| 485 | 20230607 | 103100 | 12846452600 | 102300 | 102300 | 102400 | 102200 | 1084 |
| 486 | 20230607 | 103000 | 12735540500 | 102400 | 102100 | 102400 | 102100 | 1638 |
| 487 | 20230607 | 102900 | 12567975700 | 102200 | 101900 | 102200 | 101900 | 5699 |
| 488 | 20230607 | 102800 | 11986253800 | 101900 | 101800 | 101900 | 101700 | 493 |
| 489 | 20230607 | 102700 | 11936034300 | 101800 | 101500 | 101800 | 101500 | 325 |
| 490 | 20230607 | 102600 | 11902993200 | 101600 | 101500 | 101900 | 101500 | 766 |
| 491 | 20230607 | 102500 | 11825099400 | 101600 | 101900 | 101900 | 101400 | 2255 |
| 492 | 20230607 | 102400 | 11595995500 | 101900 | 101800 | 101900 | 101700 | 426 |
| 493 | 20230607 | 102300 | 11552625000 | 101800 | 102000 | 102000 | 101700 | 529 |
| 494 | 20230607 | 102200 | 11498724600 | 102000 | 101900 | 102000 | 101800 | 1038 |
| 495 | 20230607 | 102100 | 11392950300 | 101900 | 101800 | 101900 | 101700 | 760 |
| 496 | 20230607 | 102000 | 11315561300 | 101900 | 101800 | 101900 | 101700 | 1676 |
| 497 | 20230607 | 101900 | 11144864300 | 101800 | 101800 | 101800 | 101700 | 284 |
| 498 | 20230607 | 101800 | 11115963100 | 101800 | 101800 | 101800 | 101700 | 264 |
| 499 | 20230607 | 101700 | 11089102800 | 101800 | 101800 | 101900 | 101800 | 420 |
| 500 | 20230607 | 101600 | 11046328900 | 101800 | 101800 | 101900 | 101800 | 156 |
| 501 | 20230607 | 101500 | 11030441300 | 101800 | 101900 | 101900 | 101600 | 658 |
| 502 | 20230607 | 101400 | 10963455700 | 101900 | 101700 | 102000 | 101700 | 4235 |
| 503 | 20230607 | 101300 | 10531978300 | 101700 | 101900 | 101900 | 101600 | 1277 |
| 504 | 20230607 | 101200 | 10402009300 | 101900 | 101700 | 101900 | 101400 | 2149 |
| 505 | 20230607 | 101100 | 10183350900 | 101600 | 101600 | 101700 | 101500 | 1226 |
| 506 | 20230607 | 101000 | 10058798900 | 101500 | 101500 | 101600 | 101400 | 695 |
| 507 | 20230607 | 100900 | 9988259000 | 101500 | 101500 | 101500 | 101400 | 453 |
| 508 | 20230607 | 100800 | 9942299000 | 101400 | 101200 | 101500 | 101100 | 476 |
| 509 | 20230607 | 100700 | 9894098000 | 101300 | 101400 | 101400 | 101200 | 372 |
| 510 | 20230607 | 100600 | 9856428000 | 101400 | 101500 | 101500 | 101100 | 1561 |
| 511 | 20230607 | 100500 | 9698356500 | 101500 | 101400 | 101500 | 101300 | 504 |
| 512 | 20230607 | 100400 | 9647258000 | 101300 | 101600 | 101600 | 101300 | 335 |
| 513 | 20230607 | 100300 | 9613254400 | 101600 | 101600 | 101600 | 101400 | 1352 |
| 514 | 20230607 | 100200 | 9476013300 | 101600 | 101700 | 101800 | 101600 | 1012 |
| 515 | 20230607 | 100100 | 9373111400 | 101700 | 101500 | 102000 | 101500 | 6429 |
| 516 | 20230607 | 100000 | 8718962100 | 101500 | 101600 | 101600 | 101500 | 831 |
| 517 | 20230607 | 095900 | 8634593800 | 101600 | 101600 | 101600 | 101500 | 869 |
| 518 | 20230607 | 095800 | 8546312300 | 101600 | 101300 | 101600 | 101300 | 1556 |
| 519 | 20230607 | 095700 | 8388480400 | 101300 | 101400 | 101500 | 101300 | 493 |
| 520 | 20230607 | 095600 | 8338521700 | 101500 | 101400 | 101600 | 101400 | 369 |
| 521 | 20230607 | 095500 | 8301073000 | 101500 | 101500 | 101600 | 101400 | 1680 |
| 522 | 20230607 | 095400 | 8130555400 | 101500 | 101500 | 101500 | 101400 | 2052 |
| 523 | 20230607 | 095300 | 7922290400 | 101500 | 101300 | 101500 | 101200 | 983 |
| 524 | 20230607 | 095200 | 7822610400 | 101300 | 101300 | 101300 | 101200 | 195 |
| 525 | 20230607 | 095100 | 7802865500 | 101300 | 101100 | 101400 | 101100 | 425 |
| 526 | 20230607 | 095000 | 7759830400 | 101100 | 100900 | 101100 | 100900 | 310 |
| 527 | 20230607 | 094900 | 7728525000 | 100900 | 100900 | 101000 | 100800 | 1347 |
| 528 | 20230607 | 094800 | 7592623800 | 101000 | 101100 | 101100 | 100900 | 499 |
| 529 | 20230607 | 094700 | 7542227600 | 101100 | 101100 | 101100 | 101000 | 601 |
| 530 | 20230607 | 094600 | 7481521400 | 101100 | 101100 | 101100 | 101000 | 154 |
| 531 | 20230607 | 094500 | 7465964400 | 101100 | 101200 | 101300 | 101100 | 637 |
| 532 | 20230607 | 094400 | 7401500600 | 101300 | 101300 | 101300 | 101200 | 220 |
| 533 | 20230607 | 094300 | 7379219600 | 101300 | 101300 | 101300 | 101200 | 94 |
| 534 | 20230607 | 094200 | 7369701000 | 101300 | 101200 | 101300 | 101200 | 1098 |
| 535 | 20230607 | 094100 | 7258568000 | 101300 | 101400 | 101400 | 101000 | 561 |
| 536 | 20230607 | 094000 | 7201784600 | 101400 | 101500 | 101600 | 101400 | 1661 |
| 537 | 20230607 | 093900 | 7033202900 | 101500 | 101400 | 101600 | 101400 | 2109 |
| 538 | 20230607 | 093800 | 6819067800 | 101300 | 101100 | 101400 | 101100 | 778 |
| 539 | 20230607 | 093700 | 6740214500 | 101100 | 100900 | 101200 | 100900 | 788 |
| 540 | 20230607 | 093600 | 6660612700 | 100900 | 101000 | 101000 | 100900 | 1242 |
| 541 | 20230607 | 093500 | 6535172500 | 100900 | 100900 | 100900 | 100700 | 858 |
| 542 | 20230607 | 093400 | 6448678200 | 101000 | 101300 | 101300 | 100900 | 1241 |
| 543 | 20230607 | 093300 | 6323302300 | 101300 | 101300 | 101300 | 101200 | 289 |
| 544 | 20230607 | 093200 | 6294048200 | 101300 | 101100 | 101300 | 101000 | 264 |
| 545 | 20230607 | 093100 | 6267352300 | 101100 | 101000 | 101300 | 101000 | 427 |
| 546 | 20230607 | 093000 | 6224184200 | 100900 | 101100 | 101100 | 100900 | 664 |
| 547 | 20230607 | 092900 | 6157149800 | 101100 | 101400 | 101400 | 101000 | 1328 |
| 548 | 20230607 | 092800 | 6022691900 | 101500 | 101300 | 101600 | 101200 | 4348 |
| 549 | 20230607 | 092700 | 5581723800 | 101200 | 101000 | 101300 | 100900 | 3266 |
| 550 | 20230607 | 092600 | 5251394000 | 101100 | 101000 | 101100 | 100900 | 1480 |
| 551 | 20230607 | 092500 | 5101808800 | 100900 | 100700 | 101000 | 100400 | 2095 |
| 552 | 20230607 | 092400 | 4890924600 | 100700 | 100800 | 100900 | 100700 | 462 |
| 553 | 20230607 | 092300 | 4844364200 | 100800 | 100800 | 100900 | 100700 | 1932 |
| 554 | 20230607 | 092200 | 4649636000 | 100800 | 100900 | 101100 | 100800 | 3004 |
| 555 | 20230607 | 092100 | 4346143200 | 100900 | 100800 | 100900 | 100800 | 379 |
| 556 | 20230607 | 092000 | 4307917000 | 100700 | 100600 | 101000 | 100600 | 927 |
| 557 | 20230607 | 091900 | 4214422300 | 100600 | 100500 | 100600 | 100200 | 3894 |
| 558 | 20230607 | 091800 | 3823598000 | 100500 | 100700 | 100700 | 100500 | 1074 |
| 559 | 20230607 | 091700 | 3715574000 | 100700 | 101000 | 101100 | 100700 | 469 |
| 560 | 20230607 | 091600 | 3668243100 | 101000 | 100600 | 101000 | 100600 | 1871 |
| 561 | 20230607 | 091500 | 3479932700 | 100600 | 100600 | 100700 | 100500 | 1161 |
| 562 | 20230607 | 091400 | 3363170800 | 100700 | 100700 | 101000 | 100600 | 1441 |
| 563 | 20230607 | 091300 | 3217901200 | 100700 | 100600 | 100700 | 100600 | 167 |
| 564 | 20230607 | 091200 | 3201090900 | 100600 | 100500 | 100600 | 100500 | 277 |
| 565 | 20230607 | 091100 | 3173232100 | 100500 | 100400 | 100500 | 100300 | 942 |
| 566 | 20230607 | 091000 | 3078646800 | 100400 | 100400 | 100700 | 100300 | 869 |
| 567 | 20230607 | 090900 | 2991371800 | 100300 | 100500 | 100500 | 100100 | 1830 |
| 568 | 20230607 | 090800 | 2807692500 | 100500 | 100500 | 100600 | 100400 | 2275 |
| 569 | 20230607 | 090700 | 2578946300 | 100400 | 100800 | 100800 | 100400 | 1126 |
| 570 | 20230607 | 090600 | 2465669700 | 100800 | 100600 | 100900 | 100500 | 832 |
| 571 | 20230607 | 090500 | 2381909200 | 100900 | 100800 | 101000 | 100700 | 1179 |
| 572 | 20230607 | 090400 | 2262966800 | 100900 | 100800 | 101000 | 100500 | 6518 |
| 573 | 20230607 | 090300 | 1605470700 | 100800 | 99900 | 100800 | 99900 | 2587 |
| 574 | 20230607 | 090200 | 1346078500 | 100000 | 100200 | 100300 | 99800 | 1872 |
| 575 | 20230607 | 090100 | 1158854000 | 100200 | 100200 | 100200 | 99500 | 7442 |
| 576 | 20230607 | 090000 | 415719300 | 100200 | 100000 | 100400 | 100000 | 3653 |