35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 3 | 20230612 | 190500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 4 | 20230612 | 190400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 5 | 20230612 | 190300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 6 | 20230612 | 190200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 7 | 20230612 | 190100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 8 | 20230612 | 190000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 9 | 20230612 | 185900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 10 | 20230612 | 185800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 11 | 20230612 | 185700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 12 | 20230612 | 185600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 13 | 20230612 | 185500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 14 | 20230612 | 185400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 15 | 20230612 | 185300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 16 | 20230612 | 185200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 17 | 20230612 | 185100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 18 | 20230612 | 185000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 19 | 20230612 | 184900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 20 | 20230612 | 184800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 21 | 20230612 | 184700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 22 | 20230612 | 184600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 23 | 20230612 | 184500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 24 | 20230612 | 184400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 25 | 20230612 | 184300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 26 | 20230612 | 184200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 27 | 20230612 | 184100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 28 | 20230612 | 184000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 29 | 20230612 | 183900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 30 | 20230612 | 183800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 31 | 20230612 | 183700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 32 | 20230612 | 183600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 33 | 20230612 | 183500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 34 | 20230612 | 183400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 35 | 20230612 | 183300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 36 | 20230612 | 183200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 37 | 20230612 | 183100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 38 | 20230612 | 183000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 39 | 20230612 | 182900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 40 | 20230612 | 182800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 41 | 20230612 | 182700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 42 | 20230612 | 182600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 43 | 20230612 | 182500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 44 | 20230612 | 182400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 45 | 20230612 | 182300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 46 | 20230612 | 182200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 47 | 20230612 | 182100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 48 | 20230612 | 182000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 49 | 20230612 | 181900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 50 | 20230612 | 181800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 51 | 20230612 | 181700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 52 | 20230612 | 181600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 53 | 20230612 | 181500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 54 | 20230612 | 181400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 55 | 20230612 | 181300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 56 | 20230612 | 181200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 57 | 20230612 | 181100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 58 | 20230612 | 181000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 59 | 20230612 | 180900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 60 | 20230612 | 180800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 61 | 20230612 | 180700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 62 | 20230612 | 180600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 63 | 20230612 | 180500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 64 | 20230612 | 180400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 65 | 20230612 | 180300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 66 | 20230612 | 180200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 67 | 20230612 | 180100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 68 | 20230612 | 180000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 69 | 20230612 | 175900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 70 | 20230612 | 175800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 71 | 20230612 | 175700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 72 | 20230612 | 175600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 73 | 20230612 | 175500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 74 | 20230612 | 175400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 75 | 20230612 | 175300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 76 | 20230612 | 175200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 77 | 20230612 | 175100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 78 | 20230612 | 175000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 79 | 20230612 | 174900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 80 | 20230612 | 174800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 81 | 20230612 | 174700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 82 | 20230612 | 174600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 83 | 20230612 | 174500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 84 | 20230612 | 174400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 85 | 20230612 | 174300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 86 | 20230612 | 174200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 87 | 20230612 | 174100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 88 | 20230612 | 174000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 89 | 20230612 | 173900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 90 | 20230612 | 173800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 91 | 20230612 | 173700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 92 | 20230612 | 173600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 93 | 20230612 | 173500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 94 | 20230612 | 173400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 95 | 20230612 | 173300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 96 | 20230612 | 173200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 97 | 20230612 | 173100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 98 | 20230612 | 173000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 99 | 20230612 | 172900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 100 | 20230612 | 172800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 101 | 20230612 | 172700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 102 | 20230612 | 172600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 103 | 20230612 | 172500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 104 | 20230612 | 172400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 105 | 20230612 | 172300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 106 | 20230612 | 172200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 107 | 20230612 | 172100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 108 | 20230612 | 172000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 109 | 20230612 | 171900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 110 | 20230612 | 171800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 111 | 20230612 | 171700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 112 | 20230612 | 171600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 113 | 20230612 | 171500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 114 | 20230612 | 171400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 115 | 20230612 | 171300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 116 | 20230612 | 171200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 117 | 20230612 | 171100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 118 | 20230612 | 171000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 119 | 20230612 | 170900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 120 | 20230612 | 170800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 121 | 20230612 | 170700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 122 | 20230612 | 170600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 123 | 20230612 | 170500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 124 | 20230612 | 170400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 125 | 20230612 | 170300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 126 | 20230612 | 170200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 127 | 20230612 | 170100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 128 | 20230612 | 170000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 129 | 20230612 | 165900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 130 | 20230612 | 165800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 131 | 20230612 | 165700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 132 | 20230612 | 165600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 133 | 20230612 | 165500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 134 | 20230612 | 165400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 135 | 20230612 | 165300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 136 | 20230612 | 165200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 137 | 20230612 | 165100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 138 | 20230612 | 165000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 139 | 20230612 | 164900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 140 | 20230612 | 164800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 141 | 20230612 | 164700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 142 | 20230612 | 164600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 143 | 20230612 | 164500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 144 | 20230612 | 164400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 145 | 20230612 | 164300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 146 | 20230612 | 164200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 147 | 20230612 | 164100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 148 | 20230612 | 164000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 149 | 20230612 | 163900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 150 | 20230612 | 163800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 151 | 20230612 | 163700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 152 | 20230612 | 163600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 153 | 20230612 | 163500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 154 | 20230612 | 163400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 155 | 20230612 | 163300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 156 | 20230612 | 163200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 157 | 20230612 | 163100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 158 | 20230612 | 163000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 159 | 20230612 | 162900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 160 | 20230612 | 162800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 161 | 20230612 | 162700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 162 | 20230612 | 162600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 163 | 20230612 | 162500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 164 | 20230612 | 162400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 165 | 20230612 | 162300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 166 | 20230612 | 162200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 167 | 20230612 | 162100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 168 | 20230612 | 162000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 169 | 20230612 | 161900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 170 | 20230612 | 161800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 171 | 20230612 | 161700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 172 | 20230612 | 161600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 173 | 20230612 | 161500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 174 | 20230612 | 161400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 175 | 20230612 | 161300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 176 | 20230612 | 161200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 177 | 20230612 | 161100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 178 | 20230612 | 161000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 179 | 20230612 | 160900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 180 | 20230612 | 160800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 181 | 20230612 | 160700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 182 | 20230612 | 160600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 183 | 20230612 | 160500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 184 | 20230612 | 160400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 185 | 20230612 | 160300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 186 | 20230612 | 160200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 187 | 20230612 | 160100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 188 | 20230612 | 160000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 189 | 20230612 | 155900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 190 | 20230612 | 155800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 191 | 20230612 | 155700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 192 | 20230612 | 155600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 193 | 20230612 | 155500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 194 | 20230612 | 155400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 195 | 20230612 | 155300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 196 | 20230612 | 155200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 197 | 20230612 | 155100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 198 | 20230612 | 155000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 199 | 20230612 | 154900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 200 | 20230612 | 154800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 201 | 20230612 | 154700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 202 | 20230612 | 154600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 203 | 20230612 | 154500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 204 | 20230612 | 154400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 205 | 20230612 | 154300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 206 | 20230612 | 154200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 207 | 20230612 | 154100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 208 | 20230612 | 154000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 209 | 20230612 | 153900 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 210 | 20230612 | 153800 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 211 | 20230612 | 153700 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 212 | 20230612 | 153600 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 213 | 20230612 | 153500 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 214 | 20230612 | 153400 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 215 | 20230612 | 153300 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 216 | 20230612 | 153200 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 217 | 20230612 | 153100 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 0 |
| 218 | 20230612 | 153000 | 33314942400 | 104400 | 104400 | 104400 | 104400 | 2286 |
| 219 | 20230612 | 152900 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 220 | 20230612 | 152800 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 221 | 20230612 | 152700 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 222 | 20230612 | 152600 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 223 | 20230612 | 152500 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 224 | 20230612 | 152400 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 225 | 20230612 | 152300 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 226 | 20230612 | 152200 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 227 | 20230612 | 152100 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 228 | 20230612 | 152000 | 33076284000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 229 | 20230612 | 151900 | 33076284000 | 104400 | 104400 | 104500 | 104300 | 625 |
| 230 | 20230612 | 151800 | 33011037100 | 104400 | 104500 | 104500 | 104300 | 204 |
| 231 | 20230612 | 151700 | 32989739600 | 104400 | 104400 | 104500 | 104300 | 1315 |
| 232 | 20230612 | 151600 | 32852463300 | 104300 | 104400 | 104400 | 104300 | 614 |
| 233 | 20230612 | 151500 | 32788365200 | 104400 | 104400 | 104400 | 104300 | 413 |
| 234 | 20230612 | 151400 | 32745281600 | 104400 | 104300 | 104400 | 104200 | 1180 |
| 235 | 20230612 | 151300 | 32622208400 | 104200 | 104300 | 104300 | 104200 | 259 |
| 236 | 20230612 | 151200 | 32595215800 | 104300 | 104300 | 104300 | 104100 | 729 |
| 237 | 20230612 | 151100 | 32519252600 | 104300 | 104300 | 104300 | 104200 | 457 |
| 238 | 20230612 | 151000 | 32471616400 | 104200 | 104200 | 104300 | 104200 | 1093 |
| 239 | 20230612 | 150900 | 32357707300 | 104200 | 104300 | 104300 | 104200 | 491 |
| 240 | 20230612 | 150800 | 32306526900 | 104300 | 104300 | 104300 | 104200 | 145 |
| 241 | 20230612 | 150700 | 32291409500 | 104300 | 104200 | 104300 | 104200 | 351 |
| 242 | 20230612 | 150600 | 32254817200 | 104200 | 104200 | 104300 | 104100 | 573 |
| 243 | 20230612 | 150500 | 32195106000 | 104200 | 104300 | 104300 | 104200 | 456 |
| 244 | 20230612 | 150400 | 32147582700 | 104200 | 104300 | 104300 | 104200 | 229 |
| 245 | 20230612 | 150300 | 32123714500 | 104300 | 104300 | 104300 | 104200 | 570 |
| 246 | 20230612 | 150200 | 32064312700 | 104300 | 104300 | 104300 | 104200 | 233 |
| 247 | 20230612 | 150100 | 32040024300 | 104200 | 104400 | 104400 | 104200 | 474 |
| 248 | 20230612 | 150000 | 31990582800 | 104300 | 104300 | 104500 | 104200 | 462 |
| 249 | 20230612 | 145900 | 31942387700 | 104400 | 104300 | 104400 | 104200 | 195 |
| 250 | 20230612 | 145800 | 31922040400 | 104300 | 104300 | 104300 | 104200 | 484 |
| 251 | 20230612 | 145700 | 31871570400 | 104300 | 104400 | 104500 | 104200 | 399 |
| 252 | 20230612 | 145600 | 31829954800 | 104400 | 104300 | 104500 | 104200 | 176 |
| 253 | 20230612 | 145500 | 31811582200 | 104300 | 104500 | 104600 | 104200 | 691 |
| 254 | 20230612 | 145400 | 31739381000 | 104500 | 104300 | 104500 | 104300 | 412 |
| 255 | 20230612 | 145300 | 31696376000 | 104400 | 104300 | 104400 | 104300 | 407 |
| 256 | 20230612 | 145200 | 31653906400 | 104400 | 104300 | 104500 | 104300 | 440 |
| 257 | 20230612 | 145100 | 31607991100 | 104400 | 104300 | 104400 | 104300 | 397 |
| 258 | 20230612 | 145000 | 31566565900 | 104400 | 104400 | 104400 | 104300 | 307 |
| 259 | 20230612 | 144900 | 31534526200 | 104300 | 104200 | 104400 | 104200 | 347 |
| 260 | 20230612 | 144800 | 31498311100 | 104200 | 104100 | 104200 | 104100 | 669 |
| 261 | 20230612 | 144700 | 31428614500 | 104100 | 104200 | 104200 | 104100 | 330 |
| 262 | 20230612 | 144600 | 31394238700 | 104200 | 104200 | 104200 | 104100 | 300 |
| 263 | 20230612 | 144500 | 31362991400 | 104100 | 104200 | 104200 | 104100 | 344 |
| 264 | 20230612 | 144400 | 31327155900 | 104200 | 104200 | 104200 | 104100 | 465 |
| 265 | 20230612 | 144300 | 31278718000 | 104100 | 103900 | 104200 | 103900 | 2015 |
| 266 | 20230612 | 144200 | 31069154400 | 104000 | 104000 | 104000 | 103900 | 844 |
| 267 | 20230612 | 144100 | 30981394900 | 104000 | 104100 | 104100 | 104000 | 292 |
| 268 | 20230612 | 144000 | 30951008600 | 104100 | 104100 | 104100 | 103900 | 2235 |
| 269 | 20230612 | 143900 | 30718547300 | 104100 | 104100 | 104100 | 104000 | 647 |
| 270 | 20230612 | 143800 | 30651201700 | 104100 | 104100 | 104100 | 104000 | 743 |
| 271 | 20230612 | 143700 | 30573910600 | 104100 | 104100 | 104100 | 104000 | 427 |
| 272 | 20230612 | 143600 | 30529488300 | 104100 | 104100 | 104100 | 104000 | 567 |
| 273 | 20230612 | 143500 | 30470472500 | 104100 | 104000 | 104100 | 104000 | 556 |
| 274 | 20230612 | 143400 | 30412630100 | 104000 | 104100 | 104100 | 104000 | 1120 |
| 275 | 20230612 | 143300 | 30296105100 | 104200 | 104200 | 104200 | 104100 | 445 |
| 276 | 20230612 | 143200 | 30249743200 | 104200 | 104200 | 104200 | 104100 | 376 |
| 277 | 20230612 | 143100 | 30210587400 | 104200 | 104300 | 104400 | 104000 | 7945 |
| 278 | 20230612 | 143000 | 29383257800 | 104400 | 104200 | 104400 | 104200 | 545 |
| 279 | 20230612 | 142900 | 29326392300 | 104200 | 104400 | 104400 | 104200 | 302 |
| 280 | 20230612 | 142800 | 29294902800 | 104400 | 104300 | 104400 | 104300 | 219 |
| 281 | 20230612 | 142700 | 29272048400 | 104400 | 104400 | 104400 | 104300 | 237 |
| 282 | 20230612 | 142600 | 29247312300 | 104400 | 104600 | 104600 | 104300 | 364 |
| 283 | 20230612 | 142500 | 29209313600 | 104500 | 104600 | 104600 | 104500 | 281 |
| 284 | 20230612 | 142400 | 29179933200 | 104500 | 104600 | 104600 | 104500 | 278 |
| 285 | 20230612 | 142300 | 29150866000 | 104600 | 104400 | 104600 | 104400 | 431 |
| 286 | 20230612 | 142200 | 29105844900 | 104400 | 104400 | 104500 | 104400 | 391 |
| 287 | 20230612 | 142100 | 29065004500 | 104500 | 104500 | 104600 | 104400 | 617 |
| 288 | 20230612 | 142000 | 29000512800 | 104500 | 104400 | 104500 | 104400 | 583 |
| 289 | 20230612 | 141900 | 28939621600 | 104500 | 104600 | 104600 | 104400 | 353 |
| 290 | 20230612 | 141800 | 28902735200 | 104600 | 104500 | 104600 | 104400 | 1055 |
| 291 | 20230612 | 141700 | 28792487600 | 104600 | 104600 | 104600 | 104500 | 344 |
| 292 | 20230612 | 141600 | 28756517000 | 104600 | 104500 | 104600 | 104500 | 190 |
| 293 | 20230612 | 141500 | 28736655600 | 104500 | 104800 | 104800 | 104500 | 1418 |
| 294 | 20230612 | 141400 | 28588307300 | 104600 | 104800 | 104800 | 104600 | 237 |
| 295 | 20230612 | 141300 | 28563493300 | 104800 | 104700 | 104800 | 104600 | 340 |
| 296 | 20230612 | 141200 | 28527884400 | 104700 | 104700 | 104800 | 104600 | 398 |
| 297 | 20230612 | 141100 | 28486213700 | 104700 | 104700 | 104700 | 104600 | 373 |
| 298 | 20230612 | 141000 | 28447175300 | 104700 | 104700 | 104700 | 104600 | 292 |
| 299 | 20230612 | 140900 | 28416607000 | 104700 | 104600 | 104700 | 104600 | 281 |
| 300 | 20230612 | 140800 | 28387197100 | 104600 | 104700 | 104800 | 104600 | 889 |
| 301 | 20230612 | 140700 | 28294136800 | 104800 | 104800 | 104800 | 104700 | 471 |
| 302 | 20230612 | 140600 | 28244807600 | 104800 | 104700 | 104800 | 104700 | 381 |
| 303 | 20230612 | 140500 | 28204894500 | 104800 | 104700 | 104800 | 104600 | 778 |
| 304 | 20230612 | 140400 | 28123424100 | 104700 | 104700 | 104700 | 104600 | 803 |
| 305 | 20230612 | 140300 | 28039363200 | 104700 | 104700 | 104700 | 104600 | 1347 |
| 306 | 20230612 | 140200 | 27898341000 | 104700 | 104700 | 104700 | 104600 | 505 |
| 307 | 20230612 | 140100 | 27845498300 | 104700 | 104600 | 104700 | 104500 | 632 |
| 308 | 20230612 | 140000 | 27779393800 | 104600 | 104400 | 104600 | 104400 | 828 |
| 309 | 20230612 | 135900 | 27692845700 | 104500 | 104400 | 104500 | 104300 | 523 |
| 310 | 20230612 | 135800 | 27638252000 | 104400 | 104400 | 104400 | 104200 | 468 |
| 311 | 20230612 | 135700 | 27589428700 | 104300 | 104400 | 104400 | 104300 | 1125 |
| 312 | 20230612 | 135600 | 27472076700 | 104400 | 104500 | 104600 | 104400 | 517 |
| 313 | 20230612 | 135500 | 27418073200 | 104600 | 104600 | 104700 | 104500 | 615 |
| 314 | 20230612 | 135400 | 27353764300 | 104700 | 104600 | 104700 | 104600 | 724 |
| 315 | 20230612 | 135300 | 27278021000 | 104600 | 104800 | 104800 | 104600 | 493 |
| 316 | 20230612 | 135200 | 27226398000 | 104800 | 104700 | 104800 | 104700 | 46 |
| 317 | 20230612 | 135100 | 27221578300 | 104800 | 104700 | 104800 | 104700 | 1136 |
| 318 | 20230612 | 135000 | 27102604900 | 104800 | 104800 | 104800 | 104700 | 312 |
| 319 | 20230612 | 134900 | 27069924100 | 104800 | 104700 | 104800 | 104700 | 300 |
| 320 | 20230612 | 134800 | 27038501500 | 104800 | 104900 | 104900 | 104700 | 640 |
| 321 | 20230612 | 134700 | 26971427700 | 104900 | 104800 | 104900 | 104700 | 222 |
| 322 | 20230612 | 134600 | 26948165000 | 104800 | 104700 | 104900 | 104700 | 282 |
| 323 | 20230612 | 134500 | 26918609000 | 104800 | 104700 | 104900 | 104700 | 204 |
| 324 | 20230612 | 134400 | 26897231600 | 104700 | 104900 | 104900 | 104600 | 789 |
| 325 | 20230612 | 134300 | 26814635300 | 104900 | 104800 | 104900 | 104700 | 415 |
| 326 | 20230612 | 134200 | 26771159800 | 104800 | 104700 | 104800 | 104700 | 735 |
| 327 | 20230612 | 134100 | 26694186000 | 104800 | 104800 | 104800 | 104700 | 253 |
| 328 | 20230612 | 134000 | 26667677900 | 104800 | 104800 | 104900 | 104700 | 615 |
| 329 | 20230612 | 133900 | 26603237200 | 104900 | 105000 | 105000 | 104900 | 652 |
| 330 | 20230612 | 133800 | 26534823800 | 105000 | 105000 | 105000 | 104900 | 190 |
| 331 | 20230612 | 133700 | 26514873900 | 104900 | 105000 | 105000 | 104800 | 339 |
| 332 | 20230612 | 133600 | 26479303400 | 104900 | 104900 | 105000 | 104900 | 278 |
| 333 | 20230612 | 133500 | 26450128900 | 104900 | 104800 | 105000 | 104800 | 857 |
| 334 | 20230612 | 133400 | 26360230000 | 104800 | 104900 | 105000 | 104800 | 375 |
| 335 | 20230612 | 133300 | 26320896400 | 105000 | 104700 | 105100 | 104600 | 2185 |
| 336 | 20230612 | 133200 | 26091638100 | 104600 | 104600 | 104700 | 104500 | 998 |
| 337 | 20230612 | 133100 | 25987251900 | 104600 | 104500 | 104600 | 104400 | 308 |
| 338 | 20230612 | 133000 | 25955061400 | 104400 | 104500 | 104600 | 104300 | 1268 |
| 339 | 20230612 | 132900 | 25822622900 | 104600 | 104700 | 104800 | 104600 | 733 |
| 340 | 20230612 | 132800 | 25745876500 | 104700 | 104600 | 104800 | 104400 | 684 |
| 341 | 20230612 | 132700 | 25674297600 | 104600 | 104900 | 105000 | 104300 | 2732 |
| 342 | 20230612 | 132600 | 25388519200 | 105000 | 105100 | 105100 | 104800 | 1656 |
| 343 | 20230612 | 132500 | 25214763200 | 105100 | 105100 | 105200 | 105100 | 1031 |
| 344 | 20230612 | 132400 | 25106341300 | 105200 | 105000 | 105200 | 105000 | 1777 |
| 345 | 20230612 | 132300 | 24919628900 | 105100 | 105100 | 105100 | 105000 | 494 |
| 346 | 20230612 | 132200 | 24867737200 | 105100 | 105100 | 105100 | 105000 | 667 |
| 347 | 20230612 | 132100 | 24797664100 | 105000 | 104900 | 105100 | 104800 | 3130 |
| 348 | 20230612 | 132000 | 24469092400 | 104900 | 104800 | 104900 | 104700 | 930 |
| 349 | 20230612 | 131900 | 24371623300 | 104800 | 104800 | 104800 | 104700 | 336 |
| 350 | 20230612 | 131800 | 24336419800 | 104800 | 104700 | 104800 | 104700 | 264 |
| 351 | 20230612 | 131700 | 24308761100 | 104800 | 104800 | 104800 | 104700 | 449 |
| 352 | 20230612 | 131600 | 24261720400 | 104800 | 104900 | 104900 | 104700 | 458 |
| 353 | 20230612 | 131500 | 24213734600 | 104800 | 104800 | 104900 | 104800 | 321 |
| 354 | 20230612 | 131400 | 24180075700 | 104900 | 104900 | 104900 | 104800 | 835 |
| 355 | 20230612 | 131300 | 24092551500 | 104900 | 104900 | 105000 | 104800 | 434 |
| 356 | 20230612 | 131200 | 24047035000 | 105000 | 104800 | 105000 | 104800 | 1349 |
| 357 | 20230612 | 131100 | 23905542800 | 104700 | 104900 | 104900 | 104700 | 726 |
| 358 | 20230612 | 131000 | 23829450300 | 104900 | 104800 | 104900 | 104800 | 548 |
| 359 | 20230612 | 130900 | 23772000500 | 104900 | 104700 | 104900 | 104700 | 1164 |
| 360 | 20230612 | 130800 | 23650061000 | 104700 | 104600 | 104700 | 104500 | 941 |
| 361 | 20230612 | 130700 | 23551628800 | 104500 | 104500 | 104600 | 104500 | 367 |
| 362 | 20230612 | 130600 | 23513268700 | 104500 | 104400 | 104500 | 104400 | 258 |
| 363 | 20230612 | 130500 | 23486314800 | 104500 | 104500 | 104500 | 104400 | 365 |
| 364 | 20230612 | 130400 | 23448192700 | 104500 | 104600 | 104600 | 104400 | 1662 |
| 365 | 20230612 | 130300 | 23274565200 | 104600 | 104600 | 104600 | 104500 | 159 |
| 366 | 20230612 | 130200 | 23257940700 | 104500 | 104600 | 104600 | 104500 | 170 |
| 367 | 20230612 | 130100 | 23240171000 | 104600 | 104500 | 104600 | 104500 | 297 |
| 368 | 20230612 | 130000 | 23209125200 | 104500 | 104500 | 104600 | 104500 | 606 |
| 369 | 20230612 | 125900 | 23145788500 | 104600 | 104600 | 104600 | 104500 | 117 |
| 370 | 20230612 | 125800 | 23133556300 | 104500 | 104600 | 104600 | 104500 | 275 |
| 371 | 20230612 | 125700 | 23104796400 | 104600 | 104400 | 104600 | 104400 | 437 |
| 372 | 20230612 | 125600 | 23059135500 | 104400 | 104600 | 104600 | 104400 | 420 |
| 373 | 20230612 | 125500 | 23015248400 | 104600 | 104500 | 104600 | 104400 | 296 |
| 374 | 20230612 | 125400 | 22984322600 | 104500 | 104500 | 104700 | 104400 | 222 |
| 375 | 20230612 | 125300 | 22961123700 | 104600 | 104700 | 104700 | 104500 | 504 |
| 376 | 20230612 | 125200 | 22908449700 | 104700 | 104600 | 104700 | 104500 | 584 |
| 377 | 20230612 | 125100 | 22847376700 | 104600 | 104600 | 104700 | 104500 | 270 |
| 378 | 20230612 | 125000 | 22819138600 | 104700 | 104300 | 104700 | 104300 | 105 |
| 379 | 20230612 | 124900 | 22808162500 | 104300 | 104200 | 104500 | 104000 | 1453 |
| 380 | 20230612 | 124800 | 22656814600 | 104200 | 104400 | 104600 | 104100 | 577 |
| 381 | 20230612 | 124700 | 22596652200 | 104400 | 103900 | 104400 | 103900 | 1138 |
| 382 | 20230612 | 124600 | 22478143800 | 103900 | 104200 | 104200 | 103800 | 2478 |
| 383 | 20230612 | 124500 | 22220524800 | 104200 | 104800 | 104800 | 104100 | 1840 |
| 384 | 20230612 | 124400 | 22028261300 | 104800 | 105000 | 105000 | 104800 | 966 |
| 385 | 20230612 | 124300 | 21926954500 | 105000 | 105000 | 105000 | 104900 | 147 |
| 386 | 20230612 | 124200 | 21911526200 | 105000 | 105100 | 105200 | 104900 | 1118 |
| 387 | 20230612 | 124100 | 21794056400 | 105100 | 105100 | 105200 | 104900 | 2617 |
| 388 | 20230612 | 124000 | 21518917900 | 105200 | 104900 | 105200 | 104900 | 9440 |
| 389 | 20230612 | 123900 | 20527554100 | 104900 | 104900 | 105000 | 104800 | 1639 |
| 390 | 20230612 | 123800 | 20355627000 | 104800 | 104900 | 104900 | 104800 | 421 |
| 391 | 20230612 | 123700 | 20311478500 | 104900 | 104800 | 104900 | 104700 | 672 |
| 392 | 20230612 | 123600 | 20241055400 | 104800 | 104900 | 104900 | 104700 | 1143 |
| 393 | 20230612 | 123500 | 20121274200 | 104800 | 104900 | 104900 | 104800 | 511 |
| 394 | 20230612 | 123400 | 20067714600 | 104900 | 104900 | 104900 | 104800 | 418 |
| 395 | 20230612 | 123300 | 20023892400 | 104900 | 104900 | 104900 | 104800 | 467 |
| 396 | 20230612 | 123200 | 19974920800 | 104900 | 105000 | 105000 | 104900 | 512 |
| 397 | 20230612 | 123100 | 19921201900 | 105000 | 104800 | 105000 | 104800 | 4449 |
| 398 | 20230612 | 123000 | 19454546800 | 104800 | 104800 | 104900 | 104700 | 666 |
| 399 | 20230612 | 122900 | 19384764500 | 104800 | 104800 | 104800 | 104700 | 535 |
| 400 | 20230612 | 122800 | 19328699200 | 104800 | 104800 | 104900 | 104700 | 805 |
| 401 | 20230612 | 122700 | 19244343400 | 104900 | 104700 | 104900 | 104700 | 2807 |
| 402 | 20230612 | 122600 | 18950081200 | 104600 | 104700 | 104700 | 104600 | 266 |
| 403 | 20230612 | 122500 | 18922249800 | 104600 | 104700 | 104800 | 104500 | 1261 |
| 404 | 20230612 | 122400 | 18790234900 | 104600 | 104700 | 104700 | 104600 | 551 |
| 405 | 20230612 | 122300 | 18732590300 | 104600 | 104700 | 104700 | 104600 | 698 |
| 406 | 20230612 | 122200 | 18659545500 | 104700 | 104800 | 104800 | 104600 | 1054 |
| 407 | 20230612 | 122100 | 18549189300 | 104700 | 104800 | 104800 | 104600 | 1113 |
| 408 | 20230612 | 122000 | 18432633700 | 104800 | 104300 | 104800 | 104300 | 7110 |
| 409 | 20230612 | 121900 | 17689307300 | 104300 | 104400 | 104500 | 104300 | 754 |
| 410 | 20230612 | 121800 | 17610597600 | 104400 | 104400 | 104500 | 104400 | 2002 |
| 411 | 20230612 | 121700 | 17401545100 | 104500 | 104400 | 104500 | 104400 | 578 |
| 412 | 20230612 | 121600 | 17341159400 | 104500 | 104400 | 104500 | 104400 | 779 |
| 413 | 20230612 | 121500 | 17259802700 | 104500 | 104500 | 104500 | 104400 | 253 |
| 414 | 20230612 | 121400 | 17233380400 | 104400 | 104300 | 104500 | 104200 | 3280 |
| 415 | 20230612 | 121300 | 16891183700 | 104200 | 104300 | 104300 | 104200 | 656 |
| 416 | 20230612 | 121200 | 16822813700 | 104300 | 104200 | 104300 | 104200 | 651 |
| 417 | 20230612 | 121100 | 16754935200 | 104200 | 104200 | 104300 | 104200 | 352 |
| 418 | 20230612 | 121000 | 16718237700 | 104300 | 104000 | 104300 | 103900 | 3958 |
| 419 | 20230612 | 120900 | 16306125400 | 103900 | 104000 | 104000 | 103900 | 309 |
| 420 | 20230612 | 120800 | 16274002800 | 103900 | 104000 | 104000 | 103900 | 567 |
| 421 | 20230612 | 120700 | 16215044700 | 104000 | 103900 | 104000 | 103900 | 175 |
| 422 | 20230612 | 120600 | 16196857300 | 103900 | 104000 | 104100 | 103900 | 1182 |
| 423 | 20230612 | 120500 | 16073924700 | 104100 | 104100 | 104100 | 104000 | 345 |
| 424 | 20230612 | 120400 | 16038028900 | 104100 | 104000 | 104100 | 103900 | 2313 |
| 425 | 20230612 | 120300 | 15797473900 | 104000 | 103900 | 104000 | 103800 | 427 |
| 426 | 20230612 | 120200 | 15753096000 | 103800 | 104000 | 104000 | 103800 | 309 |
| 427 | 20230612 | 120100 | 15720996300 | 104000 | 103900 | 104000 | 103800 | 2090 |
| 428 | 20230612 | 120000 | 15503845000 | 103900 | 103800 | 103900 | 103700 | 219 |
| 429 | 20230612 | 115900 | 15481106600 | 103800 | 103800 | 103900 | 103700 | 1123 |
| 430 | 20230612 | 115800 | 15364542300 | 103800 | 103800 | 103800 | 103700 | 255 |
| 431 | 20230612 | 115700 | 15338080600 | 103800 | 103800 | 103800 | 103700 | 447 |
| 432 | 20230612 | 115600 | 15291696200 | 103800 | 103700 | 103800 | 103600 | 601 |
| 433 | 20230612 | 115500 | 15229371100 | 103700 | 103700 | 103800 | 103600 | 232 |
| 434 | 20230612 | 115400 | 15205313700 | 103700 | 103700 | 103800 | 103700 | 225 |
| 435 | 20230612 | 115300 | 15181964000 | 103800 | 103700 | 103800 | 103600 | 338 |
| 436 | 20230612 | 115200 | 15146919400 | 103700 | 103700 | 103700 | 103600 | 136 |
| 437 | 20230612 | 115100 | 15132821500 | 103700 | 103600 | 103700 | 103500 | 266 |
| 438 | 20230612 | 115000 | 15105267500 | 103500 | 103600 | 103600 | 103500 | 137 |
| 439 | 20230612 | 114900 | 15091082800 | 103600 | 103500 | 103600 | 103500 | 265 |
| 440 | 20230612 | 114800 | 15063647200 | 103600 | 103600 | 103700 | 103500 | 242 |
| 441 | 20230612 | 114700 | 15038585700 | 103600 | 103700 | 103800 | 103500 | 1172 |
| 442 | 20230612 | 114600 | 14917165500 | 103600 | 103800 | 103800 | 103600 | 481 |
| 443 | 20230612 | 114500 | 14867271200 | 103700 | 103800 | 103800 | 103600 | 808 |
| 444 | 20230612 | 114400 | 14783423600 | 103800 | 103700 | 103800 | 103600 | 441 |
| 445 | 20230612 | 114300 | 14737699600 | 103700 | 103700 | 103800 | 103600 | 502 |
| 446 | 20230612 | 114200 | 14685646100 | 103800 | 103700 | 103800 | 103600 | 530 |
| 447 | 20230612 | 114100 | 14630687600 | 103800 | 103700 | 103800 | 103700 | 331 |
| 448 | 20230612 | 114000 | 14596339000 | 103700 | 103600 | 103700 | 103600 | 225 |
| 449 | 20230612 | 113900 | 14573015900 | 103600 | 103700 | 103700 | 103600 | 169 |
| 450 | 20230612 | 113800 | 14555498000 | 103700 | 103600 | 103700 | 103600 | 134 |
| 451 | 20230612 | 113700 | 14541609600 | 103700 | 103600 | 103700 | 103500 | 281 |
| 452 | 20230612 | 113600 | 14512507700 | 103600 | 103400 | 103800 | 103400 | 2253 |
| 453 | 20230612 | 113500 | 14278838100 | 103400 | 103600 | 103600 | 103300 | 400 |
| 454 | 20230612 | 113400 | 14237444100 | 103700 | 103500 | 103800 | 103400 | 4320 |
| 455 | 20230612 | 113300 | 13789742000 | 103500 | 103400 | 103500 | 103300 | 279 |
| 456 | 20230612 | 113200 | 13760883800 | 103500 | 103500 | 103500 | 103400 | 324 |
| 457 | 20230612 | 113100 | 13727376200 | 103500 | 103300 | 103500 | 103300 | 1000 |
| 458 | 20230612 | 113000 | 13623987900 | 103400 | 103300 | 103400 | 103300 | 223 |
| 459 | 20230612 | 112900 | 13600944400 | 103300 | 103400 | 103500 | 103300 | 346 |
| 460 | 20230612 | 112800 | 13565170400 | 103500 | 103500 | 103500 | 103400 | 299 |
| 461 | 20230612 | 112700 | 13534234900 | 103500 | 103300 | 103500 | 103300 | 534 |
| 462 | 20230612 | 112600 | 13479052100 | 103300 | 103200 | 103300 | 103100 | 380 |
| 463 | 20230612 | 112500 | 13439852000 | 103100 | 103100 | 103300 | 103100 | 352 |
| 464 | 20230612 | 112400 | 13403530500 | 103200 | 103100 | 103200 | 103100 | 163 |
| 465 | 20230612 | 112300 | 13386719500 | 103100 | 103200 | 103200 | 103100 | 1374 |
| 466 | 20230612 | 112200 | 13245044600 | 103100 | 103200 | 103200 | 103100 | 457 |
| 467 | 20230612 | 112100 | 13197894000 | 103100 | 103100 | 103200 | 103100 | 145 |
| 468 | 20230612 | 112000 | 13182940200 | 103100 | 103000 | 103200 | 102900 | 385 |
| 469 | 20230612 | 111900 | 13143267600 | 102900 | 103000 | 103200 | 102900 | 547 |
| 470 | 20230612 | 111800 | 13086902000 | 103000 | 103000 | 103200 | 103000 | 371 |
| 471 | 20230612 | 111700 | 13048668600 | 103100 | 103100 | 103100 | 103000 | 336 |
| 472 | 20230612 | 111600 | 13014056200 | 102900 | 103000 | 103100 | 102800 | 889 |
| 473 | 20230612 | 111500 | 12922579500 | 103100 | 103300 | 103300 | 103000 | 594 |
| 474 | 20230612 | 111400 | 12861328300 | 103300 | 103300 | 103300 | 103200 | 386 |
| 475 | 20230612 | 111300 | 12821485500 | 103300 | 103300 | 103400 | 103200 | 814 |
| 476 | 20230612 | 111200 | 12737390300 | 103300 | 103200 | 103300 | 103100 | 385 |
| 477 | 20230612 | 111100 | 12697683100 | 103200 | 103100 | 103200 | 102700 | 2207 |
| 478 | 20230612 | 111000 | 12470723500 | 103200 | 103300 | 103300 | 103100 | 436 |
| 479 | 20230612 | 110900 | 12425742600 | 103200 | 103100 | 103300 | 103100 | 125 |
| 480 | 20230612 | 110800 | 12412847100 | 103100 | 103200 | 103300 | 103100 | 380 |
| 481 | 20230612 | 110700 | 12373633700 | 103200 | 103200 | 103200 | 103000 | 628 |
| 482 | 20230612 | 110600 | 12308904200 | 103100 | 103100 | 103200 | 103000 | 318 |
| 483 | 20230612 | 110500 | 12276129100 | 103100 | 103100 | 103200 | 103100 | 883 |
| 484 | 20230612 | 110400 | 12185087700 | 103100 | 103200 | 103200 | 103100 | 339 |
| 485 | 20230612 | 110300 | 12150120600 | 103200 | 103300 | 103300 | 103100 | 336 |
| 486 | 20230612 | 110200 | 12115455300 | 103200 | 103300 | 103300 | 103200 | 270 |
| 487 | 20230612 | 110100 | 12087582500 | 103300 | 103300 | 103400 | 103200 | 817 |
| 488 | 20230612 | 110000 | 12003207400 | 103300 | 103200 | 103300 | 103200 | 121 |
| 489 | 20230612 | 105900 | 11990717100 | 103300 | 103200 | 103300 | 103100 | 363 |
| 490 | 20230612 | 105800 | 11953243100 | 103200 | 103100 | 103400 | 103100 | 524 |
| 491 | 20230612 | 105700 | 11899215000 | 103100 | 103300 | 103400 | 103100 | 821 |
| 492 | 20230612 | 105600 | 11814472300 | 103400 | 103300 | 103400 | 103200 | 730 |
| 493 | 20230612 | 105500 | 11739108300 | 103200 | 103400 | 103500 | 103200 | 932 |
| 494 | 20230612 | 105400 | 11642791100 | 103500 | 103400 | 103500 | 103400 | 215 |
| 495 | 20230612 | 105300 | 11620548400 | 103500 | 103700 | 103700 | 103400 | 1127 |
| 496 | 20230612 | 105200 | 11503810400 | 103600 | 103600 | 103700 | 103600 | 170 |
| 497 | 20230612 | 105100 | 11486190800 | 103700 | 103600 | 103700 | 103500 | 385 |
| 498 | 20230612 | 105000 | 11446298200 | 103500 | 103700 | 103700 | 103500 | 812 |
| 499 | 20230612 | 104900 | 11362167100 | 103600 | 103500 | 103700 | 103500 | 459 |
| 500 | 20230612 | 104800 | 11314625900 | 103700 | 103300 | 103700 | 103200 | 1095 |
| 501 | 20230612 | 104700 | 11201415700 | 103300 | 103400 | 103500 | 103300 | 371 |
| 502 | 20230612 | 104600 | 11163057200 | 103400 | 103700 | 103700 | 103400 | 902 |
| 503 | 20230612 | 104500 | 11069635900 | 103700 | 103700 | 103700 | 103600 | 189 |
| 504 | 20230612 | 104400 | 11050044800 | 103600 | 103700 | 103700 | 103600 | 247 |
| 505 | 20230612 | 104300 | 11024449200 | 103700 | 103700 | 103700 | 103600 | 69 |
| 506 | 20230612 | 104200 | 11017296600 | 103700 | 103500 | 103700 | 103500 | 490 |
| 507 | 20230612 | 104100 | 10966565600 | 103600 | 103500 | 103600 | 103400 | 150 |
| 508 | 20230612 | 104000 | 10951039200 | 103500 | 103500 | 103600 | 103500 | 129 |
| 509 | 20230612 | 103900 | 10937684400 | 103500 | 103600 | 103600 | 103500 | 177 |
| 510 | 20230612 | 103800 | 10919357000 | 103500 | 103600 | 103700 | 103400 | 846 |
| 511 | 20230612 | 103700 | 10831790700 | 103600 | 103700 | 103700 | 103500 | 629 |
| 512 | 20230612 | 103600 | 10766600500 | 103800 | 103700 | 103800 | 103700 | 578 |
| 513 | 20230612 | 103500 | 10706658200 | 103700 | 103700 | 103800 | 103600 | 896 |
| 514 | 20230612 | 103400 | 10613688600 | 103700 | 103600 | 103700 | 103600 | 317 |
| 515 | 20230612 | 103300 | 10580833100 | 103300 | 103200 | 103600 | 103200 | 2100 |
| 516 | 20230612 | 103200 | 10363869100 | 103200 | 103200 | 103300 | 103200 | 102 |
| 517 | 20230612 | 103100 | 10353335200 | 103300 | 103300 | 103300 | 103200 | 408 |
| 518 | 20230612 | 103000 | 10311202100 | 103300 | 103200 | 103400 | 103200 | 358 |
| 519 | 20230612 | 102900 | 10274224200 | 103200 | 103300 | 103400 | 103200 | 557 |
| 520 | 20230612 | 102800 | 10216688800 | 103400 | 103400 | 103400 | 103300 | 269 |
| 521 | 20230612 | 102700 | 10188890200 | 103300 | 103400 | 103400 | 103200 | 852 |
| 522 | 20230612 | 102600 | 10100900900 | 103400 | 103400 | 103400 | 103300 | 158 |
| 523 | 20230612 | 102500 | 10084573800 | 103400 | 103300 | 103400 | 103300 | 330 |
| 524 | 20230612 | 102400 | 10050476900 | 103300 | 103500 | 103500 | 103300 | 175 |
| 525 | 20230612 | 102300 | 10032385100 | 103500 | 103500 | 103500 | 103300 | 516 |
| 526 | 20230612 | 102200 | 9979034700 | 103500 | 103600 | 103600 | 103400 | 341 |
| 527 | 20230612 | 102100 | 9943734600 | 103500 | 103400 | 103600 | 103300 | 116 |
| 528 | 20230612 | 102000 | 9931739600 | 103400 | 103400 | 103600 | 103300 | 747 |
| 529 | 20230612 | 101900 | 9854482100 | 103500 | 103700 | 103800 | 103500 | 1053 |
| 530 | 20230612 | 101800 | 9745370400 | 103700 | 103700 | 103800 | 103700 | 342 |
| 531 | 20230612 | 101700 | 9709902400 | 103800 | 103700 | 103800 | 103700 | 105 |
| 532 | 20230612 | 101600 | 9699012100 | 103700 | 103800 | 103900 | 103600 | 893 |
| 533 | 20230612 | 101500 | 9606334800 | 103800 | 103800 | 103900 | 103700 | 184 |
| 534 | 20230612 | 101400 | 9587237500 | 103800 | 103800 | 103900 | 103700 | 969 |
| 535 | 20230612 | 101300 | 9486694800 | 103800 | 103800 | 103900 | 103700 | 191 |
| 536 | 20230612 | 101200 | 9466867200 | 103700 | 103700 | 103700 | 103600 | 838 |
| 537 | 20230612 | 101100 | 9379979000 | 103700 | 103700 | 103700 | 103600 | 237 |
| 538 | 20230612 | 101000 | 9355412400 | 103600 | 103800 | 103900 | 103600 | 876 |
| 539 | 20230612 | 100900 | 9264592400 | 103700 | 103800 | 103800 | 103700 | 883 |
| 540 | 20230612 | 100800 | 9172971400 | 103800 | 104000 | 104000 | 103700 | 881 |
| 541 | 20230612 | 100700 | 9081468700 | 104000 | 103900 | 104200 | 103900 | 3971 |
| 542 | 20230612 | 100600 | 8668478000 | 103900 | 103700 | 103900 | 103700 | 1213 |
| 543 | 20230612 | 100500 | 8542565000 | 103700 | 103600 | 103800 | 103600 | 2647 |
| 544 | 20230612 | 100400 | 8268016500 | 103600 | 103500 | 103600 | 103500 | 501 |
| 545 | 20230612 | 100300 | 8216130900 | 103400 | 103700 | 103700 | 103300 | 1392 |
| 546 | 20230612 | 100200 | 8071892200 | 103700 | 103200 | 103700 | 103200 | 1482 |
| 547 | 20230612 | 100100 | 7918529200 | 103300 | 103200 | 103300 | 103100 | 704 |
| 548 | 20230612 | 100000 | 7845878900 | 103300 | 103200 | 103300 | 103200 | 96 |
| 549 | 20230612 | 095900 | 7835968500 | 103300 | 103300 | 103400 | 103200 | 304 |
| 550 | 20230612 | 095800 | 7804566700 | 103300 | 103200 | 103300 | 103200 | 217 |
| 551 | 20230612 | 095700 | 7782157900 | 103200 | 103200 | 103200 | 102800 | 135 |
| 552 | 20230612 | 095600 | 7768230700 | 103200 | 103000 | 103200 | 102500 | 1671 |
| 553 | 20230612 | 095500 | 7596349700 | 103000 | 103000 | 103100 | 102900 | 731 |
| 554 | 20230612 | 095400 | 7521092800 | 103100 | 102900 | 103100 | 102900 | 953 |
| 555 | 20230612 | 095300 | 7422937900 | 102900 | 103000 | 103000 | 102800 | 1781 |
| 556 | 20230612 | 095200 | 7239748700 | 103000 | 103200 | 103200 | 103000 | 596 |
| 557 | 20230612 | 095100 | 7178320200 | 103200 | 103100 | 103200 | 103100 | 456 |
| 558 | 20230612 | 095000 | 7131292800 | 103100 | 103200 | 103400 | 103100 | 440 |
| 559 | 20230612 | 094900 | 7085873600 | 103100 | 103100 | 103200 | 103100 | 90 |
| 560 | 20230612 | 094800 | 7076592700 | 103100 | 103100 | 103200 | 102900 | 952 |
| 561 | 20230612 | 094700 | 6978550800 | 103000 | 103000 | 103300 | 103000 | 215 |
| 562 | 20230612 | 094600 | 6956386600 | 102900 | 103100 | 103100 | 102900 | 1263 |
| 563 | 20230612 | 094500 | 6826293300 | 103100 | 103200 | 103200 | 103100 | 114 |
| 564 | 20230612 | 094400 | 6814538400 | 103200 | 103100 | 103200 | 103100 | 123 |
| 565 | 20230612 | 094300 | 6801851200 | 103100 | 103200 | 103300 | 103100 | 602 |
| 566 | 20230612 | 094200 | 6739728000 | 103200 | 103400 | 103400 | 103200 | 1374 |
| 567 | 20230612 | 094100 | 6597785600 | 103500 | 103400 | 103500 | 103400 | 94 |
| 568 | 20230612 | 094000 | 6588062800 | 103500 | 103500 | 103500 | 103400 | 86 |
| 569 | 20230612 | 093900 | 6579167400 | 103400 | 103300 | 103500 | 103300 | 136 |
| 570 | 20230612 | 093800 | 6565105300 | 103300 | 103400 | 103400 | 103300 | 308 |
| 571 | 20230612 | 093700 | 6533263800 | 103500 | 103300 | 103500 | 103300 | 579 |
| 572 | 20230612 | 093600 | 6473388600 | 103400 | 103300 | 103400 | 103300 | 113 |
| 573 | 20230612 | 093500 | 6461711200 | 103300 | 103300 | 103300 | 103200 | 500 |
| 574 | 20230612 | 093400 | 6410065300 | 103300 | 103300 | 103400 | 103200 | 460 |
| 575 | 20230612 | 093300 | 6362587500 | 103300 | 103200 | 103300 | 103000 | 252 |
| 576 | 20230612 | 093200 | 6336585100 | 103100 | 103400 | 103400 | 102900 | 1769 |
| 577 | 20230612 | 093100 | 6154194100 | 103300 | 103700 | 103700 | 103300 | 1913 |
| 578 | 20230612 | 093000 | 5956213500 | 103600 | 103700 | 103700 | 103600 | 263 |
| 579 | 20230612 | 092900 | 5928949900 | 103700 | 103700 | 103800 | 103600 | 271 |
| 580 | 20230612 | 092800 | 5900843900 | 103700 | 103700 | 103800 | 103600 | 874 |
| 581 | 20230612 | 092700 | 5810195100 | 103700 | 103700 | 103800 | 103600 | 968 |
| 582 | 20230612 | 092600 | 5709811300 | 103700 | 103800 | 103800 | 103700 | 215 |
| 583 | 20230612 | 092500 | 5687513200 | 103800 | 103800 | 103900 | 103700 | 446 |
| 584 | 20230612 | 092400 | 5641227300 | 103600 | 103800 | 103900 | 103500 | 1330 |
| 585 | 20230612 | 092300 | 5503376100 | 103800 | 104000 | 104100 | 103800 | 1360 |
| 586 | 20230612 | 092200 | 5361886600 | 104000 | 103900 | 104000 | 103700 | 1815 |
| 587 | 20230612 | 092100 | 5173486200 | 103900 | 103900 | 104000 | 103900 | 829 |
| 588 | 20230612 | 092000 | 5087286100 | 103900 | 103800 | 103900 | 103700 | 974 |
| 589 | 20230612 | 091900 | 4986109400 | 103800 | 104100 | 104100 | 103800 | 641 |
| 590 | 20230612 | 091800 | 4919476300 | 104100 | 103600 | 104200 | 103600 | 1468 |
| 591 | 20230612 | 091700 | 4766938500 | 103600 | 103600 | 103700 | 103400 | 1655 |
| 592 | 20230612 | 091600 | 4595573200 | 103600 | 103800 | 104000 | 103300 | 3046 |
| 593 | 20230612 | 091500 | 4280119300 | 103800 | 103800 | 104500 | 103700 | 6145 |
| 594 | 20230612 | 091400 | 3640469200 | 103900 | 103500 | 104000 | 103500 | 5093 |
| 595 | 20230612 | 091300 | 3111994000 | 103600 | 103300 | 103600 | 103300 | 3835 |
| 596 | 20230612 | 091200 | 2715221700 | 103300 | 103100 | 103600 | 103000 | 2699 |
| 597 | 20230612 | 091100 | 2436159700 | 103100 | 103200 | 103200 | 103100 | 308 |
| 598 | 20230612 | 091000 | 2404399300 | 103200 | 103200 | 103200 | 103100 | 1519 |
| 599 | 20230612 | 090900 | 2247726200 | 103200 | 103500 | 103600 | 103200 | 1865 |
| 600 | 20230612 | 090800 | 2054873600 | 103500 | 103000 | 103500 | 102900 | 1406 |
| 601 | 20230612 | 090700 | 1909795700 | 103000 | 102700 | 103100 | 102700 | 1114 |
| 602 | 20230612 | 090600 | 1795118700 | 102700 | 102000 | 102700 | 102000 | 3231 |
| 603 | 20230612 | 090500 | 1465006200 | 101900 | 102000 | 102200 | 101900 | 3224 |
| 604 | 20230612 | 090400 | 1136076800 | 102000 | 102000 | 102000 | 101900 | 2211 |
| 605 | 20230612 | 090300 | 910620700 | 102100 | 102300 | 102500 | 102000 | 1326 |
| 606 | 20230612 | 090200 | 775025400 | 102200 | 102200 | 102300 | 102100 | 781 |
| 607 | 20230612 | 090100 | 695225500 | 102200 | 102100 | 102200 | 101800 | 2031 |
| 608 | 20230612 | 090000 | 488087400 | 102100 | 103000 | 103000 | 101800 | 4771 |