34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 3 | 20230613 | 183900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 4 | 20230613 | 183800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 5 | 20230613 | 183700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 6 | 20230613 | 183600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 7 | 20230613 | 183500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 8 | 20230613 | 183400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 9 | 20230613 | 183300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 10 | 20230613 | 183200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 11 | 20230613 | 183100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 12 | 20230613 | 183000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 13 | 20230613 | 182900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 14 | 20230613 | 182800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 15 | 20230613 | 182700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 16 | 20230613 | 182600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 17 | 20230613 | 182500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 18 | 20230613 | 182400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 19 | 20230613 | 182300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 20 | 20230613 | 182200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 21 | 20230613 | 182100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 22 | 20230613 | 182000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 23 | 20230613 | 181900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 24 | 20230613 | 181800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 25 | 20230613 | 181700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 26 | 20230613 | 181600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 27 | 20230613 | 181500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 28 | 20230613 | 181400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 29 | 20230613 | 181300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 30 | 20230613 | 181200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 31 | 20230613 | 181100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 32 | 20230613 | 181000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 33 | 20230613 | 180900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 34 | 20230613 | 180800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 35 | 20230613 | 180700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 36 | 20230613 | 180600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 37 | 20230613 | 180500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 38 | 20230613 | 180400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 39 | 20230613 | 180300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 40 | 20230613 | 180200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 41 | 20230613 | 180100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 42 | 20230613 | 180000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 43 | 20230613 | 175900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 44 | 20230613 | 175800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 45 | 20230613 | 175700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 46 | 20230613 | 175600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 47 | 20230613 | 175500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 48 | 20230613 | 175400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 49 | 20230613 | 175300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 50 | 20230613 | 175200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 51 | 20230613 | 175100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 52 | 20230613 | 175000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 53 | 20230613 | 174900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 54 | 20230613 | 174800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 55 | 20230613 | 174700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 56 | 20230613 | 174600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 57 | 20230613 | 174500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 58 | 20230613 | 174400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 59 | 20230613 | 174300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 60 | 20230613 | 174200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 61 | 20230613 | 174100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 62 | 20230613 | 174000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 63 | 20230613 | 173900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 64 | 20230613 | 173800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 65 | 20230613 | 173700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 66 | 20230613 | 173600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 67 | 20230613 | 173500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 68 | 20230613 | 173400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 69 | 20230613 | 173300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 70 | 20230613 | 173200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 71 | 20230613 | 173100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 72 | 20230613 | 173000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 73 | 20230613 | 172900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 74 | 20230613 | 172800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 75 | 20230613 | 172700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 76 | 20230613 | 172600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 77 | 20230613 | 172500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 78 | 20230613 | 172400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 79 | 20230613 | 172300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 80 | 20230613 | 172200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 81 | 20230613 | 172100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 82 | 20230613 | 172000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 83 | 20230613 | 171900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 84 | 20230613 | 171800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 85 | 20230613 | 171700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 86 | 20230613 | 171600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 87 | 20230613 | 171500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 88 | 20230613 | 171400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 89 | 20230613 | 171300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 90 | 20230613 | 171200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 91 | 20230613 | 171100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 92 | 20230613 | 171000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 93 | 20230613 | 170900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 94 | 20230613 | 170800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 95 | 20230613 | 170700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 96 | 20230613 | 170600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 97 | 20230613 | 170500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 98 | 20230613 | 170400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 99 | 20230613 | 170300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 100 | 20230613 | 170200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 101 | 20230613 | 170100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 102 | 20230613 | 170000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 103 | 20230613 | 165900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 104 | 20230613 | 165800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 105 | 20230613 | 165700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 106 | 20230613 | 165600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 107 | 20230613 | 165500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 108 | 20230613 | 165400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 109 | 20230613 | 165300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 110 | 20230613 | 165200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 111 | 20230613 | 165100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 112 | 20230613 | 165000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 113 | 20230613 | 164900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 114 | 20230613 | 164800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 115 | 20230613 | 164700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 116 | 20230613 | 164600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 117 | 20230613 | 164500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 118 | 20230613 | 164400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 119 | 20230613 | 164300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 120 | 20230613 | 164200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 121 | 20230613 | 164100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 122 | 20230613 | 164000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 123 | 20230613 | 163900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 124 | 20230613 | 163800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 125 | 20230613 | 163700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 126 | 20230613 | 163600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 127 | 20230613 | 163500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 128 | 20230613 | 163400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 129 | 20230613 | 163300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 130 | 20230613 | 163200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 131 | 20230613 | 163100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 132 | 20230613 | 163000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 133 | 20230613 | 162900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 134 | 20230613 | 162800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 135 | 20230613 | 162700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 136 | 20230613 | 162600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 137 | 20230613 | 162500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 138 | 20230613 | 162400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 139 | 20230613 | 162300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 140 | 20230613 | 162200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 141 | 20230613 | 162100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 142 | 20230613 | 162000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 143 | 20230613 | 161900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 144 | 20230613 | 161800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 145 | 20230613 | 161700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 146 | 20230613 | 161600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 147 | 20230613 | 161500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 148 | 20230613 | 161400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 149 | 20230613 | 161300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 150 | 20230613 | 161200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 151 | 20230613 | 161100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 152 | 20230613 | 161000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 153 | 20230613 | 160900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 154 | 20230613 | 160800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 155 | 20230613 | 160700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 156 | 20230613 | 160600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 157 | 20230613 | 160500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 158 | 20230613 | 160400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 159 | 20230613 | 160300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 160 | 20230613 | 160200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 161 | 20230613 | 160100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 162 | 20230613 | 160000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 163 | 20230613 | 155900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 164 | 20230613 | 155800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 165 | 20230613 | 155700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 166 | 20230613 | 155600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 167 | 20230613 | 155500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 168 | 20230613 | 155400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 169 | 20230613 | 155300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 170 | 20230613 | 155200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 171 | 20230613 | 155100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 172 | 20230613 | 155000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 173 | 20230613 | 154900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 174 | 20230613 | 154800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 175 | 20230613 | 154700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 176 | 20230613 | 154600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 177 | 20230613 | 154500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 178 | 20230613 | 154400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 179 | 20230613 | 154300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 180 | 20230613 | 154200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 181 | 20230613 | 154100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 182 | 20230613 | 154000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 183 | 20230613 | 153900 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 184 | 20230613 | 153800 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 185 | 20230613 | 153700 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 186 | 20230613 | 153600 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 187 | 20230613 | 153500 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 188 | 20230613 | 153400 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 189 | 20230613 | 153300 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 190 | 20230613 | 153200 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 191 | 20230613 | 153100 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 0 |
| 192 | 20230613 | 153000 | 46958487100 | 108000 | 108000 | 108000 | 108000 | 7404 |
| 193 | 20230613 | 152900 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 194 | 20230613 | 152800 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 195 | 20230613 | 152700 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 196 | 20230613 | 152600 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 197 | 20230613 | 152500 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 198 | 20230613 | 152400 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 199 | 20230613 | 152300 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 200 | 20230613 | 152200 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 201 | 20230613 | 152100 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 202 | 20230613 | 152000 | 46158855100 | 108200 | 108200 | 108200 | 108200 | 0 |
| 203 | 20230613 | 151900 | 46158855100 | 108200 | 108100 | 108200 | 108100 | 164 |
| 204 | 20230613 | 151800 | 46141117000 | 108200 | 108200 | 108200 | 107800 | 3736 |
| 205 | 20230613 | 151700 | 45737890600 | 108100 | 108200 | 108500 | 108100 | 2611 |
| 206 | 20230613 | 151600 | 45455076600 | 108000 | 108100 | 108200 | 108000 | 2164 |
| 207 | 20230613 | 151500 | 45221209300 | 108000 | 108000 | 108200 | 107900 | 1129 |
| 208 | 20230613 | 151400 | 45099252300 | 108000 | 108000 | 108000 | 107900 | 382 |
| 209 | 20230613 | 151300 | 45058006500 | 108000 | 108100 | 108100 | 107900 | 1989 |
| 210 | 20230613 | 151200 | 44843197500 | 108100 | 108200 | 108200 | 108000 | 821 |
| 211 | 20230613 | 151100 | 44754435300 | 108100 | 108200 | 108200 | 108100 | 640 |
| 212 | 20230613 | 151000 | 44685223500 | 108200 | 108300 | 108300 | 108100 | 766 |
| 213 | 20230613 | 150900 | 44602340800 | 108200 | 108300 | 108300 | 108200 | 292 |
| 214 | 20230613 | 150800 | 44570731900 | 108200 | 108300 | 108400 | 108200 | 336 |
| 215 | 20230613 | 150700 | 44534357100 | 108300 | 108100 | 108300 | 108100 | 432 |
| 216 | 20230613 | 150600 | 44487603200 | 108000 | 108100 | 108200 | 108000 | 495 |
| 217 | 20230613 | 150500 | 44434117900 | 108100 | 108300 | 108300 | 108000 | 1113 |
| 218 | 20230613 | 150400 | 44313777200 | 108300 | 108300 | 108400 | 108200 | 378 |
| 219 | 20230613 | 150300 | 44272841000 | 108300 | 108300 | 108300 | 108200 | 457 |
| 220 | 20230613 | 150200 | 44223349700 | 108200 | 108200 | 108400 | 108100 | 700 |
| 221 | 20230613 | 150100 | 44147571700 | 108100 | 108300 | 108500 | 108000 | 2517 |
| 222 | 20230613 | 150000 | 43875479100 | 108400 | 108400 | 108600 | 108300 | 498 |
| 223 | 20230613 | 145900 | 43821503300 | 108400 | 108600 | 108600 | 108400 | 344 |
| 224 | 20230613 | 145800 | 43784173300 | 108600 | 108500 | 108600 | 108500 | 294 |
| 225 | 20230613 | 145700 | 43752260600 | 108600 | 108500 | 108600 | 108400 | 594 |
| 226 | 20230613 | 145600 | 43687798100 | 108600 | 108600 | 108600 | 108500 | 435 |
| 227 | 20230613 | 145500 | 43640583200 | 108600 | 108500 | 108600 | 108400 | 419 |
| 228 | 20230613 | 145400 | 43595126200 | 108400 | 108500 | 108500 | 108400 | 251 |
| 229 | 20230613 | 145300 | 43567911200 | 108500 | 108500 | 108500 | 108400 | 627 |
| 230 | 20230613 | 145200 | 43499914000 | 108500 | 108500 | 108600 | 108400 | 1436 |
| 231 | 20230613 | 145100 | 43344036100 | 108500 | 108200 | 108500 | 108200 | 895 |
| 232 | 20230613 | 145000 | 43247082900 | 108300 | 108100 | 108300 | 108100 | 356 |
| 233 | 20230613 | 144900 | 43208582400 | 108300 | 108300 | 108400 | 108100 | 448 |
| 234 | 20230613 | 144800 | 43160059100 | 108400 | 108400 | 108500 | 108100 | 303 |
| 235 | 20230613 | 144700 | 43127239500 | 108400 | 108100 | 108500 | 107900 | 848 |
| 236 | 20230613 | 144600 | 43035406800 | 108100 | 108000 | 108400 | 107900 | 1542 |
| 237 | 20230613 | 144500 | 42868598900 | 108000 | 107900 | 108100 | 107900 | 940 |
| 238 | 20230613 | 144400 | 42767121300 | 107900 | 108000 | 108000 | 107900 | 263 |
| 239 | 20230613 | 144300 | 42738736900 | 107900 | 107900 | 108000 | 107800 | 2598 |
| 240 | 20230613 | 144200 | 42458389500 | 107900 | 107800 | 107900 | 107800 | 1721 |
| 241 | 20230613 | 144100 | 42272850000 | 107800 | 107900 | 107900 | 107800 | 1298 |
| 242 | 20230613 | 144000 | 42132919900 | 107900 | 107800 | 107900 | 107800 | 139 |
| 243 | 20230613 | 143900 | 42117929000 | 107800 | 107900 | 108000 | 107800 | 3477 |
| 244 | 20230613 | 143800 | 41742698600 | 108000 | 107900 | 108000 | 107900 | 267 |
| 245 | 20230613 | 143700 | 41713886000 | 107900 | 107900 | 108100 | 106900 | 11341 |
| 246 | 20230613 | 143600 | 40493952700 | 107900 | 107900 | 107900 | 107800 | 754 |
| 247 | 20230613 | 143500 | 40412656800 | 107800 | 107900 | 108000 | 107800 | 907 |
| 248 | 20230613 | 143400 | 40314867900 | 107900 | 108000 | 108000 | 107200 | 9149 |
| 249 | 20230613 | 143300 | 39332145000 | 108000 | 107900 | 108000 | 107900 | 277 |
| 250 | 20230613 | 143200 | 39302242700 | 107800 | 107900 | 108000 | 107800 | 682 |
| 251 | 20230613 | 143100 | 39228656000 | 108000 | 108000 | 108100 | 107900 | 1467 |
| 252 | 20230613 | 143000 | 39070220200 | 108000 | 107700 | 108000 | 107700 | 691 |
| 253 | 20230613 | 142900 | 38995726600 | 107600 | 107700 | 107800 | 107600 | 1904 |
| 254 | 20230613 | 142800 | 38790629400 | 107700 | 107800 | 107800 | 107700 | 567 |
| 255 | 20230613 | 142700 | 38729554700 | 107800 | 107800 | 107800 | 107700 | 107 |
| 256 | 20230613 | 142600 | 38718020600 | 107800 | 107800 | 107900 | 107700 | 615 |
| 257 | 20230613 | 142500 | 38651723500 | 107900 | 108100 | 108200 | 107800 | 378 |
| 258 | 20230613 | 142400 | 38610940200 | 108100 | 108000 | 108100 | 108000 | 251 |
| 259 | 20230613 | 142300 | 38583817500 | 108100 | 108100 | 108200 | 108000 | 265 |
| 260 | 20230613 | 142200 | 38555165500 | 108200 | 108200 | 108200 | 108100 | 624 |
| 261 | 20230613 | 142100 | 38487681300 | 108200 | 108200 | 108200 | 108100 | 358 |
| 262 | 20230613 | 142000 | 38448948400 | 108100 | 108100 | 108200 | 108100 | 138 |
| 263 | 20230613 | 141900 | 38434022600 | 108200 | 108000 | 108200 | 108000 | 267 |
| 264 | 20230613 | 141800 | 38405157300 | 108000 | 108100 | 108100 | 107900 | 600 |
| 265 | 20230613 | 141700 | 38340352100 | 108000 | 108100 | 108100 | 108000 | 116 |
| 266 | 20230613 | 141600 | 38327818700 | 108100 | 108100 | 108100 | 108000 | 657 |
| 267 | 20230613 | 141500 | 38256854300 | 108100 | 108100 | 108100 | 108000 | 126 |
| 268 | 20230613 | 141400 | 38243236100 | 108100 | 108000 | 108100 | 108000 | 130 |
| 269 | 20230613 | 141300 | 38229189000 | 108000 | 107900 | 108100 | 107900 | 365 |
| 270 | 20230613 | 141200 | 38189771700 | 107900 | 108100 | 108100 | 107900 | 933 |
| 271 | 20230613 | 141100 | 38089026200 | 108200 | 108200 | 108300 | 108100 | 903 |
| 272 | 20230613 | 141000 | 37991344200 | 108200 | 108300 | 108400 | 108200 | 530 |
| 273 | 20230613 | 140900 | 37933955900 | 108300 | 108300 | 108300 | 108200 | 63 |
| 274 | 20230613 | 140800 | 37927133400 | 108300 | 108300 | 108300 | 108300 | 404 |
| 275 | 20230613 | 140700 | 37883380200 | 108200 | 108400 | 108400 | 108200 | 1430 |
| 276 | 20230613 | 140600 | 37728454400 | 108400 | 108300 | 108500 | 108300 | 861 |
| 277 | 20230613 | 140500 | 37635099700 | 108300 | 108300 | 108500 | 108300 | 1347 |
| 278 | 20230613 | 140400 | 37489024900 | 108400 | 108300 | 108400 | 108200 | 1448 |
| 279 | 20230613 | 140300 | 37332144900 | 108300 | 108300 | 108300 | 108300 | 89 |
| 280 | 20230613 | 140200 | 37322506200 | 108300 | 108300 | 108300 | 108200 | 108 |
| 281 | 20230613 | 140100 | 37310810100 | 108300 | 108300 | 108300 | 108200 | 63 |
| 282 | 20230613 | 140000 | 37303987800 | 108300 | 108300 | 108300 | 108200 | 414 |
| 283 | 20230613 | 135900 | 37259156500 | 108300 | 108300 | 108300 | 108200 | 660 |
| 284 | 20230613 | 135800 | 37187730700 | 108200 | 108200 | 108300 | 108100 | 1030 |
| 285 | 20230613 | 135700 | 37076255400 | 108100 | 108100 | 108200 | 108100 | 93 |
| 286 | 20230613 | 135600 | 37066196900 | 108100 | 108200 | 108200 | 108100 | 126 |
| 287 | 20230613 | 135500 | 37052566400 | 108200 | 108200 | 108200 | 108100 | 234 |
| 288 | 20230613 | 135400 | 37027248900 | 108100 | 108200 | 108200 | 108100 | 311 |
| 289 | 20230613 | 135300 | 36993627100 | 108200 | 108300 | 108300 | 108100 | 775 |
| 290 | 20230613 | 135200 | 36909754400 | 108300 | 108200 | 108400 | 108200 | 1644 |
| 291 | 20230613 | 135100 | 36731762500 | 108200 | 108000 | 108200 | 108000 | 220 |
| 292 | 20230613 | 135000 | 36707972600 | 108000 | 108100 | 108100 | 108000 | 235 |
| 293 | 20230613 | 134900 | 36682570000 | 108100 | 108100 | 108100 | 108000 | 175 |
| 294 | 20230613 | 134800 | 36663652700 | 108100 | 108200 | 108200 | 108100 | 271 |
| 295 | 20230613 | 134700 | 36634351700 | 108200 | 108100 | 108200 | 108000 | 830 |
| 296 | 20230613 | 134600 | 36544624100 | 108100 | 108100 | 108100 | 108000 | 124 |
| 297 | 20230613 | 134500 | 36531221000 | 108000 | 108100 | 108100 | 108000 | 47 |
| 298 | 20230613 | 134400 | 36526140800 | 108100 | 108000 | 108100 | 108000 | 94 |
| 299 | 20230613 | 134300 | 36515979800 | 108100 | 108100 | 108100 | 108000 | 143 |
| 300 | 20230613 | 134200 | 36500522000 | 108100 | 108000 | 108100 | 108000 | 130 |
| 301 | 20230613 | 134100 | 36486472200 | 108000 | 108000 | 108100 | 108000 | 70 |
| 302 | 20230613 | 134000 | 36478906500 | 108000 | 108100 | 108100 | 108000 | 533 |
| 303 | 20230613 | 133900 | 36421317900 | 108100 | 108100 | 108100 | 108000 | 292 |
| 304 | 20230613 | 133800 | 36389763300 | 108100 | 108100 | 108100 | 108000 | 530 |
| 305 | 20230613 | 133700 | 36332477900 | 108100 | 108000 | 108100 | 108000 | 253 |
| 306 | 20230613 | 133600 | 36305149700 | 107900 | 108000 | 108000 | 107900 | 223 |
| 307 | 20230613 | 133500 | 36281067600 | 108000 | 108000 | 108000 | 107900 | 856 |
| 308 | 20230613 | 133400 | 36188619800 | 108000 | 108000 | 108000 | 107900 | 277 |
| 309 | 20230613 | 133300 | 36158705700 | 108000 | 107800 | 108000 | 107800 | 391 |
| 310 | 20230613 | 133200 | 36116515000 | 107800 | 107600 | 107900 | 107600 | 440 |
| 311 | 20230613 | 133100 | 36069107300 | 107600 | 107600 | 107700 | 107600 | 125 |
| 312 | 20230613 | 133000 | 36055655900 | 107600 | 107600 | 107700 | 107600 | 340 |
| 313 | 20230613 | 132900 | 36019053900 | 107600 | 107500 | 107600 | 107400 | 2667 |
| 314 | 20230613 | 132800 | 35732353700 | 107600 | 107700 | 107700 | 107500 | 401 |
| 315 | 20230613 | 132700 | 35689209000 | 107700 | 107700 | 107700 | 107700 | 112 |
| 316 | 20230613 | 132600 | 35677146600 | 107700 | 107600 | 107700 | 107500 | 139 |
| 317 | 20230613 | 132500 | 35662185000 | 107600 | 107600 | 107700 | 107500 | 173 |
| 318 | 20230613 | 132400 | 35643568400 | 107600 | 107700 | 107700 | 107500 | 416 |
| 319 | 20230613 | 132300 | 35598808400 | 107700 | 107700 | 107700 | 107600 | 88 |
| 320 | 20230613 | 132200 | 35589333400 | 107600 | 107700 | 107800 | 107600 | 118 |
| 321 | 20230613 | 132100 | 35576621700 | 107700 | 107600 | 107700 | 107600 | 903 |
| 322 | 20230613 | 132000 | 35479424000 | 107600 | 107700 | 107700 | 107500 | 203 |
| 323 | 20230613 | 131900 | 35457577200 | 107700 | 107500 | 107700 | 107500 | 503 |
| 324 | 20230613 | 131800 | 35403463800 | 107600 | 107700 | 107700 | 107600 | 826 |
| 325 | 20230613 | 131700 | 35314579600 | 107700 | 107700 | 107700 | 107600 | 380 |
| 326 | 20230613 | 131600 | 35273655500 | 107700 | 107800 | 108000 | 107600 | 1055 |
| 327 | 20230613 | 131500 | 35160005500 | 107800 | 107700 | 107800 | 107700 | 157 |
| 328 | 20230613 | 131400 | 35143089800 | 107800 | 108000 | 108000 | 107800 | 400 |
| 329 | 20230613 | 131300 | 35099940200 | 108000 | 107900 | 108000 | 107800 | 201 |
| 330 | 20230613 | 131200 | 35078246900 | 108000 | 107900 | 108000 | 107900 | 107 |
| 331 | 20230613 | 131100 | 35066695800 | 107900 | 107800 | 107900 | 107800 | 497 |
| 332 | 20230613 | 131000 | 35013116100 | 107800 | 107900 | 108000 | 107700 | 485 |
| 333 | 20230613 | 130900 | 34960828500 | 107800 | 108000 | 108000 | 107800 | 137 |
| 334 | 20230613 | 130800 | 34946045000 | 108000 | 107800 | 108000 | 107800 | 221 |
| 335 | 20230613 | 130700 | 34922203800 | 107900 | 107900 | 107900 | 107800 | 121 |
| 336 | 20230613 | 130600 | 34909150900 | 107900 | 107700 | 107900 | 107700 | 364 |
| 337 | 20230613 | 130500 | 34869921200 | 107800 | 107900 | 107900 | 107700 | 428 |
| 338 | 20230613 | 130400 | 34823784900 | 107800 | 107900 | 107900 | 107800 | 446 |
| 339 | 20230613 | 130300 | 34775687700 | 108000 | 108000 | 108100 | 107900 | 706 |
| 340 | 20230613 | 130200 | 34699495000 | 108000 | 107900 | 108000 | 107900 | 245 |
| 341 | 20230613 | 130100 | 34673039100 | 108000 | 108000 | 108000 | 107900 | 118 |
| 342 | 20230613 | 130000 | 34660298000 | 108000 | 108100 | 108200 | 107900 | 480 |
| 343 | 20230613 | 125900 | 34608452900 | 108100 | 108000 | 108100 | 107900 | 330 |
| 344 | 20230613 | 125800 | 34572813600 | 108000 | 108000 | 108000 | 107900 | 65 |
| 345 | 20230613 | 125700 | 34565793700 | 108000 | 107900 | 108000 | 107800 | 423 |
| 346 | 20230613 | 125600 | 34520158200 | 107900 | 107900 | 107900 | 107900 | 287 |
| 347 | 20230613 | 125500 | 34489190900 | 107900 | 107700 | 107900 | 107700 | 1043 |
| 348 | 20230613 | 125400 | 34376774300 | 107600 | 107700 | 107700 | 107600 | 179 |
| 349 | 20230613 | 125300 | 34357499300 | 107700 | 107700 | 107700 | 107600 | 389 |
| 350 | 20230613 | 125200 | 34315609800 | 107800 | 107900 | 107900 | 107700 | 711 |
| 351 | 20230613 | 125100 | 34238990400 | 107800 | 107900 | 107900 | 107800 | 247 |
| 352 | 20230613 | 125000 | 34212345100 | 107900 | 107800 | 107900 | 107800 | 258 |
| 353 | 20230613 | 124900 | 34184512800 | 107900 | 107900 | 108300 | 107900 | 1218 |
| 354 | 20230613 | 124800 | 34052860500 | 108000 | 108000 | 108000 | 107900 | 238 |
| 355 | 20230613 | 124700 | 34027159400 | 108000 | 107900 | 108000 | 107800 | 379 |
| 356 | 20230613 | 124600 | 33986261300 | 107900 | 107900 | 107900 | 107800 | 208 |
| 357 | 20230613 | 124500 | 33963821100 | 107900 | 107800 | 107900 | 107800 | 176 |
| 358 | 20230613 | 124400 | 33944835800 | 107900 | 108000 | 108100 | 107800 | 445 |
| 359 | 20230613 | 124300 | 33896806300 | 108000 | 108000 | 108000 | 107900 | 648 |
| 360 | 20230613 | 124200 | 33826824000 | 108000 | 107900 | 108000 | 107900 | 496 |
| 361 | 20230613 | 124100 | 33773287200 | 107900 | 107700 | 107900 | 107700 | 1653 |
| 362 | 20230613 | 124000 | 33595198400 | 107700 | 107700 | 107700 | 107600 | 366 |
| 363 | 20230613 | 123900 | 33555782500 | 107600 | 107600 | 107700 | 107600 | 74 |
| 364 | 20230613 | 123800 | 33547814700 | 107600 | 107700 | 107700 | 107600 | 233 |
| 365 | 20230613 | 123700 | 33522730900 | 107700 | 107500 | 107700 | 107500 | 2506 |
| 366 | 20230613 | 123600 | 33253132500 | 107500 | 107600 | 107600 | 107500 | 253 |
| 367 | 20230613 | 123500 | 33225925800 | 107500 | 107600 | 107700 | 107500 | 2348 |
| 368 | 20230613 | 123400 | 32973470800 | 107600 | 107700 | 107700 | 107600 | 242 |
| 369 | 20230613 | 123300 | 32947410600 | 107700 | 107700 | 107700 | 107700 | 118 |
| 370 | 20230613 | 123200 | 32934702000 | 107700 | 107700 | 107700 | 107600 | 123 |
| 371 | 20230613 | 123100 | 32921459000 | 107600 | 107800 | 107800 | 107600 | 359 |
| 372 | 20230613 | 123000 | 32882793100 | 107800 | 107800 | 107800 | 107700 | 200 |
| 373 | 20230613 | 122900 | 32861247300 | 107800 | 107500 | 107800 | 107500 | 1005 |
| 374 | 20230613 | 122800 | 32753037700 | 107600 | 107300 | 107600 | 107100 | 2306 |
| 375 | 20230613 | 122700 | 32505609600 | 107300 | 107300 | 107500 | 107200 | 1019 |
| 376 | 20230613 | 122600 | 32396157300 | 107300 | 107400 | 107600 | 107300 | 941 |
| 377 | 20230613 | 122500 | 32295053600 | 107500 | 107500 | 107600 | 107400 | 567 |
| 378 | 20230613 | 122400 | 32234101900 | 107500 | 107500 | 107600 | 107500 | 92 |
| 379 | 20230613 | 122300 | 32224205300 | 107500 | 107500 | 107600 | 107500 | 305 |
| 380 | 20230613 | 122200 | 32191405800 | 107500 | 107600 | 107600 | 107400 | 163 |
| 381 | 20230613 | 122100 | 32173876200 | 107600 | 107500 | 107600 | 107400 | 375 |
| 382 | 20230613 | 122000 | 32133564600 | 107400 | 107400 | 107500 | 107400 | 210 |
| 383 | 20230613 | 121900 | 32110995600 | 107500 | 107500 | 107600 | 107400 | 334 |
| 384 | 20230613 | 121800 | 32075102900 | 107600 | 107600 | 107600 | 107400 | 544 |
| 385 | 20230613 | 121700 | 32016619100 | 107600 | 107400 | 107600 | 107400 | 127 |
| 386 | 20230613 | 121600 | 32002968500 | 107500 | 107400 | 107500 | 107400 | 137 |
| 387 | 20230613 | 121500 | 31988244700 | 107400 | 107400 | 107500 | 107400 | 601 |
| 388 | 20230613 | 121400 | 31923666600 | 107400 | 107400 | 107500 | 107400 | 191 |
| 389 | 20230613 | 121300 | 31903138700 | 107400 | 107400 | 107500 | 107300 | 485 |
| 390 | 20230613 | 121200 | 31851058800 | 107400 | 107400 | 107400 | 107300 | 155 |
| 391 | 20230613 | 121100 | 31834416600 | 107400 | 107700 | 107700 | 107300 | 1034 |
| 392 | 20230613 | 121000 | 31723261400 | 107600 | 107700 | 107700 | 107600 | 137 |
| 393 | 20230613 | 120900 | 31708513400 | 107700 | 107500 | 107700 | 107500 | 159 |
| 394 | 20230613 | 120800 | 31691407300 | 107600 | 107600 | 107700 | 107500 | 196 |
| 395 | 20230613 | 120700 | 31670329100 | 107500 | 107700 | 107800 | 107500 | 798 |
| 396 | 20230613 | 120600 | 31584488800 | 107700 | 107800 | 107800 | 107500 | 2148 |
| 397 | 20230613 | 120500 | 31353281000 | 107900 | 108200 | 108200 | 107800 | 1029 |
| 398 | 20230613 | 120400 | 31242195500 | 108200 | 108200 | 108300 | 108100 | 258 |
| 399 | 20230613 | 120300 | 31214272100 | 108200 | 108200 | 108300 | 108200 | 208 |
| 400 | 20230613 | 120200 | 31191758800 | 108300 | 108300 | 108300 | 108200 | 295 |
| 401 | 20230613 | 120100 | 31159815400 | 108300 | 107900 | 108300 | 107900 | 260 |
| 402 | 20230613 | 120000 | 31131693500 | 107800 | 108100 | 108300 | 107800 | 2528 |
| 403 | 20230613 | 115900 | 30858458800 | 108100 | 108000 | 108100 | 107900 | 689 |
| 404 | 20230613 | 115800 | 30784010100 | 108000 | 107900 | 108000 | 107900 | 229 |
| 405 | 20230613 | 115700 | 30759283800 | 107900 | 107800 | 107900 | 107800 | 1227 |
| 406 | 20230613 | 115600 | 30627004800 | 107800 | 107800 | 107800 | 107700 | 346 |
| 407 | 20230613 | 115500 | 30589719600 | 107800 | 108000 | 108000 | 107700 | 1494 |
| 408 | 20230613 | 115400 | 30428548700 | 107900 | 108000 | 108000 | 107900 | 560 |
| 409 | 20230613 | 115300 | 30368071600 | 108000 | 107900 | 108000 | 107900 | 457 |
| 410 | 20230613 | 115200 | 30318735700 | 107800 | 107800 | 107900 | 107800 | 525 |
| 411 | 20230613 | 115100 | 30262096200 | 107800 | 107800 | 107800 | 107700 | 276 |
| 412 | 20230613 | 115000 | 30232343600 | 107900 | 107700 | 107900 | 107700 | 1190 |
| 413 | 20230613 | 114900 | 30104058800 | 107700 | 107700 | 107700 | 107600 | 616 |
| 414 | 20230613 | 114800 | 30037728000 | 107600 | 107500 | 107600 | 107400 | 632 |
| 415 | 20230613 | 114700 | 29969764500 | 107500 | 107500 | 107500 | 107400 | 147 |
| 416 | 20230613 | 114600 | 29953966500 | 107500 | 107500 | 107600 | 107400 | 1148 |
| 417 | 20230613 | 114500 | 29830530800 | 107500 | 107500 | 107500 | 107400 | 96 |
| 418 | 20230613 | 114400 | 29820210900 | 107500 | 107600 | 107700 | 107400 | 841 |
| 419 | 20230613 | 114300 | 29729790000 | 107700 | 107600 | 107700 | 107600 | 352 |
| 420 | 20230613 | 114200 | 29691902500 | 107600 | 107600 | 107700 | 107500 | 635 |
| 421 | 20230613 | 114100 | 29623577300 | 107600 | 107400 | 107600 | 107400 | 373 |
| 422 | 20230613 | 114000 | 29583475400 | 107500 | 107500 | 107500 | 107400 | 245 |
| 423 | 20230613 | 113900 | 29557147900 | 107400 | 107400 | 107500 | 107200 | 1261 |
| 424 | 20230613 | 113800 | 29421807100 | 107400 | 107300 | 107400 | 107300 | 309 |
| 425 | 20230613 | 113700 | 29388621100 | 107300 | 107300 | 107400 | 107300 | 442 |
| 426 | 20230613 | 113600 | 29341193900 | 107300 | 107300 | 107300 | 107300 | 89 |
| 427 | 20230613 | 113500 | 29331644200 | 107300 | 107200 | 107300 | 107200 | 189 |
| 428 | 20230613 | 113400 | 29311364600 | 107200 | 107300 | 107300 | 107200 | 451 |
| 429 | 20230613 | 113300 | 29262978000 | 107300 | 107100 | 107300 | 107000 | 486 |
| 430 | 20230613 | 113200 | 29210906300 | 107000 | 107000 | 107100 | 107000 | 1483 |
| 431 | 20230613 | 113100 | 29052214000 | 107100 | 107200 | 107400 | 107100 | 2135 |
| 432 | 20230613 | 113000 | 28823411400 | 107200 | 107500 | 107500 | 107100 | 1911 |
| 433 | 20230613 | 112900 | 28618386200 | 107500 | 107500 | 107500 | 107400 | 708 |
| 434 | 20230613 | 112800 | 28542306500 | 107500 | 107400 | 107500 | 107300 | 277 |
| 435 | 20230613 | 112700 | 28512559300 | 107400 | 107600 | 107600 | 107300 | 1370 |
| 436 | 20230613 | 112600 | 28365384400 | 107600 | 107600 | 107600 | 107500 | 458 |
| 437 | 20230613 | 112500 | 28316111500 | 107600 | 107500 | 107600 | 107500 | 595 |
| 438 | 20230613 | 112400 | 28252126800 | 107600 | 107600 | 107600 | 107500 | 232 |
| 439 | 20230613 | 112300 | 28227169400 | 107600 | 107600 | 107600 | 107500 | 546 |
| 440 | 20230613 | 112200 | 28168441000 | 107600 | 107700 | 107800 | 107500 | 1141 |
| 441 | 20230613 | 112100 | 28045619900 | 107600 | 107500 | 107700 | 107500 | 823 |
| 442 | 20230613 | 112000 | 27957060700 | 107500 | 107400 | 107600 | 107400 | 1036 |
| 443 | 20230613 | 111900 | 27845692700 | 107400 | 107400 | 107500 | 107400 | 250 |
| 444 | 20230613 | 111800 | 27818821100 | 107500 | 107700 | 107700 | 107400 | 799 |
| 445 | 20230613 | 111700 | 27732885500 | 107700 | 107700 | 107700 | 107600 | 371 |
| 446 | 20230613 | 111600 | 27692946000 | 107800 | 107800 | 107900 | 107700 | 578 |
| 447 | 20230613 | 111500 | 27630609500 | 107800 | 107800 | 107800 | 107600 | 503 |
| 448 | 20230613 | 111400 | 27576449900 | 107700 | 107800 | 107900 | 107700 | 688 |
| 449 | 20230613 | 111300 | 27502267300 | 107800 | 107600 | 107900 | 107600 | 375 |
| 450 | 20230613 | 111200 | 27461867100 | 107700 | 107600 | 107700 | 107500 | 394 |
| 451 | 20230613 | 111100 | 27419458000 | 107500 | 107400 | 107600 | 107400 | 651 |
| 452 | 20230613 | 111000 | 27349456300 | 107400 | 107800 | 107900 | 107400 | 4095 |
| 453 | 20230613 | 110900 | 26909024400 | 108000 | 108000 | 108000 | 107800 | 531 |
| 454 | 20230613 | 110800 | 26851728600 | 108000 | 108100 | 108100 | 107900 | 366 |
| 455 | 20230613 | 110700 | 26812197700 | 108100 | 107900 | 108100 | 107800 | 1460 |
| 456 | 20230613 | 110600 | 26654621000 | 107900 | 107900 | 108000 | 107800 | 537 |
| 457 | 20230613 | 110500 | 26596672100 | 107900 | 107800 | 108000 | 107800 | 636 |
| 458 | 20230613 | 110400 | 26528039800 | 108000 | 107500 | 108000 | 107400 | 759 |
| 459 | 20230613 | 110300 | 26446341000 | 107500 | 107500 | 107600 | 107400 | 655 |
| 460 | 20230613 | 110200 | 26375942900 | 107500 | 107600 | 107700 | 107400 | 986 |
| 461 | 20230613 | 110100 | 26269907400 | 107600 | 108000 | 108000 | 107600 | 1559 |
| 462 | 20230613 | 110000 | 26101763200 | 107900 | 107600 | 108000 | 107600 | 1645 |
| 463 | 20230613 | 105900 | 25924415200 | 107700 | 107700 | 107800 | 107700 | 1104 |
| 464 | 20230613 | 105800 | 25805507400 | 107800 | 107600 | 107900 | 107400 | 3673 |
| 465 | 20230613 | 105700 | 25410434500 | 107700 | 108000 | 108000 | 107500 | 5450 |
| 466 | 20230613 | 105600 | 24823657600 | 108100 | 108000 | 108100 | 107800 | 4133 |
| 467 | 20230613 | 105500 | 24377547300 | 108100 | 108200 | 108300 | 107800 | 4774 |
| 468 | 20230613 | 105400 | 23862027600 | 108100 | 108300 | 108300 | 108100 | 734 |
| 469 | 20230613 | 105300 | 23782610000 | 108300 | 108200 | 108300 | 108200 | 216 |
| 470 | 20230613 | 105200 | 23759220500 | 108300 | 108100 | 108300 | 108000 | 1164 |
| 471 | 20230613 | 105100 | 23633347600 | 108100 | 108300 | 108300 | 108000 | 1528 |
| 472 | 20230613 | 105000 | 23468035800 | 108300 | 108300 | 108400 | 108300 | 404 |
| 473 | 20230613 | 104900 | 23424267900 | 108400 | 108300 | 108400 | 108300 | 358 |
| 474 | 20230613 | 104800 | 23385478400 | 108300 | 108200 | 108300 | 108100 | 802 |
| 475 | 20230613 | 104700 | 23298674900 | 108100 | 108000 | 108300 | 107900 | 1122 |
| 476 | 20230613 | 104600 | 23177426600 | 108100 | 108400 | 108400 | 107900 | 4689 |
| 477 | 20230613 | 104500 | 22670551900 | 108400 | 108300 | 108500 | 108300 | 334 |
| 478 | 20230613 | 104400 | 22634336700 | 108400 | 108400 | 108500 | 108300 | 1086 |
| 479 | 20230613 | 104300 | 22516657800 | 108300 | 108500 | 108500 | 108300 | 1038 |
| 480 | 20230613 | 104200 | 22404145000 | 108400 | 108500 | 108500 | 108300 | 1597 |
| 481 | 20230613 | 104100 | 22230943400 | 108600 | 108900 | 108900 | 108600 | 2476 |
| 482 | 20230613 | 104000 | 21961809000 | 108800 | 108900 | 109000 | 108800 | 910 |
| 483 | 20230613 | 103900 | 21862695900 | 108900 | 109000 | 109000 | 108800 | 845 |
| 484 | 20230613 | 103800 | 21770612600 | 108900 | 108800 | 109000 | 108700 | 2403 |
| 485 | 20230613 | 103700 | 21509000800 | 108800 | 108900 | 109000 | 108800 | 1455 |
| 486 | 20230613 | 103600 | 21350583400 | 108900 | 109100 | 109100 | 108900 | 1501 |
| 487 | 20230613 | 103500 | 21186943600 | 109000 | 109000 | 109100 | 108900 | 2794 |
| 488 | 20230613 | 103400 | 20882459900 | 109000 | 109300 | 109300 | 108800 | 2096 |
| 489 | 20230613 | 103300 | 20653628000 | 109300 | 109100 | 109400 | 109000 | 5909 |
| 490 | 20230613 | 103200 | 20008393500 | 109000 | 109000 | 109100 | 108900 | 4382 |
| 491 | 20230613 | 103100 | 19530817300 | 109000 | 108700 | 109000 | 108600 | 4212 |
| 492 | 20230613 | 103000 | 19072334600 | 108700 | 108800 | 108900 | 108500 | 2587 |
| 493 | 20230613 | 102900 | 18791174400 | 108900 | 109000 | 109000 | 108700 | 4653 |
| 494 | 20230613 | 102800 | 18284315200 | 108900 | 108900 | 109000 | 108600 | 3489 |
| 495 | 20230613 | 102700 | 17904408000 | 108900 | 108900 | 109100 | 108500 | 6449 |
| 496 | 20230613 | 102600 | 17202247000 | 108800 | 108600 | 108900 | 108500 | 6154 |
| 497 | 20230613 | 102500 | 16533385300 | 108500 | 108200 | 108600 | 108100 | 7212 |
| 498 | 20230613 | 102400 | 15751378700 | 108100 | 108100 | 108200 | 108000 | 2346 |
| 499 | 20230613 | 102300 | 15497622800 | 108100 | 108300 | 108300 | 108000 | 1032 |
| 500 | 20230613 | 102200 | 15385975300 | 108300 | 107500 | 108300 | 107500 | 14643 |
| 501 | 20230613 | 102100 | 13805944200 | 107400 | 107300 | 107500 | 107300 | 1616 |
| 502 | 20230613 | 102000 | 13632388300 | 107300 | 107300 | 107400 | 107300 | 1022 |
| 503 | 20230613 | 101900 | 13522685800 | 107400 | 107500 | 107500 | 107300 | 696 |
| 504 | 20230613 | 101800 | 13447943100 | 107600 | 107600 | 107700 | 107500 | 895 |
| 505 | 20230613 | 101700 | 13351634700 | 107600 | 107200 | 107700 | 107200 | 7117 |
| 506 | 20230613 | 101600 | 12586943100 | 107200 | 107300 | 107300 | 107200 | 808 |
| 507 | 20230613 | 101500 | 12500296800 | 107200 | 107400 | 107400 | 107200 | 1172 |
| 508 | 20230613 | 101400 | 12374529300 | 107300 | 107100 | 107400 | 107100 | 1960 |
| 509 | 20230613 | 101300 | 12164289200 | 107100 | 107100 | 107200 | 106900 | 1950 |
| 510 | 20230613 | 101200 | 11955491700 | 107200 | 107500 | 107500 | 107200 | 1452 |
| 511 | 20230613 | 101100 | 11799572700 | 107500 | 107700 | 107700 | 107100 | 3501 |
| 512 | 20230613 | 101000 | 11423494500 | 107500 | 106800 | 107700 | 106700 | 8168 |
| 513 | 20230613 | 100900 | 10548459000 | 106800 | 106200 | 106800 | 106200 | 6008 |
| 514 | 20230613 | 100800 | 9908276300 | 106200 | 105900 | 106200 | 105900 | 1703 |
| 515 | 20230613 | 100700 | 9727601200 | 105900 | 105500 | 106100 | 105400 | 9076 |
| 516 | 20230613 | 100600 | 8766860000 | 105500 | 105500 | 105600 | 105400 | 692 |
| 517 | 20230613 | 100500 | 8693814800 | 105400 | 105600 | 105600 | 105400 | 422 |
| 518 | 20230613 | 100400 | 8649298300 | 105600 | 105700 | 105700 | 105500 | 793 |
| 519 | 20230613 | 100300 | 8565539000 | 105700 | 105200 | 105700 | 105100 | 6844 |
| 520 | 20230613 | 100200 | 7843505700 | 105200 | 105100 | 105200 | 105000 | 907 |
| 521 | 20230613 | 100100 | 7748140600 | 105100 | 105100 | 105200 | 105100 | 370 |
| 522 | 20230613 | 100000 | 7709248400 | 105200 | 105200 | 105200 | 105100 | 317 |
| 523 | 20230613 | 095900 | 7675921500 | 105100 | 105100 | 105200 | 105000 | 630 |
| 524 | 20230613 | 095800 | 7609755000 | 105000 | 105100 | 105200 | 105000 | 2595 |
| 525 | 20230613 | 095700 | 7336973200 | 105100 | 105000 | 105100 | 105000 | 423 |
| 526 | 20230613 | 095600 | 7292546900 | 105100 | 105100 | 105200 | 105000 | 486 |
| 527 | 20230613 | 095500 | 7241478500 | 105100 | 105100 | 105200 | 105100 | 478 |
| 528 | 20230613 | 095400 | 7191199300 | 105200 | 104900 | 105200 | 104900 | 1884 |
| 529 | 20230613 | 095300 | 6993294100 | 105000 | 105000 | 105000 | 104800 | 461 |
| 530 | 20230613 | 095200 | 6944940100 | 104900 | 105000 | 105000 | 104900 | 339 |
| 531 | 20230613 | 095100 | 6909373400 | 105000 | 104900 | 105000 | 104900 | 168 |
| 532 | 20230613 | 095000 | 6891741200 | 104800 | 104900 | 105000 | 104800 | 1089 |
| 533 | 20230613 | 094900 | 6777506200 | 104700 | 104900 | 105000 | 104600 | 323 |
| 534 | 20230613 | 094800 | 6743647900 | 105000 | 104800 | 105000 | 104700 | 1270 |
| 535 | 20230613 | 094700 | 6610530400 | 104800 | 104800 | 104800 | 104700 | 176 |
| 536 | 20230613 | 094600 | 6592095800 | 104800 | 104700 | 104900 | 104700 | 255 |
| 537 | 20230613 | 094500 | 6565368500 | 104800 | 104500 | 104800 | 104400 | 170 |
| 538 | 20230613 | 094400 | 6547592700 | 104500 | 104200 | 104500 | 104000 | 1769 |
| 539 | 20230613 | 094300 | 6363075800 | 104200 | 104100 | 104500 | 104000 | 739 |
| 540 | 20230613 | 094200 | 6286106900 | 104000 | 104000 | 104200 | 104000 | 739 |
| 541 | 20230613 | 094100 | 6209194500 | 104000 | 104000 | 104200 | 103900 | 852 |
| 542 | 20230613 | 094000 | 6120623900 | 104000 | 104100 | 104100 | 103900 | 1974 |
| 543 | 20230613 | 093900 | 5915413700 | 104000 | 104300 | 104400 | 104000 | 1764 |
| 544 | 20230613 | 093800 | 5731783400 | 104300 | 104500 | 104500 | 104300 | 1059 |
| 545 | 20230613 | 093700 | 5621259600 | 104500 | 104500 | 104600 | 104400 | 401 |
| 546 | 20230613 | 093600 | 5579356300 | 104600 | 104400 | 104600 | 104400 | 736 |
| 547 | 20230613 | 093500 | 5502447200 | 104500 | 104800 | 104800 | 104400 | 1803 |
| 548 | 20230613 | 093400 | 5313899700 | 104800 | 104900 | 105000 | 104800 | 819 |
| 549 | 20230613 | 093300 | 5228001800 | 105000 | 104900 | 105000 | 104800 | 289 |
| 550 | 20230613 | 093200 | 5197685100 | 104900 | 104900 | 105000 | 104800 | 532 |
| 551 | 20230613 | 093100 | 5141866400 | 104800 | 104900 | 105000 | 104800 | 272 |
| 552 | 20230613 | 093000 | 5113350500 | 104800 | 104800 | 105100 | 104800 | 1204 |
| 553 | 20230613 | 092900 | 4987031100 | 104900 | 104600 | 104900 | 104500 | 834 |
| 554 | 20230613 | 092800 | 4899763400 | 104600 | 104700 | 104700 | 104500 | 469 |
| 555 | 20230613 | 092700 | 4850700200 | 104600 | 105000 | 105000 | 104600 | 3150 |
| 556 | 20230613 | 092600 | 4520703900 | 105000 | 105100 | 105200 | 105000 | 2027 |
| 557 | 20230613 | 092500 | 4307604500 | 105200 | 105000 | 105200 | 104900 | 1856 |
| 558 | 20230613 | 092400 | 4112748800 | 105000 | 105000 | 105200 | 104900 | 2167 |
| 559 | 20230613 | 092300 | 3885112400 | 104900 | 104900 | 104900 | 104700 | 1079 |
| 560 | 20230613 | 092200 | 3772058200 | 104900 | 105100 | 105100 | 104800 | 369 |
| 561 | 20230613 | 092100 | 3733351100 | 105100 | 105000 | 105200 | 105000 | 782 |
| 562 | 20230613 | 092000 | 3651203700 | 105000 | 104700 | 105200 | 104700 | 780 |
| 563 | 20230613 | 091900 | 3569341300 | 104700 | 105200 | 105300 | 104700 | 1560 |
| 564 | 20230613 | 091800 | 3405552600 | 105200 | 105200 | 105200 | 105100 | 710 |
| 565 | 20230613 | 091700 | 3330874500 | 105200 | 105000 | 105200 | 104800 | 1274 |
| 566 | 20230613 | 091600 | 3197062800 | 105000 | 104900 | 105200 | 104900 | 1317 |
| 567 | 20230613 | 091500 | 3058736900 | 104700 | 104700 | 104800 | 104600 | 516 |
| 568 | 20230613 | 091400 | 3004704500 | 104600 | 104600 | 104800 | 104500 | 2193 |
| 569 | 20230613 | 091300 | 2775271300 | 104600 | 104500 | 104700 | 104500 | 464 |
| 570 | 20230613 | 091200 | 2726722400 | 104500 | 104300 | 104500 | 104300 | 934 |
| 571 | 20230613 | 091100 | 2629239900 | 104300 | 104400 | 104500 | 104100 | 1486 |
| 572 | 20230613 | 091000 | 2474338500 | 104400 | 104600 | 104700 | 104300 | 1010 |
| 573 | 20230613 | 090900 | 2368739100 | 104500 | 104100 | 104600 | 104100 | 1973 |
| 574 | 20230613 | 090800 | 2163085200 | 104200 | 104400 | 104400 | 104100 | 1774 |
| 575 | 20230613 | 090700 | 1978116600 | 104300 | 104000 | 104400 | 103900 | 505 |
| 576 | 20230613 | 090600 | 1925507600 | 104000 | 103900 | 104300 | 103800 | 769 |
| 577 | 20230613 | 090500 | 1845534800 | 103900 | 104500 | 104500 | 103800 | 4608 |
| 578 | 20230613 | 090400 | 1365881900 | 104500 | 104700 | 104700 | 104400 | 1741 |
| 579 | 20230613 | 090300 | 1183984700 | 104700 | 104700 | 104800 | 104600 | 830 |
| 580 | 20230613 | 090200 | 1097066000 | 104600 | 104900 | 104900 | 104400 | 1478 |
| 581 | 20230613 | 090100 | 942516200 | 104900 | 105500 | 105600 | 104400 | 5160 |
| 582 | 20230613 | 090000 | 401626300 | 105400 | 105500 | 105700 | 105300 | 3806 |