36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 3 | 20230613 | 190700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20230613 | 190600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20230613 | 190500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20230613 | 190400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20230613 | 190300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20230613 | 190200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20230613 | 190100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20230613 | 190000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20230613 | 185900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20230613 | 185800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20230613 | 185700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20230613 | 185600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20230613 | 185500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20230613 | 185400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20230613 | 185300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20230613 | 185200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20230613 | 185100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20230613 | 185000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20230613 | 184900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20230613 | 184800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20230613 | 184700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20230613 | 184600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20230613 | 184500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20230613 | 184400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20230613 | 184300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20230613 | 184200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20230613 | 184100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20230613 | 184000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20230613 | 183900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20230613 | 183800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 33 | 20230613 | 183700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20230613 | 183600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20230613 | 183500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20230613 | 183400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20230613 | 183300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20230613 | 183200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20230613 | 183100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20230613 | 183000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20230613 | 182900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20230613 | 182800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20230613 | 182700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20230613 | 182600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20230613 | 182500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20230613 | 182400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20230613 | 182300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20230613 | 182200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20230613 | 182100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20230613 | 182000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20230613 | 181900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20230613 | 181800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20230613 | 181700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20230613 | 181600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20230613 | 181500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20230613 | 181400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20230613 | 181300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20230613 | 181200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20230613 | 181100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20230613 | 181000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20230613 | 180900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20230613 | 180800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 63 | 20230613 | 180700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20230613 | 180600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20230613 | 180500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20230613 | 180400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20230613 | 180300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20230613 | 180200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20230613 | 180100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20230613 | 180000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20230613 | 175900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20230613 | 175800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20230613 | 175700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20230613 | 175600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20230613 | 175500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20230613 | 175400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20230613 | 175300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20230613 | 175200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20230613 | 175100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20230613 | 175000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20230613 | 174900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20230613 | 174800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20230613 | 174700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20230613 | 174600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20230613 | 174500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20230613 | 174400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20230613 | 174300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20230613 | 174200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20230613 | 174100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20230613 | 174000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20230613 | 173900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20230613 | 173800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 93 | 20230613 | 173700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20230613 | 173600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20230613 | 173500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20230613 | 173400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20230613 | 173300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20230613 | 173200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20230613 | 173100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20230613 | 173000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20230613 | 172900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20230613 | 172800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20230613 | 172700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20230613 | 172600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20230613 | 172500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20230613 | 172400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20230613 | 172300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20230613 | 172200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20230613 | 172100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20230613 | 172000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20230613 | 171900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20230613 | 171800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20230613 | 171700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20230613 | 171600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20230613 | 171500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20230613 | 171400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20230613 | 171300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20230613 | 171200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20230613 | 171100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20230613 | 171000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20230613 | 170900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20230613 | 170800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 123 | 20230613 | 170700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20230613 | 170600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20230613 | 170500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20230613 | 170400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20230613 | 170300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20230613 | 170200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20230613 | 170100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20230613 | 170000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20230613 | 165900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20230613 | 165800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20230613 | 165700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20230613 | 165600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20230613 | 165500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20230613 | 165400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20230613 | 165300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20230613 | 165200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20230613 | 165100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20230613 | 165000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20230613 | 164900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20230613 | 164800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20230613 | 164700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20230613 | 164600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20230613 | 164500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20230613 | 164400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20230613 | 164300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20230613 | 164200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20230613 | 164100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20230613 | 164000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20230613 | 163900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20230613 | 163800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 153 | 20230613 | 163700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20230613 | 163600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20230613 | 163500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20230613 | 163400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20230613 | 163300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20230613 | 163200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20230613 | 163100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20230613 | 163000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20230613 | 162900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20230613 | 162800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20230613 | 162700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20230613 | 162600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20230613 | 162500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20230613 | 162400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20230613 | 162300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20230613 | 162200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20230613 | 162100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20230613 | 162000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20230613 | 161900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20230613 | 161800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20230613 | 161700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20230613 | 161600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20230613 | 161500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20230613 | 161400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20230613 | 161300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20230613 | 161200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20230613 | 161100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20230613 | 161000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20230613 | 160900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20230613 | 160800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 183 | 20230613 | 160700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20230613 | 160600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20230613 | 160500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20230613 | 160400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20230613 | 160300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20230613 | 160200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20230613 | 160100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20230613 | 160000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20230613 | 155900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20230613 | 155800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20230613 | 155700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20230613 | 155600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20230613 | 155500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20230613 | 155400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20230613 | 155300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20230613 | 155200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20230613 | 155100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20230613 | 155000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20230613 | 154900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20230613 | 154800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20230613 | 154700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20230613 | 154600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20230613 | 154500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20230613 | 154400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20230613 | 154300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20230613 | 154200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20230613 | 154100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 210 | 20230613 | 154000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 211 | 20230613 | 153900 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 212 | 20230613 | 153800 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 213 | 20230613 | 153700 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 214 | 20230613 | 153600 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 215 | 20230613 | 153500 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 216 | 20230613 | 153400 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 217 | 20230613 | 153300 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 218 | 20230613 | 153200 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 219 | 20230613 | 153100 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 0 |
| 220 | 20230613 | 153000 | 36738788200 | 109700 | 109700 | 109700 | 109700 | 3965 |
| 221 | 20230613 | 152900 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 222 | 20230613 | 152800 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 223 | 20230613 | 152700 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 224 | 20230613 | 152600 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 225 | 20230613 | 152500 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 226 | 20230613 | 152400 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 227 | 20230613 | 152300 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 228 | 20230613 | 152200 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 229 | 20230613 | 152100 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 230 | 20230613 | 152000 | 36303827700 | 109700 | 109700 | 109700 | 109700 | 0 |
| 231 | 20230613 | 151900 | 36303827700 | 109700 | 109700 | 109700 | 109600 | 721 |
| 232 | 20230613 | 151800 | 36224772700 | 109600 | 109600 | 109800 | 109500 | 667 |
| 233 | 20230613 | 151700 | 36151675400 | 109600 | 109900 | 109900 | 109600 | 1260 |
| 234 | 20230613 | 151600 | 36013467500 | 109900 | 109700 | 109900 | 109600 | 783 |
| 235 | 20230613 | 151500 | 35927565100 | 109700 | 109600 | 109700 | 109600 | 166 |
| 236 | 20230613 | 151400 | 35909362800 | 109600 | 109800 | 109900 | 109600 | 1224 |
| 237 | 20230613 | 151300 | 35775033900 | 109800 | 109700 | 109800 | 109700 | 151 |
| 238 | 20230613 | 151200 | 35758461200 | 109600 | 109600 | 109800 | 109500 | 959 |
| 239 | 20230613 | 151100 | 35653345600 | 109500 | 109700 | 109900 | 109400 | 1302 |
| 240 | 20230613 | 151000 | 35510587500 | 109700 | 109500 | 109700 | 109500 | 1262 |
| 241 | 20230613 | 150900 | 35372248500 | 109500 | 109100 | 109600 | 109100 | 836 |
| 242 | 20230613 | 150800 | 35280815700 | 109200 | 109000 | 109200 | 109000 | 1498 |
| 243 | 20230613 | 150700 | 35117494400 | 109000 | 109300 | 109300 | 109000 | 2054 |
| 244 | 20230613 | 150600 | 34893321200 | 109300 | 109500 | 109600 | 109200 | 2061 |
| 245 | 20230613 | 150500 | 34667940200 | 109600 | 109600 | 109600 | 109500 | 594 |
| 246 | 20230613 | 150400 | 34602879000 | 109600 | 109800 | 109800 | 109600 | 1137 |
| 247 | 20230613 | 150300 | 34478177200 | 109800 | 109900 | 109900 | 109700 | 235 |
| 248 | 20230613 | 150200 | 34452377200 | 109800 | 110100 | 110200 | 109800 | 1899 |
| 249 | 20230613 | 150100 | 34243638300 | 110100 | 110200 | 110200 | 110100 | 544 |
| 250 | 20230613 | 150000 | 34183718400 | 110200 | 110200 | 110200 | 110100 | 270 |
| 251 | 20230613 | 145900 | 34153968200 | 110200 | 110100 | 110200 | 110000 | 658 |
| 252 | 20230613 | 145800 | 34081533500 | 110100 | 110100 | 110100 | 110000 | 346 |
| 253 | 20230613 | 145700 | 34043444600 | 110100 | 110000 | 110100 | 110000 | 427 |
| 254 | 20230613 | 145600 | 33996454600 | 110000 | 109900 | 110100 | 109900 | 422 |
| 255 | 20230613 | 145500 | 33950045800 | 110000 | 110000 | 110200 | 110000 | 398 |
| 256 | 20230613 | 145400 | 33906260100 | 110100 | 110000 | 110100 | 110000 | 449 |
| 257 | 20230613 | 145300 | 33856836300 | 109900 | 110100 | 110100 | 109900 | 349 |
| 258 | 20230613 | 145200 | 33818448000 | 110100 | 110100 | 110100 | 110000 | 352 |
| 259 | 20230613 | 145100 | 33779711100 | 110000 | 110000 | 110100 | 110000 | 718 |
| 260 | 20230613 | 145000 | 33700696000 | 110000 | 110000 | 110000 | 109900 | 1377 |
| 261 | 20230613 | 144900 | 33549236800 | 109900 | 109900 | 110000 | 109900 | 209 |
| 262 | 20230613 | 144800 | 33526255800 | 110000 | 109800 | 110000 | 109700 | 700 |
| 263 | 20230613 | 144700 | 33449359900 | 109900 | 109900 | 109900 | 109800 | 463 |
| 264 | 20230613 | 144600 | 33398488600 | 109800 | 109800 | 109900 | 109800 | 152 |
| 265 | 20230613 | 144500 | 33381792400 | 109800 | 109600 | 109800 | 109600 | 320 |
| 266 | 20230613 | 144400 | 33346672900 | 109600 | 109700 | 109800 | 109600 | 438 |
| 267 | 20230613 | 144300 | 33298607100 | 109700 | 109900 | 109900 | 109700 | 727 |
| 268 | 20230613 | 144200 | 33218801700 | 109800 | 109900 | 110000 | 109800 | 306 |
| 269 | 20230613 | 144100 | 33185163900 | 109900 | 109900 | 109900 | 109800 | 616 |
| 270 | 20230613 | 144000 | 33117467000 | 109800 | 109900 | 109900 | 109800 | 232 |
| 271 | 20230613 | 143900 | 33091972100 | 109900 | 109800 | 109900 | 109700 | 381 |
| 272 | 20230613 | 143800 | 33050125300 | 109800 | 109800 | 109800 | 109700 | 235 |
| 273 | 20230613 | 143700 | 33024327400 | 109700 | 109700 | 109800 | 109700 | 379 |
| 274 | 20230613 | 143600 | 32982744200 | 109800 | 110000 | 110000 | 109800 | 663 |
| 275 | 20230613 | 143500 | 32909876500 | 110000 | 109800 | 110000 | 109800 | 426 |
| 276 | 20230613 | 143400 | 32863040700 | 109900 | 109900 | 109900 | 109900 | 186 |
| 277 | 20230613 | 143300 | 32842599300 | 109800 | 109900 | 109900 | 109700 | 232 |
| 278 | 20230613 | 143200 | 32817109300 | 109800 | 109800 | 109900 | 109700 | 272 |
| 279 | 20230613 | 143100 | 32787231400 | 109800 | 109800 | 109900 | 109500 | 498 |
| 280 | 20230613 | 143000 | 32732608400 | 109800 | 109400 | 109900 | 109400 | 438 |
| 281 | 20230613 | 142900 | 32684566100 | 109500 | 109400 | 109500 | 109300 | 570 |
| 282 | 20230613 | 142800 | 32622221200 | 109400 | 109500 | 109500 | 109300 | 1100 |
| 283 | 20230613 | 142700 | 32501837100 | 109500 | 109800 | 109900 | 109500 | 833 |
| 284 | 20230613 | 142600 | 32410441800 | 109800 | 109900 | 110000 | 109800 | 1387 |
| 285 | 20230613 | 142500 | 32258014600 | 109900 | 110000 | 110000 | 109900 | 442 |
| 286 | 20230613 | 142400 | 32209416000 | 110000 | 109900 | 110000 | 109900 | 220 |
| 287 | 20230613 | 142300 | 32185217600 | 110000 | 110000 | 110100 | 109900 | 540 |
| 288 | 20230613 | 142200 | 32125815500 | 110100 | 110000 | 110100 | 110000 | 93 |
| 289 | 20230613 | 142100 | 32115581100 | 110100 | 110000 | 110100 | 110000 | 342 |
| 290 | 20230613 | 142000 | 32077941200 | 110000 | 110000 | 110100 | 110000 | 165 |
| 291 | 20230613 | 141900 | 32059779300 | 110000 | 110100 | 110100 | 110000 | 212 |
| 292 | 20230613 | 141800 | 32036439600 | 110100 | 110200 | 110200 | 110000 | 445 |
| 293 | 20230613 | 141700 | 31987462400 | 110200 | 110200 | 110200 | 110000 | 252 |
| 294 | 20230613 | 141600 | 31959716600 | 110100 | 110200 | 110300 | 110000 | 260 |
| 295 | 20230613 | 141500 | 31931064800 | 110200 | 110000 | 110300 | 110000 | 379 |
| 296 | 20230613 | 141400 | 31889290000 | 110100 | 110300 | 110300 | 110100 | 638 |
| 297 | 20230613 | 141300 | 31818984200 | 110200 | 110200 | 110300 | 110100 | 320 |
| 298 | 20230613 | 141200 | 31783704400 | 110300 | 110200 | 110300 | 110200 | 307 |
| 299 | 20230613 | 141100 | 31749858200 | 110200 | 110200 | 110200 | 110100 | 203 |
| 300 | 20230613 | 141000 | 31727488600 | 110200 | 110200 | 110200 | 110000 | 372 |
| 301 | 20230613 | 140900 | 31686532200 | 110100 | 110000 | 110200 | 110000 | 295 |
| 302 | 20230613 | 140800 | 31654050000 | 110100 | 110100 | 110100 | 110000 | 245 |
| 303 | 20230613 | 140700 | 31627086600 | 110100 | 110100 | 110100 | 110000 | 798 |
| 304 | 20230613 | 140600 | 31539289500 | 110100 | 110100 | 110200 | 110100 | 293 |
| 305 | 20230613 | 140500 | 31507017300 | 110100 | 110000 | 110200 | 110000 | 248 |
| 306 | 20230613 | 140400 | 31479711900 | 110000 | 110100 | 110100 | 110000 | 251 |
| 307 | 20230613 | 140300 | 31452083600 | 110100 | 110200 | 110200 | 109900 | 1667 |
| 308 | 20230613 | 140200 | 31268658000 | 110200 | 110200 | 110200 | 110100 | 297 |
| 309 | 20230613 | 140100 | 31235934400 | 110200 | 110300 | 110400 | 110100 | 631 |
| 310 | 20230613 | 140000 | 31166358600 | 110300 | 110400 | 110400 | 110300 | 194 |
| 311 | 20230613 | 135900 | 31144948600 | 110400 | 110300 | 110400 | 110300 | 187 |
| 312 | 20230613 | 135800 | 31124308200 | 110400 | 110300 | 110400 | 110300 | 433 |
| 313 | 20230613 | 135700 | 31076511800 | 110300 | 110200 | 110400 | 110200 | 419 |
| 314 | 20230613 | 135600 | 31030293300 | 110300 | 110200 | 110300 | 110200 | 320 |
| 315 | 20230613 | 135500 | 30995011500 | 110200 | 110300 | 110400 | 110200 | 369 |
| 316 | 20230613 | 135400 | 30954315100 | 110200 | 110500 | 110500 | 110200 | 302 |
| 317 | 20230613 | 135300 | 30920979800 | 110400 | 110400 | 110500 | 110400 | 444 |
| 318 | 20230613 | 135200 | 30871949100 | 110400 | 110300 | 110400 | 110200 | 370 |
| 319 | 20230613 | 135100 | 30831119800 | 110300 | 110500 | 110500 | 110300 | 1089 |
| 320 | 20230613 | 135000 | 30710951700 | 110400 | 110200 | 110400 | 110200 | 585 |
| 321 | 20230613 | 134900 | 30646397500 | 110300 | 110200 | 110300 | 110200 | 526 |
| 322 | 20230613 | 134800 | 30588404400 | 110200 | 110200 | 110300 | 110200 | 554 |
| 323 | 20230613 | 134700 | 30527300600 | 110300 | 110300 | 110300 | 110200 | 203 |
| 324 | 20230613 | 134600 | 30504917600 | 110300 | 110300 | 110300 | 110200 | 355 |
| 325 | 20230613 | 134500 | 30465767800 | 110300 | 110200 | 110300 | 110200 | 278 |
| 326 | 20230613 | 134400 | 30435118700 | 110200 | 110200 | 110300 | 110200 | 214 |
| 327 | 20230613 | 134300 | 30411523200 | 110300 | 110400 | 110400 | 110200 | 345 |
| 328 | 20230613 | 134200 | 30373492600 | 110400 | 110300 | 110400 | 110200 | 477 |
| 329 | 20230613 | 134100 | 30320876500 | 110300 | 110500 | 110500 | 110300 | 381 |
| 330 | 20230613 | 134000 | 30278828100 | 110500 | 110300 | 110500 | 110300 | 335 |
| 331 | 20230613 | 133900 | 30241838000 | 110400 | 110400 | 110400 | 110300 | 714 |
| 332 | 20230613 | 133800 | 30163028100 | 110400 | 110500 | 110500 | 110400 | 187 |
| 333 | 20230613 | 133700 | 30142373500 | 110400 | 110400 | 110500 | 110400 | 443 |
| 334 | 20230613 | 133600 | 30093455200 | 110500 | 110400 | 110500 | 110300 | 507 |
| 335 | 20230613 | 133500 | 30037489300 | 110400 | 110100 | 110400 | 110100 | 331 |
| 336 | 20230613 | 133400 | 30001019000 | 110100 | 110200 | 110200 | 110100 | 133 |
| 337 | 20230613 | 133300 | 29986365000 | 110200 | 110000 | 110200 | 110000 | 408 |
| 338 | 20230613 | 133200 | 29941440900 | 110000 | 110100 | 110100 | 109900 | 670 |
| 339 | 20230613 | 133100 | 29867730700 | 110100 | 109900 | 110100 | 109900 | 298 |
| 340 | 20230613 | 133000 | 29834959500 | 109900 | 109900 | 110000 | 109900 | 431 |
| 341 | 20230613 | 132900 | 29787574600 | 110000 | 109800 | 110000 | 109600 | 1596 |
| 342 | 20230613 | 132800 | 29612464900 | 109800 | 110000 | 110000 | 109700 | 1076 |
| 343 | 20230613 | 132700 | 29494230400 | 110000 | 110000 | 110100 | 109800 | 758 |
| 344 | 20230613 | 132600 | 29410870800 | 110100 | 110100 | 110100 | 110000 | 459 |
| 345 | 20230613 | 132500 | 29360365200 | 110100 | 110100 | 110200 | 110100 | 748 |
| 346 | 20230613 | 132400 | 29277984100 | 110200 | 110200 | 110200 | 110100 | 450 |
| 347 | 20230613 | 132300 | 29228411500 | 110200 | 110200 | 110300 | 110200 | 617 |
| 348 | 20230613 | 132200 | 29160416200 | 110200 | 110500 | 110500 | 110200 | 555 |
| 349 | 20230613 | 132100 | 29099168600 | 110500 | 110300 | 110500 | 110200 | 517 |
| 350 | 20230613 | 132000 | 29042112400 | 110300 | 110300 | 110500 | 110300 | 544 |
| 351 | 20230613 | 131900 | 28982073100 | 110300 | 110300 | 110400 | 110300 | 644 |
| 352 | 20230613 | 131800 | 28911007600 | 110400 | 110400 | 110500 | 110300 | 489 |
| 353 | 20230613 | 131700 | 28857011900 | 110400 | 110500 | 110500 | 110400 | 425 |
| 354 | 20230613 | 131600 | 28810055400 | 110400 | 110500 | 110500 | 110400 | 394 |
| 355 | 20230613 | 131500 | 28766550500 | 110500 | 110400 | 110500 | 110400 | 378 |
| 356 | 20230613 | 131400 | 28724789000 | 110500 | 110300 | 110500 | 110300 | 385 |
| 357 | 20230613 | 131300 | 28682292900 | 110300 | 110400 | 110500 | 110300 | 246 |
| 358 | 20230613 | 131200 | 28655133800 | 110500 | 110300 | 110500 | 110300 | 582 |
| 359 | 20230613 | 131100 | 28590882600 | 110400 | 110400 | 110400 | 110300 | 262 |
| 360 | 20230613 | 131000 | 28561975400 | 110400 | 110400 | 110400 | 110300 | 155 |
| 361 | 20230613 | 130900 | 28544864000 | 110400 | 110500 | 110500 | 110300 | 467 |
| 362 | 20230613 | 130800 | 28493296800 | 110400 | 110400 | 110500 | 110300 | 276 |
| 363 | 20230613 | 130700 | 28462824500 | 110400 | 110600 | 110600 | 110300 | 1286 |
| 364 | 20230613 | 130600 | 28320805500 | 110500 | 110600 | 110600 | 110500 | 222 |
| 365 | 20230613 | 130500 | 28296254700 | 110500 | 110500 | 110600 | 110500 | 329 |
| 366 | 20230613 | 130400 | 28259893300 | 110500 | 110600 | 110600 | 110500 | 319 |
| 367 | 20230613 | 130300 | 28224636200 | 110500 | 110600 | 110600 | 110500 | 133 |
| 368 | 20230613 | 130200 | 28209929200 | 110600 | 110500 | 110600 | 110500 | 467 |
| 369 | 20230613 | 130100 | 28158302500 | 110500 | 110600 | 110600 | 110500 | 343 |
| 370 | 20230613 | 130000 | 28120395900 | 110600 | 110700 | 110700 | 110500 | 527 |
| 371 | 20230613 | 125900 | 28062126300 | 110600 | 110400 | 110600 | 110400 | 186 |
| 372 | 20230613 | 125800 | 28041572900 | 110400 | 110500 | 110500 | 110400 | 327 |
| 373 | 20230613 | 125700 | 28005442300 | 110400 | 110600 | 110600 | 110400 | 430 |
| 374 | 20230613 | 125600 | 27957931000 | 110600 | 110800 | 110800 | 110500 | 876 |
| 375 | 20230613 | 125500 | 27860995600 | 110800 | 110700 | 110800 | 110700 | 71 |
| 376 | 20230613 | 125400 | 27853132200 | 110800 | 110700 | 110800 | 110600 | 1263 |
| 377 | 20230613 | 125300 | 27713228100 | 110700 | 110500 | 110700 | 110500 | 294 |
| 378 | 20230613 | 125200 | 27680707200 | 110500 | 110600 | 110700 | 110500 | 721 |
| 379 | 20230613 | 125100 | 27600988900 | 110700 | 110800 | 110800 | 110600 | 407 |
| 380 | 20230613 | 125000 | 27555930100 | 110700 | 110800 | 110900 | 110700 | 1267 |
| 381 | 20230613 | 124900 | 27415539700 | 110800 | 110800 | 110900 | 110800 | 517 |
| 382 | 20230613 | 124800 | 27358231500 | 110800 | 110800 | 110800 | 110700 | 1353 |
| 383 | 20230613 | 124700 | 27208330000 | 110800 | 110800 | 110800 | 110700 | 559 |
| 384 | 20230613 | 124600 | 27146396000 | 110800 | 110700 | 110800 | 110700 | 233 |
| 385 | 20230613 | 124500 | 27120585800 | 110800 | 110800 | 110900 | 110700 | 759 |
| 386 | 20230613 | 124400 | 27036492400 | 110800 | 110800 | 110900 | 110800 | 833 |
| 387 | 20230613 | 124300 | 26944169000 | 110900 | 110600 | 110900 | 110500 | 4720 |
| 388 | 20230613 | 124200 | 26421280500 | 110600 | 110400 | 110600 | 110400 | 450 |
| 389 | 20230613 | 124100 | 26371549800 | 110500 | 110100 | 110500 | 110100 | 665 |
| 390 | 20230613 | 124000 | 26298210000 | 110100 | 110200 | 110500 | 110100 | 646 |
| 391 | 20230613 | 123900 | 26226948600 | 110300 | 110100 | 110300 | 110100 | 436 |
| 392 | 20230613 | 123800 | 26178898600 | 110100 | 110100 | 110300 | 110000 | 605 |
| 393 | 20230613 | 123700 | 26112233300 | 110000 | 110100 | 110200 | 109900 | 271 |
| 394 | 20230613 | 123600 | 26082400000 | 110100 | 110000 | 110100 | 109900 | 528 |
| 395 | 20230613 | 123500 | 26024326300 | 110000 | 110400 | 110600 | 109800 | 3532 |
| 396 | 20230613 | 123400 | 25635588700 | 110400 | 110300 | 110500 | 110300 | 283 |
| 397 | 20230613 | 123300 | 25604347800 | 110300 | 110200 | 110300 | 110200 | 130 |
| 398 | 20230613 | 123200 | 25590018100 | 110200 | 110300 | 110400 | 110100 | 815 |
| 399 | 20230613 | 123100 | 25500177800 | 110200 | 110300 | 110300 | 110200 | 576 |
| 400 | 20230613 | 123000 | 25436696300 | 110200 | 110400 | 110500 | 110100 | 1256 |
| 401 | 20230613 | 122900 | 25298128600 | 110400 | 110500 | 110600 | 110400 | 566 |
| 402 | 20230613 | 122800 | 25235567700 | 110500 | 110700 | 110700 | 110500 | 1696 |
| 403 | 20230613 | 122700 | 25048094700 | 110700 | 110800 | 110800 | 110600 | 1016 |
| 404 | 20230613 | 122600 | 24935599000 | 110800 | 110800 | 110900 | 110800 | 522 |
| 405 | 20230613 | 122500 | 24877738900 | 110800 | 110800 | 110800 | 110700 | 830 |
| 406 | 20230613 | 122400 | 24785777000 | 110800 | 110700 | 110800 | 110700 | 2065 |
| 407 | 20230613 | 122300 | 24557047500 | 110800 | 110800 | 110800 | 110700 | 1144 |
| 408 | 20230613 | 122200 | 24430308000 | 110800 | 110700 | 110800 | 110700 | 737 |
| 409 | 20230613 | 122100 | 24348673000 | 110700 | 110700 | 110700 | 110600 | 892 |
| 410 | 20230613 | 122000 | 24249943800 | 110700 | 110600 | 110700 | 110600 | 2303 |
| 411 | 20230613 | 121900 | 23995150900 | 110600 | 110500 | 110600 | 110400 | 4222 |
| 412 | 20230613 | 121800 | 23528596100 | 110500 | 110400 | 110500 | 110400 | 613 |
| 413 | 20230613 | 121700 | 23460874300 | 110500 | 110500 | 110500 | 110400 | 938 |
| 414 | 20230613 | 121600 | 23357236300 | 110500 | 110000 | 110500 | 110000 | 15263 |
| 415 | 20230613 | 121500 | 21676416400 | 110000 | 110000 | 110000 | 109900 | 169 |
| 416 | 20230613 | 121400 | 21657830500 | 110000 | 110000 | 110000 | 109900 | 398 |
| 417 | 20230613 | 121300 | 21614050700 | 110000 | 110000 | 110000 | 109900 | 370 |
| 418 | 20230613 | 121200 | 21573352000 | 109900 | 110000 | 110000 | 109900 | 407 |
| 419 | 20230613 | 121100 | 21528600400 | 110000 | 110000 | 110000 | 109900 | 558 |
| 420 | 20230613 | 121000 | 21467224100 | 110000 | 110000 | 110000 | 109900 | 298 |
| 421 | 20230613 | 120900 | 21434444700 | 109900 | 110000 | 110000 | 109900 | 774 |
| 422 | 20230613 | 120800 | 21349314600 | 109900 | 110000 | 110000 | 109900 | 211 |
| 423 | 20230613 | 120700 | 21326105900 | 110000 | 109900 | 110000 | 109900 | 287 |
| 424 | 20230613 | 120600 | 21294557700 | 109900 | 109900 | 110000 | 109900 | 344 |
| 425 | 20230613 | 120500 | 21256744000 | 109900 | 109900 | 109900 | 109800 | 286 |
| 426 | 20230613 | 120400 | 21225313000 | 109900 | 109900 | 109900 | 109800 | 187 |
| 427 | 20230613 | 120300 | 21204770200 | 109900 | 109900 | 109900 | 109800 | 196 |
| 428 | 20230613 | 120200 | 21183234900 | 109900 | 109800 | 109900 | 109800 | 292 |
| 429 | 20230613 | 120100 | 21151148500 | 109800 | 109700 | 109900 | 109700 | 169 |
| 430 | 20230613 | 120000 | 21132586900 | 109700 | 109900 | 109900 | 109700 | 243 |
| 431 | 20230613 | 115900 | 21105886000 | 109900 | 109900 | 110000 | 109800 | 575 |
| 432 | 20230613 | 115800 | 21042710100 | 109900 | 110000 | 110000 | 109800 | 702 |
| 433 | 20230613 | 115700 | 20965544100 | 109900 | 110000 | 110000 | 109900 | 215 |
| 434 | 20230613 | 115600 | 20941894800 | 110000 | 109800 | 110000 | 109800 | 243 |
| 435 | 20230613 | 115500 | 20915187100 | 109800 | 109900 | 109900 | 109800 | 194 |
| 436 | 20230613 | 115400 | 20893873400 | 109900 | 109700 | 109900 | 109600 | 325 |
| 437 | 20230613 | 115300 | 20858203100 | 109700 | 109900 | 109900 | 109500 | 1034 |
| 438 | 20230613 | 115200 | 20744759700 | 109800 | 109800 | 109900 | 109800 | 203 |
| 439 | 20230613 | 115100 | 20722460600 | 109700 | 109800 | 109800 | 109700 | 174 |
| 440 | 20230613 | 115000 | 20703359200 | 109800 | 109700 | 109800 | 109700 | 715 |
| 441 | 20230613 | 114900 | 20624862700 | 109700 | 109900 | 109900 | 109700 | 477 |
| 442 | 20230613 | 114800 | 20572491400 | 109800 | 109900 | 109900 | 109700 | 491 |
| 443 | 20230613 | 114700 | 20518576600 | 109900 | 109900 | 109900 | 109800 | 292 |
| 444 | 20230613 | 114600 | 20486486400 | 109900 | 109800 | 109900 | 109800 | 252 |
| 445 | 20230613 | 114500 | 20458806000 | 109900 | 109800 | 109900 | 109800 | 323 |
| 446 | 20230613 | 114400 | 20423321300 | 109800 | 110000 | 110000 | 109800 | 401 |
| 447 | 20230613 | 114300 | 20379231100 | 109900 | 109900 | 110000 | 109900 | 233 |
| 448 | 20230613 | 114200 | 20353618300 | 109900 | 109900 | 109900 | 109800 | 194 |
| 449 | 20230613 | 114100 | 20332300500 | 109900 | 109900 | 110000 | 109800 | 681 |
| 450 | 20230613 | 114000 | 20257447100 | 109900 | 109900 | 109900 | 109800 | 158 |
| 451 | 20230613 | 113900 | 20240087700 | 109900 | 109800 | 109900 | 109800 | 364 |
| 452 | 20230613 | 113800 | 20200085700 | 109800 | 109800 | 109900 | 109800 | 389 |
| 453 | 20230613 | 113700 | 20157352100 | 109900 | 109900 | 109900 | 109800 | 473 |
| 454 | 20230613 | 113600 | 20105382600 | 109900 | 109800 | 110000 | 109800 | 255 |
| 455 | 20230613 | 113500 | 20077350600 | 109900 | 109900 | 110000 | 109800 | 623 |
| 456 | 20230613 | 113400 | 20008853600 | 109900 | 109900 | 110000 | 109900 | 317 |
| 457 | 20230613 | 113300 | 19974011500 | 110000 | 109900 | 110000 | 109900 | 458 |
| 458 | 20230613 | 113200 | 19923645500 | 109900 | 109900 | 110000 | 109900 | 525 |
| 459 | 20230613 | 113100 | 19865901900 | 109900 | 109900 | 110000 | 109900 | 177 |
| 460 | 20230613 | 113000 | 19846445400 | 109900 | 110000 | 110000 | 109800 | 548 |
| 461 | 20230613 | 112900 | 19786215800 | 109900 | 110000 | 110000 | 109900 | 381 |
| 462 | 20230613 | 112800 | 19744315800 | 110000 | 109700 | 110000 | 109700 | 3813 |
| 463 | 20230613 | 112700 | 19325395100 | 109700 | 109800 | 109800 | 109700 | 245 |
| 464 | 20230613 | 112600 | 19298498800 | 109800 | 109800 | 109800 | 109700 | 414 |
| 465 | 20230613 | 112500 | 19253053500 | 109800 | 109800 | 109800 | 109700 | 236 |
| 466 | 20230613 | 112400 | 19227148100 | 109800 | 109700 | 109800 | 109600 | 921 |
| 467 | 20230613 | 112300 | 19126107600 | 109700 | 109500 | 109700 | 109500 | 3751 |
| 468 | 20230613 | 112200 | 18715017600 | 109500 | 109400 | 109500 | 109400 | 61 |
| 469 | 20230613 | 112100 | 18708340600 | 109500 | 109500 | 109500 | 109400 | 504 |
| 470 | 20230613 | 112000 | 18653173100 | 109400 | 109400 | 109600 | 109400 | 247 |
| 471 | 20230613 | 111900 | 18626133400 | 109500 | 109500 | 109600 | 109400 | 103 |
| 472 | 20230613 | 111800 | 18614852700 | 109500 | 109500 | 109600 | 109500 | 197 |
| 473 | 20230613 | 111700 | 18593266700 | 109600 | 109400 | 109600 | 109400 | 248 |
| 474 | 20230613 | 111600 | 18566119700 | 109400 | 109600 | 109600 | 109400 | 552 |
| 475 | 20230613 | 111500 | 18505698400 | 109600 | 109600 | 109600 | 109500 | 498 |
| 476 | 20230613 | 111400 | 18451138800 | 109600 | 109500 | 109600 | 109500 | 200 |
| 477 | 20230613 | 111300 | 18429223600 | 109500 | 109500 | 109500 | 109400 | 155 |
| 478 | 20230613 | 111200 | 18412251700 | 109500 | 109500 | 109500 | 109400 | 216 |
| 479 | 20230613 | 111100 | 18388605800 | 109500 | 109600 | 109600 | 109500 | 291 |
| 480 | 20230613 | 111000 | 18356739800 | 109600 | 109500 | 109600 | 109500 | 348 |
| 481 | 20230613 | 110900 | 18318601600 | 109500 | 109500 | 109500 | 109400 | 308 |
| 482 | 20230613 | 110800 | 18284877100 | 109500 | 109500 | 109500 | 109400 | 224 |
| 483 | 20230613 | 110700 | 18260366000 | 109400 | 109500 | 109500 | 109400 | 507 |
| 484 | 20230613 | 110600 | 18204855100 | 109400 | 109500 | 109500 | 109400 | 239 |
| 485 | 20230613 | 110500 | 18178685600 | 109500 | 109400 | 109500 | 109400 | 346 |
| 486 | 20230613 | 110400 | 18140802700 | 109300 | 109300 | 109400 | 109300 | 337 |
| 487 | 20230613 | 110300 | 18103943800 | 109300 | 109500 | 109500 | 109300 | 478 |
| 488 | 20230613 | 110200 | 18051669000 | 109500 | 109300 | 109500 | 109300 | 382 |
| 489 | 20230613 | 110100 | 18009871000 | 109400 | 109700 | 109700 | 109400 | 1074 |
| 490 | 20230613 | 110000 | 17892261300 | 109600 | 109700 | 109700 | 109600 | 1017 |
| 491 | 20230613 | 105900 | 17780777900 | 109700 | 109700 | 109700 | 109600 | 709 |
| 492 | 20230613 | 105800 | 17703010600 | 109700 | 109700 | 109700 | 109600 | 278 |
| 493 | 20230613 | 105700 | 17672515300 | 109700 | 109700 | 109700 | 109600 | 136 |
| 494 | 20230613 | 105600 | 17657596300 | 109700 | 109600 | 109700 | 109600 | 356 |
| 495 | 20230613 | 105500 | 17618543600 | 109700 | 109700 | 109700 | 109600 | 562 |
| 496 | 20230613 | 105400 | 17556919800 | 109700 | 109600 | 109700 | 109500 | 379 |
| 497 | 20230613 | 105300 | 17515392300 | 109600 | 109500 | 109600 | 109500 | 389 |
| 498 | 20230613 | 105200 | 17472765100 | 109600 | 109800 | 109800 | 109500 | 890 |
| 499 | 20230613 | 105100 | 17375148500 | 109800 | 109800 | 109800 | 109700 | 760 |
| 500 | 20230613 | 105000 | 17291706400 | 109800 | 109800 | 109800 | 109600 | 739 |
| 501 | 20230613 | 104900 | 17210645000 | 109700 | 109500 | 109700 | 109500 | 1687 |
| 502 | 20230613 | 104800 | 17025730200 | 109600 | 109600 | 109600 | 109500 | 808 |
| 503 | 20230613 | 104700 | 16937185600 | 109600 | 109500 | 109600 | 109400 | 982 |
| 504 | 20230613 | 104600 | 16829637000 | 109500 | 109500 | 109500 | 109400 | 354 |
| 505 | 20230613 | 104500 | 16790877700 | 109400 | 109500 | 109500 | 109400 | 261 |
| 506 | 20230613 | 104400 | 16762301100 | 109500 | 109400 | 109500 | 109300 | 768 |
| 507 | 20230613 | 104300 | 16678297300 | 109400 | 109400 | 109400 | 109300 | 436 |
| 508 | 20230613 | 104200 | 16630621200 | 109300 | 109400 | 109400 | 109300 | 318 |
| 509 | 20230613 | 104100 | 16595832100 | 109400 | 109400 | 109400 | 109300 | 318 |
| 510 | 20230613 | 104000 | 16561057400 | 109400 | 109300 | 109400 | 109200 | 469 |
| 511 | 20230613 | 103900 | 16509785400 | 109300 | 109200 | 109300 | 109100 | 478 |
| 512 | 20230613 | 103800 | 16457595300 | 109100 | 109000 | 109200 | 109000 | 233 |
| 513 | 20230613 | 103700 | 16432168900 | 109000 | 109200 | 109300 | 109000 | 537 |
| 514 | 20230613 | 103600 | 16373561000 | 109200 | 109000 | 109300 | 109000 | 1026 |
| 515 | 20230613 | 103500 | 16261672600 | 109000 | 109300 | 109300 | 108900 | 1672 |
| 516 | 20230613 | 103400 | 16079264500 | 109300 | 109300 | 109300 | 109200 | 211 |
| 517 | 20230613 | 103300 | 16056208600 | 109300 | 109400 | 109400 | 109300 | 1454 |
| 518 | 20230613 | 103200 | 15897273200 | 109300 | 109500 | 109500 | 109300 | 509 |
| 519 | 20230613 | 103100 | 15841569500 | 109400 | 109500 | 109500 | 109400 | 874 |
| 520 | 20230613 | 103000 | 15745909600 | 109500 | 109500 | 109500 | 109400 | 350 |
| 521 | 20230613 | 102900 | 15707584700 | 109400 | 109800 | 109800 | 109400 | 3273 |
| 522 | 20230613 | 102800 | 15348790200 | 109700 | 109700 | 109900 | 109500 | 3784 |
| 523 | 20230613 | 102700 | 14933433700 | 109700 | 109400 | 109700 | 109300 | 2873 |
| 524 | 20230613 | 102600 | 14618919300 | 109400 | 109200 | 109400 | 109200 | 591 |
| 525 | 20230613 | 102500 | 14554348500 | 109200 | 109200 | 109400 | 109200 | 927 |
| 526 | 20230613 | 102400 | 14453046800 | 109300 | 109100 | 109300 | 109100 | 1266 |
| 527 | 20230613 | 102300 | 14314772600 | 109100 | 109000 | 109100 | 109000 | 396 |
| 528 | 20230613 | 102200 | 14271576100 | 109000 | 108900 | 109000 | 108900 | 372 |
| 529 | 20230613 | 102100 | 14231042300 | 108900 | 108800 | 108900 | 108700 | 708 |
| 530 | 20230613 | 102000 | 14154041800 | 108800 | 108800 | 108900 | 108700 | 302 |
| 531 | 20230613 | 101900 | 14121195000 | 108800 | 109000 | 109100 | 108700 | 996 |
| 532 | 20230613 | 101800 | 14012816400 | 109100 | 109300 | 109300 | 109000 | 688 |
| 533 | 20230613 | 101700 | 13937764900 | 109300 | 108900 | 109300 | 108800 | 4255 |
| 534 | 20230613 | 101600 | 13474024300 | 108900 | 108800 | 108900 | 108800 | 1190 |
| 535 | 20230613 | 101500 | 13344511400 | 108800 | 108700 | 108800 | 108600 | 539 |
| 536 | 20230613 | 101400 | 13285926000 | 108600 | 108400 | 108600 | 108400 | 787 |
| 537 | 20230613 | 101300 | 13200519400 | 108400 | 108300 | 108400 | 108300 | 1208 |
| 538 | 20230613 | 101200 | 13069586800 | 108300 | 108300 | 108400 | 108200 | 758 |
| 539 | 20230613 | 101100 | 12987474100 | 108300 | 108200 | 108300 | 108200 | 413 |
| 540 | 20230613 | 101000 | 12942768800 | 108300 | 108200 | 108300 | 108200 | 134 |
| 541 | 20230613 | 100900 | 12928261100 | 108300 | 108100 | 108300 | 108100 | 461 |
| 542 | 20230613 | 100800 | 12878385400 | 108100 | 108000 | 108200 | 107900 | 225 |
| 543 | 20230613 | 100700 | 12854079400 | 107900 | 107900 | 107900 | 107800 | 274 |
| 544 | 20230613 | 100600 | 12824515000 | 107900 | 107600 | 107900 | 107600 | 1166 |
| 545 | 20230613 | 100500 | 12699002800 | 107500 | 107600 | 107600 | 107500 | 411 |
| 546 | 20230613 | 100400 | 12654796300 | 107600 | 107500 | 107700 | 107400 | 1424 |
| 547 | 20230613 | 100300 | 12501708200 | 107500 | 107500 | 107700 | 107400 | 1236 |
| 548 | 20230613 | 100200 | 12368807900 | 107500 | 107600 | 107600 | 107500 | 857 |
| 549 | 20230613 | 100100 | 12276653400 | 107600 | 107600 | 107600 | 107500 | 192 |
| 550 | 20230613 | 100000 | 12256003600 | 107600 | 107600 | 107700 | 107500 | 806 |
| 551 | 20230613 | 095900 | 12169282300 | 107700 | 107700 | 107700 | 107600 | 108 |
| 552 | 20230613 | 095800 | 12157651700 | 107700 | 107700 | 107700 | 107600 | 636 |
| 553 | 20230613 | 095700 | 12089158500 | 107800 | 107900 | 107900 | 107700 | 294 |
| 554 | 20230613 | 095600 | 12057472300 | 107900 | 107900 | 107900 | 107800 | 424 |
| 555 | 20230613 | 095500 | 12011741400 | 107900 | 108100 | 108100 | 107900 | 264 |
| 556 | 20230613 | 095400 | 11983231300 | 108100 | 108000 | 108100 | 108000 | 134 |
| 557 | 20230613 | 095300 | 11968748000 | 108000 | 108100 | 108100 | 108000 | 203 |
| 558 | 20230613 | 095200 | 11946816400 | 108100 | 108300 | 108500 | 108100 | 677 |
| 559 | 20230613 | 095100 | 11873557700 | 108300 | 108500 | 108500 | 108300 | 834 |
| 560 | 20230613 | 095000 | 11783152400 | 108400 | 108400 | 108500 | 108300 | 1878 |
| 561 | 20230613 | 094900 | 11579611600 | 108400 | 108200 | 108400 | 108200 | 266 |
| 562 | 20230613 | 094800 | 11550804300 | 108300 | 108100 | 108300 | 108100 | 827 |
| 563 | 20230613 | 094700 | 11461242400 | 108100 | 108000 | 108300 | 108000 | 1258 |
| 564 | 20230613 | 094600 | 11325223900 | 108000 | 107900 | 108000 | 107900 | 860 |
| 565 | 20230613 | 094500 | 11232375100 | 107900 | 107900 | 108000 | 107600 | 206 |
| 566 | 20230613 | 094400 | 11210156600 | 108000 | 108000 | 108100 | 107600 | 1319 |
| 567 | 20230613 | 094300 | 11067715000 | 108000 | 107500 | 108000 | 107300 | 4623 |
| 568 | 20230613 | 094200 | 10569017000 | 107400 | 107200 | 107500 | 107200 | 996 |
| 569 | 20230613 | 094100 | 10462106400 | 107200 | 107400 | 107400 | 107200 | 984 |
| 570 | 20230613 | 094000 | 10356523100 | 107400 | 107500 | 107600 | 107400 | 362 |
| 571 | 20230613 | 093900 | 10317632600 | 107500 | 107300 | 107600 | 107200 | 1255 |
| 572 | 20230613 | 093800 | 10182888500 | 107200 | 107500 | 107600 | 107200 | 3064 |
| 573 | 20230613 | 093700 | 9853722000 | 107500 | 108000 | 108000 | 107500 | 2450 |
| 574 | 20230613 | 093600 | 9589623800 | 107900 | 107900 | 108000 | 107800 | 966 |
| 575 | 20230613 | 093500 | 9485371500 | 108000 | 107800 | 108000 | 107700 | 1156 |
| 576 | 20230613 | 093400 | 9360650600 | 107700 | 107900 | 107900 | 107700 | 590 |
| 577 | 20230613 | 093300 | 9297044800 | 107900 | 107900 | 108000 | 107800 | 466 |
| 578 | 20230613 | 093200 | 9246763400 | 107900 | 107900 | 108000 | 107800 | 381 |
| 579 | 20230613 | 093100 | 9205651000 | 107800 | 107800 | 108000 | 107700 | 2685 |
| 580 | 20230613 | 093000 | 8916008200 | 107800 | 107600 | 107800 | 107600 | 841 |
| 581 | 20230613 | 092900 | 8825438800 | 107600 | 107700 | 107900 | 107600 | 697 |
| 582 | 20230613 | 092800 | 8750391000 | 107700 | 107900 | 107900 | 107700 | 798 |
| 583 | 20230613 | 092700 | 8664363500 | 107900 | 108000 | 108100 | 107900 | 685 |
| 584 | 20230613 | 092600 | 8590392200 | 108100 | 108100 | 108100 | 107900 | 731 |
| 585 | 20230613 | 092500 | 8511440300 | 108000 | 108000 | 108200 | 107900 | 1810 |
| 586 | 20230613 | 092400 | 8315854400 | 108000 | 108100 | 108200 | 108000 | 450 |
| 587 | 20230613 | 092300 | 8267208400 | 108100 | 108200 | 108300 | 108000 | 813 |
| 588 | 20230613 | 092200 | 8179348600 | 108300 | 108300 | 108400 | 108100 | 1906 |
| 589 | 20230613 | 092100 | 7972958700 | 108400 | 108200 | 108500 | 108100 | 1314 |
| 590 | 20230613 | 092000 | 7830657600 | 108000 | 107700 | 108300 | 107600 | 1279 |
| 591 | 20230613 | 091900 | 7692462300 | 107700 | 107800 | 107800 | 107100 | 1545 |
| 592 | 20230613 | 091800 | 7526544100 | 107800 | 108300 | 108500 | 107800 | 1112 |
| 593 | 20230613 | 091700 | 7406261700 | 108300 | 108400 | 108500 | 108200 | 1290 |
| 594 | 20230613 | 091600 | 7266463000 | 108500 | 107400 | 108600 | 107400 | 5801 |
| 595 | 20230613 | 091500 | 6641072600 | 107100 | 107400 | 107500 | 107000 | 4612 |
| 596 | 20230613 | 091400 | 6146857000 | 107400 | 107400 | 107700 | 107200 | 2591 |
| 597 | 20230613 | 091300 | 5868588800 | 107600 | 107600 | 107900 | 107400 | 2196 |
| 598 | 20230613 | 091200 | 5632416600 | 107600 | 108000 | 108000 | 107500 | 4314 |
| 599 | 20230613 | 091100 | 5168291400 | 108000 | 108100 | 108400 | 107500 | 3791 |
| 600 | 20230613 | 091000 | 4759624400 | 108100 | 108000 | 108400 | 108000 | 1903 |
| 601 | 20230613 | 090900 | 4553928800 | 108000 | 108800 | 108800 | 107900 | 4185 |
| 602 | 20230613 | 090800 | 4100601100 | 108800 | 109200 | 109200 | 108700 | 1279 |
| 603 | 20230613 | 090700 | 3961137900 | 109100 | 109100 | 109300 | 109000 | 662 |
| 604 | 20230613 | 090600 | 3888846900 | 108900 | 109000 | 109300 | 108800 | 4441 |
| 605 | 20230613 | 090500 | 3404946600 | 109100 | 109300 | 109400 | 108900 | 3759 |
| 606 | 20230613 | 090400 | 2994338800 | 109300 | 108200 | 109300 | 108100 | 2501 |
| 607 | 20230613 | 090300 | 2722770000 | 108200 | 107800 | 108400 | 107600 | 6213 |
| 608 | 20230613 | 090200 | 2052552300 | 107600 | 108400 | 108400 | 107500 | 3215 |
| 609 | 20230613 | 090100 | 1705634100 | 108300 | 109100 | 109300 | 108300 | 4851 |
| 610 | 20230613 | 090000 | 1176902700 | 109000 | 110000 | 110200 | 109000 | 10712 |