34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 3 | 20230613 | 183700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 4 | 20230613 | 183600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 5 | 20230613 | 183500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 6 | 20230613 | 183400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 7 | 20230613 | 183300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 8 | 20230613 | 183200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 9 | 20230613 | 183100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 10 | 20230613 | 183000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 11 | 20230613 | 182900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 12 | 20230613 | 182800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 13 | 20230613 | 182700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 14 | 20230613 | 182600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 15 | 20230613 | 182500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 16 | 20230613 | 182400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 17 | 20230613 | 182300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 18 | 20230613 | 182200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 19 | 20230613 | 182100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 20 | 20230613 | 182000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 21 | 20230613 | 181900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 22 | 20230613 | 181800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 23 | 20230613 | 181700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 24 | 20230613 | 181600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 25 | 20230613 | 181500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 26 | 20230613 | 181400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 27 | 20230613 | 181300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 28 | 20230613 | 181200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 29 | 20230613 | 181100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 30 | 20230613 | 181000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 31 | 20230613 | 180900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 32 | 20230613 | 180800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 33 | 20230613 | 180700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 34 | 20230613 | 180600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 35 | 20230613 | 180500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 36 | 20230613 | 180400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 37 | 20230613 | 180300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 38 | 20230613 | 180200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 39 | 20230613 | 180100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 40 | 20230613 | 180000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 41 | 20230613 | 175900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 42 | 20230613 | 175800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 43 | 20230613 | 175700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 44 | 20230613 | 175600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 45 | 20230613 | 175500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 46 | 20230613 | 175400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 47 | 20230613 | 175300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 48 | 20230613 | 175200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 49 | 20230613 | 175100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 50 | 20230613 | 175000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 51 | 20230613 | 174900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 52 | 20230613 | 174800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 53 | 20230613 | 174700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 54 | 20230613 | 174600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 55 | 20230613 | 174500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 56 | 20230613 | 174400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 57 | 20230613 | 174300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 58 | 20230613 | 174200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 59 | 20230613 | 174100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 60 | 20230613 | 174000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 61 | 20230613 | 173900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 62 | 20230613 | 173800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 63 | 20230613 | 173700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 64 | 20230613 | 173600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 65 | 20230613 | 173500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 66 | 20230613 | 173400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 67 | 20230613 | 173300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 68 | 20230613 | 173200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 69 | 20230613 | 173100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 70 | 20230613 | 173000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 71 | 20230613 | 172900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 72 | 20230613 | 172800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 73 | 20230613 | 172700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 74 | 20230613 | 172600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 75 | 20230613 | 172500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 76 | 20230613 | 172400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 77 | 20230613 | 172300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 78 | 20230613 | 172200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 79 | 20230613 | 172100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 80 | 20230613 | 172000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 81 | 20230613 | 171900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 82 | 20230613 | 171800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 83 | 20230613 | 171700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 84 | 20230613 | 171600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 85 | 20230613 | 171500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 86 | 20230613 | 171400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 87 | 20230613 | 171300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 88 | 20230613 | 171200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 89 | 20230613 | 171100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 90 | 20230613 | 171000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 91 | 20230613 | 170900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 92 | 20230613 | 170800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 93 | 20230613 | 170700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 94 | 20230613 | 170600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 95 | 20230613 | 170500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 96 | 20230613 | 170400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 97 | 20230613 | 170300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 98 | 20230613 | 170200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 99 | 20230613 | 170100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 100 | 20230613 | 170000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 101 | 20230613 | 165900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 102 | 20230613 | 165800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 103 | 20230613 | 165700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 104 | 20230613 | 165600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 105 | 20230613 | 165500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 106 | 20230613 | 165400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 107 | 20230613 | 165300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 108 | 20230613 | 165200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 109 | 20230613 | 165100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 110 | 20230613 | 165000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 111 | 20230613 | 164900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 112 | 20230613 | 164800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 113 | 20230613 | 164700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 114 | 20230613 | 164600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 115 | 20230613 | 164500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 116 | 20230613 | 164400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 117 | 20230613 | 164300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 118 | 20230613 | 164200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 119 | 20230613 | 164100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 120 | 20230613 | 164000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 121 | 20230613 | 163900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 122 | 20230613 | 163800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 123 | 20230613 | 163700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 124 | 20230613 | 163600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 125 | 20230613 | 163500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 126 | 20230613 | 163400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 127 | 20230613 | 163300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 128 | 20230613 | 163200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 129 | 20230613 | 163100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 130 | 20230613 | 163000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 131 | 20230613 | 162900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 132 | 20230613 | 162800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 133 | 20230613 | 162700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 134 | 20230613 | 162600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 135 | 20230613 | 162500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 136 | 20230613 | 162400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 137 | 20230613 | 162300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 138 | 20230613 | 162200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 139 | 20230613 | 162100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 140 | 20230613 | 162000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 141 | 20230613 | 161900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 142 | 20230613 | 161800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 143 | 20230613 | 161700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 144 | 20230613 | 161600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 145 | 20230613 | 161500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 146 | 20230613 | 161400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 147 | 20230613 | 161300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 148 | 20230613 | 161200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 149 | 20230613 | 161100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 150 | 20230613 | 161000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 151 | 20230613 | 160900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 152 | 20230613 | 160800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 153 | 20230613 | 160700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 154 | 20230613 | 160600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 155 | 20230613 | 160500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 156 | 20230613 | 160400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 157 | 20230613 | 160300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 158 | 20230613 | 160200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 159 | 20230613 | 160100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 160 | 20230613 | 160000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 161 | 20230613 | 155900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 162 | 20230613 | 155800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 163 | 20230613 | 155700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 164 | 20230613 | 155600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 165 | 20230613 | 155500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 166 | 20230613 | 155400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 167 | 20230613 | 155300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 168 | 20230613 | 155200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 169 | 20230613 | 155100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 170 | 20230613 | 155000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 171 | 20230613 | 154900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 172 | 20230613 | 154800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 173 | 20230613 | 154700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 174 | 20230613 | 154600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 175 | 20230613 | 154500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 176 | 20230613 | 154400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 177 | 20230613 | 154300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 178 | 20230613 | 154200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 179 | 20230613 | 154100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 180 | 20230613 | 154000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 181 | 20230613 | 153900 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 182 | 20230613 | 153800 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 183 | 20230613 | 153700 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 184 | 20230613 | 153600 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 185 | 20230613 | 153500 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 186 | 20230613 | 153400 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 187 | 20230613 | 153300 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 188 | 20230613 | 153200 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 189 | 20230613 | 153100 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 0 |
| 190 | 20230613 | 153000 | 117518587700 | 185700 | 185700 | 185700 | 185700 | 14324 |
| 191 | 20230613 | 152900 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 192 | 20230613 | 152800 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 193 | 20230613 | 152700 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 194 | 20230613 | 152600 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 195 | 20230613 | 152500 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 196 | 20230613 | 152400 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 197 | 20230613 | 152300 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 198 | 20230613 | 152200 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 199 | 20230613 | 152100 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 200 | 20230613 | 152000 | 114858620900 | 185800 | 185800 | 185800 | 185800 | 0 |
| 201 | 20230613 | 151900 | 114858620900 | 185800 | 185900 | 185900 | 185600 | 569 |
| 202 | 20230613 | 151800 | 114752931100 | 185800 | 185800 | 185900 | 185800 | 323 |
| 203 | 20230613 | 151700 | 114692910300 | 185900 | 185700 | 185900 | 185700 | 203 |
| 204 | 20230613 | 151600 | 114655190400 | 185800 | 186300 | 186300 | 185700 | 753 |
| 205 | 20230613 | 151500 | 114515135300 | 186300 | 186100 | 186300 | 186100 | 406 |
| 206 | 20230613 | 151400 | 114439525800 | 186200 | 186200 | 186200 | 185800 | 320 |
| 207 | 20230613 | 151300 | 114379989300 | 185900 | 186100 | 186300 | 185900 | 504 |
| 208 | 20230613 | 151200 | 114286163300 | 186200 | 186400 | 186400 | 185900 | 411 |
| 209 | 20230613 | 151100 | 114209670300 | 186400 | 186300 | 186400 | 185900 | 742 |
| 210 | 20230613 | 151000 | 114071528000 | 186300 | 185900 | 186300 | 185900 | 732 |
| 211 | 20230613 | 150900 | 113935273500 | 185900 | 186000 | 186100 | 185800 | 338 |
| 212 | 20230613 | 150800 | 113872407300 | 186000 | 186000 | 186200 | 185800 | 712 |
| 213 | 20230613 | 150700 | 113739964300 | 186100 | 185700 | 186100 | 185700 | 346 |
| 214 | 20230613 | 150600 | 113675623300 | 185600 | 186100 | 186300 | 185500 | 2530 |
| 215 | 20230613 | 150500 | 113205633100 | 186100 | 186200 | 186400 | 186000 | 402 |
| 216 | 20230613 | 150400 | 113130771100 | 186200 | 186000 | 186400 | 185700 | 1921 |
| 217 | 20230613 | 150300 | 112773338700 | 186000 | 186100 | 186200 | 186000 | 504 |
| 218 | 20230613 | 150200 | 112679542900 | 186100 | 186100 | 186200 | 186000 | 400 |
| 219 | 20230613 | 150100 | 112605102600 | 186000 | 186200 | 186200 | 185900 | 1000 |
| 220 | 20230613 | 150000 | 112419008600 | 186200 | 186400 | 186400 | 186000 | 1444 |
| 221 | 20230613 | 145900 | 112150157100 | 186300 | 186200 | 186400 | 186200 | 711 |
| 222 | 20230613 | 145800 | 112017714500 | 186200 | 186300 | 186400 | 186200 | 389 |
| 223 | 20230613 | 145700 | 111945233000 | 186400 | 186300 | 186400 | 186100 | 648 |
| 224 | 20230613 | 145600 | 111824533500 | 186300 | 186300 | 186300 | 186200 | 559 |
| 225 | 20230613 | 145500 | 111720417500 | 186300 | 186300 | 186400 | 186200 | 599 |
| 226 | 20230613 | 145400 | 111608835900 | 186300 | 186300 | 186400 | 186300 | 588 |
| 227 | 20230613 | 145300 | 111499271500 | 186300 | 186300 | 186400 | 186200 | 765 |
| 228 | 20230613 | 145200 | 111356738400 | 186300 | 186400 | 186700 | 186200 | 1705 |
| 229 | 20230613 | 145100 | 111038911000 | 186400 | 186400 | 186500 | 186200 | 1394 |
| 230 | 20230613 | 145000 | 110779131200 | 186400 | 186800 | 186900 | 186400 | 2348 |
| 231 | 20230613 | 144900 | 110340913900 | 186700 | 186700 | 186900 | 186600 | 744 |
| 232 | 20230613 | 144800 | 110201974000 | 186600 | 186600 | 187000 | 186600 | 1072 |
| 233 | 20230613 | 144700 | 110001738000 | 186600 | 186600 | 186700 | 186500 | 475 |
| 234 | 20230613 | 144600 | 109913091400 | 186600 | 186400 | 186600 | 186400 | 711 |
| 235 | 20230613 | 144500 | 109780498700 | 186500 | 186800 | 187000 | 186400 | 2374 |
| 236 | 20230613 | 144400 | 109337282200 | 186800 | 186400 | 186800 | 186300 | 1183 |
| 237 | 20230613 | 144300 | 109116565300 | 186500 | 186400 | 186500 | 186300 | 995 |
| 238 | 20230613 | 144200 | 108931076400 | 186500 | 186300 | 186600 | 186200 | 806 |
| 239 | 20230613 | 144100 | 108780816900 | 186200 | 186300 | 186500 | 186200 | 971 |
| 240 | 20230613 | 144000 | 108599916200 | 186300 | 186300 | 186600 | 186300 | 1411 |
| 241 | 20230613 | 143900 | 108336859400 | 186300 | 186400 | 186400 | 186200 | 576 |
| 242 | 20230613 | 143800 | 108229535200 | 186300 | 186300 | 186400 | 186200 | 549 |
| 243 | 20230613 | 143700 | 108127246100 | 186400 | 186400 | 186500 | 186300 | 440 |
| 244 | 20230613 | 143600 | 108045252700 | 186300 | 186300 | 186500 | 186100 | 725 |
| 245 | 20230613 | 143500 | 107910202400 | 186300 | 186500 | 186500 | 186300 | 683 |
| 246 | 20230613 | 143400 | 107782889900 | 186400 | 186500 | 186600 | 186400 | 647 |
| 247 | 20230613 | 143300 | 107662249900 | 186500 | 186400 | 186600 | 186400 | 649 |
| 248 | 20230613 | 143200 | 107541207800 | 186400 | 186600 | 186600 | 186400 | 1152 |
| 249 | 20230613 | 143100 | 107326344900 | 186500 | 186500 | 186600 | 186500 | 592 |
| 250 | 20230613 | 143000 | 107215921300 | 186500 | 186700 | 186700 | 186500 | 540 |
| 251 | 20230613 | 142900 | 107115159200 | 186600 | 186500 | 186700 | 186500 | 489 |
| 252 | 20230613 | 142800 | 107023910300 | 186600 | 186500 | 186600 | 186500 | 804 |
| 253 | 20230613 | 142700 | 106873912100 | 186500 | 186700 | 186700 | 186500 | 636 |
| 254 | 20230613 | 142600 | 106755269200 | 186600 | 186600 | 186700 | 186600 | 506 |
| 255 | 20230613 | 142500 | 106660836100 | 186600 | 186600 | 186700 | 186600 | 510 |
| 256 | 20230613 | 142400 | 106565646300 | 186600 | 186700 | 186800 | 186600 | 545 |
| 257 | 20230613 | 142300 | 106463904900 | 186700 | 186600 | 186800 | 186600 | 591 |
| 258 | 20230613 | 142200 | 106353578700 | 186700 | 186500 | 186700 | 186500 | 837 |
| 259 | 20230613 | 142100 | 106197396300 | 186500 | 186600 | 186700 | 186500 | 652 |
| 260 | 20230613 | 142000 | 106075746900 | 186600 | 186500 | 186600 | 186400 | 569 |
| 261 | 20230613 | 141900 | 105969620500 | 186400 | 186300 | 186500 | 186300 | 503 |
| 262 | 20230613 | 141800 | 105875876400 | 186300 | 186200 | 186500 | 186200 | 683 |
| 263 | 20230613 | 141700 | 105748620200 | 186200 | 186200 | 186300 | 186100 | 468 |
| 264 | 20230613 | 141600 | 105661497100 | 186100 | 186300 | 186300 | 186000 | 609 |
| 265 | 20230613 | 141500 | 105548143800 | 186200 | 186400 | 186500 | 186200 | 428 |
| 266 | 20230613 | 141400 | 105468387000 | 186400 | 186100 | 186500 | 186100 | 1108 |
| 267 | 20230613 | 141300 | 105261961400 | 186100 | 186000 | 186300 | 186000 | 543 |
| 268 | 20230613 | 141200 | 105160899400 | 186000 | 186000 | 186200 | 186000 | 471 |
| 269 | 20230613 | 141100 | 105073243700 | 186000 | 186000 | 186100 | 185900 | 1063 |
| 270 | 20230613 | 141000 | 104875508100 | 186100 | 186100 | 186200 | 186000 | 747 |
| 271 | 20230613 | 140900 | 104736519400 | 186100 | 186100 | 186200 | 185900 | 1966 |
| 272 | 20230613 | 140800 | 104370839900 | 186000 | 186100 | 186200 | 186000 | 1041 |
| 273 | 20230613 | 140700 | 104177179000 | 186100 | 186200 | 186200 | 186100 | 481 |
| 274 | 20230613 | 140600 | 104087645100 | 186100 | 186100 | 186300 | 186000 | 522 |
| 275 | 20230613 | 140500 | 103990478200 | 186100 | 186100 | 186300 | 186100 | 622 |
| 276 | 20230613 | 140400 | 103874689100 | 186200 | 186200 | 186300 | 186100 | 557 |
| 277 | 20230613 | 140300 | 103770983600 | 186200 | 186200 | 186400 | 186100 | 594 |
| 278 | 20230613 | 140200 | 103660372200 | 186200 | 186300 | 186500 | 186200 | 611 |
| 279 | 20230613 | 140100 | 103546532600 | 186300 | 186200 | 186300 | 186100 | 769 |
| 280 | 20230613 | 140000 | 103403323300 | 186100 | 186200 | 186400 | 186100 | 633 |
| 281 | 20230613 | 135900 | 103285430800 | 186200 | 186200 | 186400 | 186200 | 702 |
| 282 | 20230613 | 135800 | 103154691900 | 186200 | 186300 | 186500 | 186200 | 533 |
| 283 | 20230613 | 135700 | 103055356700 | 186300 | 186200 | 186700 | 186100 | 4970 |
| 284 | 20230613 | 135600 | 102129810100 | 186100 | 186300 | 186300 | 186000 | 1657 |
| 285 | 20230613 | 135500 | 101821397100 | 186300 | 186400 | 186400 | 186200 | 655 |
| 286 | 20230613 | 135400 | 101699360400 | 186300 | 186700 | 186700 | 186300 | 763 |
| 287 | 20230613 | 135300 | 101557122100 | 186700 | 186900 | 187000 | 186500 | 678 |
| 288 | 20230613 | 135200 | 101430525100 | 186800 | 186700 | 186900 | 186500 | 827 |
| 289 | 20230613 | 135100 | 101276163900 | 186600 | 186800 | 186800 | 186600 | 559 |
| 290 | 20230613 | 135000 | 101171782500 | 186800 | 186800 | 187000 | 186700 | 339 |
| 291 | 20230613 | 134900 | 101108432900 | 186800 | 186800 | 187100 | 186700 | 503 |
| 292 | 20230613 | 134800 | 101014448900 | 186900 | 187100 | 187100 | 186700 | 515 |
| 293 | 20230613 | 134700 | 100918211100 | 187000 | 187100 | 187200 | 186900 | 524 |
| 294 | 20230613 | 134600 | 100820146300 | 187200 | 187100 | 187300 | 187000 | 523 |
| 295 | 20230613 | 134500 | 100722255800 | 187100 | 187300 | 187400 | 187100 | 727 |
| 296 | 20230613 | 134400 | 100586117800 | 187300 | 187100 | 187300 | 186600 | 2271 |
| 297 | 20230613 | 134300 | 100161630300 | 187100 | 187100 | 187200 | 186600 | 707 |
| 298 | 20230613 | 134200 | 100029437400 | 187100 | 186800 | 187100 | 186600 | 670 |
| 299 | 20230613 | 134100 | 99904230100 | 186700 | 186700 | 186800 | 186600 | 430 |
| 300 | 20230613 | 134000 | 99823943000 | 186700 | 186700 | 186800 | 186500 | 873 |
| 301 | 20230613 | 133900 | 99661057600 | 186600 | 186500 | 186700 | 186400 | 710 |
| 302 | 20230613 | 133800 | 99528623000 | 186400 | 186900 | 186900 | 186400 | 1988 |
| 303 | 20230613 | 133700 | 99157640500 | 186900 | 187000 | 187100 | 186800 | 1426 |
| 304 | 20230613 | 133600 | 98891009800 | 187000 | 187100 | 187200 | 187000 | 1019 |
| 305 | 20230613 | 133500 | 98700369700 | 187100 | 187300 | 187400 | 187100 | 450 |
| 306 | 20230613 | 133400 | 98616132300 | 187300 | 187300 | 187400 | 187200 | 432 |
| 307 | 20230613 | 133300 | 98535228600 | 187200 | 187200 | 187400 | 187200 | 441 |
| 308 | 20230613 | 133200 | 98452649300 | 187200 | 187300 | 187600 | 187200 | 615 |
| 309 | 20230613 | 133100 | 98337380000 | 187300 | 187500 | 187700 | 187200 | 956 |
| 310 | 20230613 | 133000 | 98158082500 | 187600 | 187400 | 187600 | 187200 | 546 |
| 311 | 20230613 | 132900 | 98055784400 | 187500 | 187600 | 187600 | 187400 | 365 |
| 312 | 20230613 | 132800 | 97987366100 | 187600 | 187600 | 187700 | 187400 | 464 |
| 313 | 20230613 | 132700 | 97900353800 | 187500 | 187600 | 187700 | 187500 | 492 |
| 314 | 20230613 | 132600 | 97808082300 | 187600 | 187500 | 187800 | 187500 | 403 |
| 315 | 20230613 | 132500 | 97732487400 | 187600 | 187400 | 188000 | 187400 | 767 |
| 316 | 20230613 | 132400 | 97588537300 | 187700 | 187600 | 187800 | 187300 | 778 |
| 317 | 20230613 | 132300 | 97442705500 | 187500 | 187400 | 187800 | 187400 | 511 |
| 318 | 20230613 | 132200 | 97346838600 | 187400 | 187600 | 187700 | 187400 | 359 |
| 319 | 20230613 | 132100 | 97279528300 | 187600 | 187700 | 187900 | 187600 | 626 |
| 320 | 20230613 | 132000 | 97162043300 | 187800 | 187700 | 187900 | 187700 | 435 |
| 321 | 20230613 | 131900 | 97080358600 | 187800 | 187600 | 187900 | 187600 | 499 |
| 322 | 20230613 | 131800 | 96986676600 | 187700 | 187800 | 187800 | 187400 | 675 |
| 323 | 20230613 | 131700 | 96860057500 | 187800 | 188000 | 188000 | 187800 | 437 |
| 324 | 20230613 | 131600 | 96777932900 | 187900 | 187900 | 188100 | 187900 | 625 |
| 325 | 20230613 | 131500 | 96660447100 | 188000 | 188400 | 188500 | 187900 | 596 |
| 326 | 20230613 | 131400 | 96548306200 | 188400 | 188300 | 188400 | 188100 | 537 |
| 327 | 20230613 | 131300 | 96447202500 | 188100 | 188500 | 188600 | 188100 | 649 |
| 328 | 20230613 | 131200 | 96324961100 | 188400 | 188600 | 188800 | 188400 | 642 |
| 329 | 20230613 | 131100 | 96203897900 | 188600 | 188800 | 188800 | 188500 | 420 |
| 330 | 20230613 | 131000 | 96124682300 | 188700 | 189000 | 189000 | 188600 | 437 |
| 331 | 20230613 | 130900 | 96042188400 | 189000 | 188900 | 189000 | 188800 | 832 |
| 332 | 20230613 | 130800 | 95885084100 | 188900 | 189000 | 189000 | 188800 | 532 |
| 333 | 20230613 | 130700 | 95784595400 | 188900 | 188900 | 189000 | 188800 | 338 |
| 334 | 20230613 | 130600 | 95720741400 | 188900 | 189000 | 189100 | 188900 | 575 |
| 335 | 20230613 | 130500 | 95612080900 | 189000 | 188600 | 189100 | 188500 | 1233 |
| 336 | 20230613 | 130400 | 95379260200 | 188600 | 188600 | 188700 | 188400 | 290 |
| 337 | 20230613 | 130300 | 95324579500 | 188600 | 188700 | 188800 | 188500 | 302 |
| 338 | 20230613 | 130200 | 95267605600 | 188700 | 188800 | 188900 | 188600 | 384 |
| 339 | 20230613 | 130100 | 95195121400 | 188800 | 189000 | 189000 | 188800 | 318 |
| 340 | 20230613 | 130000 | 95135055300 | 188900 | 189000 | 189100 | 188900 | 491 |
| 341 | 20230613 | 125900 | 95042262800 | 189000 | 188800 | 189000 | 188800 | 287 |
| 342 | 20230613 | 125800 | 94988052600 | 188800 | 188900 | 189100 | 188700 | 1227 |
| 343 | 20230613 | 125700 | 94756192200 | 189000 | 188800 | 189000 | 188700 | 2173 |
| 344 | 20230613 | 125600 | 94345596100 | 188700 | 188800 | 189000 | 188700 | 843 |
| 345 | 20230613 | 125500 | 94186374100 | 188800 | 188500 | 188800 | 188500 | 690 |
| 346 | 20230613 | 125400 | 94056212900 | 188600 | 188300 | 188600 | 188300 | 351 |
| 347 | 20230613 | 125300 | 93990066400 | 188500 | 188300 | 188500 | 188300 | 377 |
| 348 | 20230613 | 125200 | 93919046000 | 188400 | 188200 | 188500 | 188200 | 571 |
| 349 | 20230613 | 125100 | 93811497200 | 188200 | 188300 | 188300 | 188200 | 251 |
| 350 | 20230613 | 125000 | 93764245400 | 188500 | 188300 | 188500 | 188000 | 1644 |
| 351 | 20230613 | 124900 | 93454785100 | 188500 | 188400 | 188500 | 188200 | 423 |
| 352 | 20230613 | 124800 | 93375121200 | 188300 | 188400 | 188400 | 188300 | 235 |
| 353 | 20230613 | 124700 | 93330861700 | 188300 | 188300 | 188400 | 188300 | 364 |
| 354 | 20230613 | 124600 | 93262307000 | 188200 | 188300 | 188300 | 188200 | 219 |
| 355 | 20230613 | 124500 | 93221081400 | 188200 | 188500 | 188500 | 188200 | 566 |
| 356 | 20230613 | 124400 | 93114471000 | 188500 | 188400 | 188500 | 188400 | 1014 |
| 357 | 20230613 | 124300 | 92923347600 | 188400 | 188600 | 188600 | 188400 | 403 |
| 358 | 20230613 | 124200 | 92847384200 | 188500 | 188600 | 188700 | 188100 | 1229 |
| 359 | 20230613 | 124100 | 92615867100 | 188600 | 188500 | 188600 | 188300 | 405 |
| 360 | 20230613 | 124000 | 92539560300 | 188500 | 188400 | 188600 | 188400 | 829 |
| 361 | 20230613 | 123900 | 92383268600 | 188500 | 188300 | 188500 | 188200 | 1225 |
| 362 | 20230613 | 123800 | 92152468600 | 188300 | 188100 | 188300 | 188100 | 341 |
| 363 | 20230613 | 123700 | 92088305600 | 188100 | 188000 | 188200 | 188000 | 452 |
| 364 | 20230613 | 123600 | 92003270300 | 188000 | 187900 | 188100 | 187900 | 211 |
| 365 | 20230613 | 123500 | 91963592200 | 187900 | 187900 | 188000 | 187900 | 375 |
| 366 | 20230613 | 123400 | 91893111300 | 188000 | 187700 | 188100 | 187700 | 915 |
| 367 | 20230613 | 123300 | 91721151200 | 187800 | 187600 | 187800 | 187600 | 703 |
| 368 | 20230613 | 123200 | 91589211400 | 187600 | 187600 | 187700 | 187600 | 176 |
| 369 | 20230613 | 123100 | 91556187300 | 187700 | 187600 | 187700 | 187600 | 180 |
| 370 | 20230613 | 123000 | 91522408900 | 187600 | 187700 | 187800 | 187600 | 395 |
| 371 | 20230613 | 122900 | 91448277200 | 187700 | 187800 | 187800 | 187700 | 147 |
| 372 | 20230613 | 122800 | 91420677100 | 187800 | 187800 | 187900 | 187700 | 239 |
| 373 | 20230613 | 122700 | 91375786900 | 187800 | 187900 | 187900 | 187700 | 363 |
| 374 | 20230613 | 122600 | 91307596500 | 187800 | 187800 | 187900 | 187800 | 205 |
| 375 | 20230613 | 122500 | 91269089100 | 187900 | 187800 | 188000 | 187800 | 519 |
| 376 | 20230613 | 122400 | 91171576600 | 187900 | 187800 | 187900 | 187800 | 189 |
| 377 | 20230613 | 122300 | 91136077800 | 187800 | 187700 | 187900 | 187700 | 297 |
| 378 | 20230613 | 122200 | 91080309700 | 187800 | 187600 | 187800 | 187500 | 180 |
| 379 | 20230613 | 122100 | 91046531500 | 187600 | 187500 | 187800 | 187500 | 1592 |
| 380 | 20230613 | 122000 | 90747848800 | 187600 | 187600 | 187600 | 187500 | 262 |
| 381 | 20230613 | 121900 | 90698710900 | 187500 | 187700 | 187700 | 187500 | 395 |
| 382 | 20230613 | 121800 | 90624625500 | 187700 | 187700 | 187700 | 187600 | 176 |
| 383 | 20230613 | 121700 | 90591598400 | 187600 | 187500 | 187600 | 187500 | 395 |
| 384 | 20230613 | 121600 | 90517528300 | 187400 | 187400 | 187500 | 187300 | 281 |
| 385 | 20230613 | 121500 | 90464862600 | 187400 | 187700 | 187700 | 187400 | 1404 |
| 386 | 20230613 | 121400 | 90201601700 | 187700 | 187600 | 187700 | 187600 | 137 |
| 387 | 20230613 | 121300 | 90175897300 | 187700 | 187700 | 187700 | 187600 | 296 |
| 388 | 20230613 | 121200 | 90120355100 | 187700 | 187700 | 187800 | 187700 | 532 |
| 389 | 20230613 | 121100 | 90020484000 | 187700 | 187700 | 187800 | 187700 | 209 |
| 390 | 20230613 | 121000 | 89981245200 | 187700 | 187800 | 187900 | 187700 | 134 |
| 391 | 20230613 | 120900 | 89956086200 | 187800 | 187600 | 188000 | 187600 | 459 |
| 392 | 20230613 | 120800 | 89869905500 | 187800 | 187600 | 187900 | 187500 | 306 |
| 393 | 20230613 | 120700 | 89812477400 | 187600 | 187700 | 188000 | 187600 | 482 |
| 394 | 20230613 | 120600 | 89721997600 | 187700 | 187800 | 188000 | 187700 | 348 |
| 395 | 20230613 | 120500 | 89656627800 | 187800 | 188000 | 188000 | 187700 | 364 |
| 396 | 20230613 | 120400 | 89588250500 | 187900 | 187800 | 188000 | 187700 | 335 |
| 397 | 20230613 | 120300 | 89525292200 | 187800 | 187800 | 187900 | 187700 | 192 |
| 398 | 20230613 | 120200 | 89489236900 | 187900 | 187800 | 187900 | 187700 | 346 |
| 399 | 20230613 | 120100 | 89424248600 | 187800 | 187800 | 187900 | 187700 | 400 |
| 400 | 20230613 | 120000 | 89349123200 | 187800 | 187700 | 187900 | 187700 | 221 |
| 401 | 20230613 | 115900 | 89307627100 | 187900 | 187900 | 188000 | 187700 | 414 |
| 402 | 20230613 | 115800 | 89229836500 | 188000 | 187700 | 188000 | 187700 | 540 |
| 403 | 20230613 | 115700 | 89128398500 | 187700 | 187700 | 187800 | 187700 | 246 |
| 404 | 20230613 | 115600 | 89082211400 | 187800 | 187800 | 187900 | 187700 | 595 |
| 405 | 20230613 | 115500 | 88970496800 | 187900 | 187800 | 187900 | 187800 | 244 |
| 406 | 20230613 | 115400 | 88924661000 | 187800 | 188000 | 188000 | 187800 | 319 |
| 407 | 20230613 | 115300 | 88864704800 | 187900 | 188000 | 188100 | 187900 | 354 |
| 408 | 20230613 | 115200 | 88798154300 | 188000 | 187900 | 188100 | 187900 | 341 |
| 409 | 20230613 | 115100 | 88734038500 | 188000 | 188000 | 188100 | 187900 | 260 |
| 410 | 20230613 | 115000 | 88685155900 | 188000 | 188000 | 188200 | 187800 | 248 |
| 411 | 20230613 | 114900 | 88638520000 | 187900 | 188200 | 188200 | 187800 | 305 |
| 412 | 20230613 | 114800 | 88581177900 | 188100 | 187800 | 188100 | 187800 | 497 |
| 413 | 20230613 | 114700 | 88487784700 | 187800 | 187500 | 187900 | 187500 | 751 |
| 414 | 20230613 | 114600 | 88346810400 | 187600 | 187700 | 187800 | 187500 | 462 |
| 415 | 20230613 | 114500 | 88260089400 | 187800 | 187700 | 187800 | 187700 | 305 |
| 416 | 20230613 | 114400 | 88202824600 | 187700 | 187500 | 187800 | 187400 | 1241 |
| 417 | 20230613 | 114300 | 87970044000 | 187500 | 187700 | 187700 | 187500 | 733 |
| 418 | 20230613 | 114200 | 87832500100 | 187700 | 187800 | 187900 | 187700 | 570 |
| 419 | 20230613 | 114100 | 87725450100 | 187900 | 187900 | 188000 | 187800 | 232 |
| 420 | 20230613 | 114000 | 87681852100 | 188000 | 187900 | 188000 | 187900 | 307 |
| 421 | 20230613 | 113900 | 87624151000 | 187900 | 187900 | 188000 | 187900 | 338 |
| 422 | 20230613 | 113800 | 87560628600 | 188000 | 188200 | 188300 | 187900 | 530 |
| 423 | 20230613 | 113700 | 87460939600 | 188200 | 188200 | 188200 | 188000 | 259 |
| 424 | 20230613 | 113600 | 87412209100 | 188300 | 188100 | 188300 | 188000 | 303 |
| 425 | 20230613 | 113500 | 87355207900 | 188100 | 188100 | 188300 | 188000 | 270 |
| 426 | 20230613 | 113400 | 87304424900 | 188300 | 188000 | 188300 | 187900 | 534 |
| 427 | 20230613 | 113300 | 87203992900 | 188100 | 188200 | 188300 | 187900 | 586 |
| 428 | 20230613 | 113200 | 87093798500 | 188200 | 188200 | 188200 | 188100 | 393 |
| 429 | 20230613 | 113100 | 87019847200 | 188300 | 188200 | 188300 | 188100 | 729 |
| 430 | 20230613 | 113000 | 86882618500 | 188200 | 188300 | 188300 | 188000 | 1077 |
| 431 | 20230613 | 112900 | 86680003900 | 188200 | 188100 | 188300 | 188100 | 451 |
| 432 | 20230613 | 112800 | 86595131200 | 188100 | 188000 | 188200 | 187900 | 809 |
| 433 | 20230613 | 112700 | 86443031700 | 187900 | 187900 | 188300 | 187900 | 1334 |
| 434 | 20230613 | 112600 | 86192131000 | 188000 | 187900 | 188100 | 187800 | 899 |
| 435 | 20230613 | 112500 | 86023141700 | 187900 | 187900 | 188000 | 187800 | 417 |
| 436 | 20230613 | 112400 | 85944790300 | 187700 | 187900 | 188100 | 187600 | 1874 |
| 437 | 20230613 | 112300 | 85592778200 | 187800 | 187700 | 187900 | 187500 | 1367 |
| 438 | 20230613 | 112200 | 85336158400 | 187600 | 187500 | 187600 | 187400 | 442 |
| 439 | 20230613 | 112100 | 85253285600 | 187500 | 187100 | 187900 | 187100 | 1436 |
| 440 | 20230613 | 112000 | 84983892000 | 186900 | 187500 | 187600 | 186900 | 1032 |
| 441 | 20230613 | 111900 | 84790668800 | 187500 | 187400 | 187600 | 186900 | 1339 |
| 442 | 20230613 | 111800 | 84540010800 | 187400 | 187400 | 187500 | 187200 | 1027 |
| 443 | 20230613 | 111700 | 84347588300 | 187400 | 187500 | 187500 | 187300 | 937 |
| 444 | 20230613 | 111600 | 84172015200 | 187500 | 187600 | 187700 | 187100 | 5482 |
| 445 | 20230613 | 111500 | 83145206500 | 187700 | 188000 | 188000 | 187500 | 1399 |
| 446 | 20230613 | 111400 | 82882702800 | 188000 | 188000 | 188100 | 187900 | 439 |
| 447 | 20230613 | 111300 | 82800158800 | 188000 | 188000 | 188100 | 187900 | 853 |
| 448 | 20230613 | 111200 | 82639779100 | 188000 | 188100 | 188200 | 187800 | 955 |
| 449 | 20230613 | 111100 | 82460273800 | 188100 | 188300 | 188500 | 187800 | 1165 |
| 450 | 20230613 | 111000 | 82241029000 | 188300 | 188300 | 188600 | 188000 | 2253 |
| 451 | 20230613 | 110900 | 81816997100 | 188400 | 188500 | 188600 | 188300 | 930 |
| 452 | 20230613 | 110800 | 81641779500 | 188500 | 188600 | 188600 | 188400 | 818 |
| 453 | 20230613 | 110700 | 81487589100 | 188600 | 188900 | 189000 | 188500 | 1423 |
| 454 | 20230613 | 110600 | 81219139000 | 188900 | 188900 | 189000 | 188800 | 650 |
| 455 | 20230613 | 110500 | 81096350300 | 188900 | 188900 | 189000 | 188900 | 284 |
| 456 | 20230613 | 110400 | 81042694500 | 188900 | 188900 | 189500 | 188800 | 1402 |
| 457 | 20230613 | 110300 | 80777635100 | 188900 | 189100 | 189300 | 188900 | 435 |
| 458 | 20230613 | 110200 | 80695402100 | 189000 | 189400 | 189500 | 189000 | 493 |
| 459 | 20230613 | 110100 | 80602060100 | 189500 | 189400 | 189500 | 189400 | 639 |
| 460 | 20230613 | 110000 | 80480988600 | 189500 | 189300 | 189500 | 189200 | 1024 |
| 461 | 20230613 | 105900 | 80287042900 | 189300 | 189100 | 189500 | 189000 | 677 |
| 462 | 20230613 | 105800 | 80158893100 | 189200 | 189100 | 189600 | 189100 | 2831 |
| 463 | 20230613 | 105700 | 79622746400 | 189000 | 189800 | 189900 | 189000 | 1086 |
| 464 | 20230613 | 105600 | 79417082700 | 189900 | 189800 | 190000 | 189800 | 458 |
| 465 | 20230613 | 105500 | 79330125400 | 189800 | 189300 | 190000 | 189300 | 1249 |
| 466 | 20230613 | 105400 | 79093267600 | 189300 | 189400 | 189400 | 189100 | 859 |
| 467 | 20230613 | 105300 | 78930694300 | 189500 | 189800 | 189800 | 189300 | 629 |
| 468 | 20230613 | 105200 | 78811470900 | 189600 | 189800 | 189800 | 189600 | 378 |
| 469 | 20230613 | 105100 | 78739763500 | 189800 | 189700 | 189800 | 189600 | 494 |
| 470 | 20230613 | 105000 | 78646035000 | 189800 | 189600 | 190000 | 189500 | 1897 |
| 471 | 20230613 | 104900 | 78285860800 | 189600 | 189800 | 189900 | 189500 | 1275 |
| 472 | 20230613 | 104800 | 78044048100 | 189800 | 189900 | 190000 | 189800 | 1377 |
| 473 | 20230613 | 104700 | 77782505000 | 189900 | 190000 | 190200 | 189800 | 3231 |
| 474 | 20230613 | 104600 | 77168576700 | 190000 | 190400 | 190500 | 190000 | 2288 |
| 475 | 20230613 | 104500 | 76733470800 | 190400 | 190600 | 190800 | 190400 | 1866 |
| 476 | 20230613 | 104400 | 76377805100 | 190700 | 190900 | 191000 | 190600 | 1900 |
| 477 | 20230613 | 104300 | 76015276100 | 190800 | 190900 | 191300 | 190800 | 1522 |
| 478 | 20230613 | 104200 | 75724483700 | 190900 | 191300 | 191300 | 190900 | 2204 |
| 479 | 20230613 | 104100 | 75303261800 | 191300 | 191400 | 191400 | 191200 | 899 |
| 480 | 20230613 | 104000 | 75131277500 | 191400 | 191400 | 191700 | 191300 | 1297 |
| 481 | 20230613 | 103900 | 74882977100 | 191500 | 191400 | 191600 | 191300 | 1544 |
| 482 | 20230613 | 103800 | 74587427600 | 191600 | 191600 | 191700 | 191400 | 878 |
| 483 | 20230613 | 103700 | 74419244000 | 191500 | 192000 | 192100 | 191500 | 1148 |
| 484 | 20230613 | 103600 | 74199064200 | 192000 | 192200 | 192200 | 191800 | 466 |
| 485 | 20230613 | 103500 | 74109606700 | 192100 | 192100 | 192300 | 191800 | 1167 |
| 486 | 20230613 | 103400 | 73885376100 | 192100 | 192100 | 192300 | 192100 | 283 |
| 487 | 20230613 | 103300 | 73830990900 | 192200 | 192100 | 192400 | 191800 | 1188 |
| 488 | 20230613 | 103200 | 73602680800 | 192000 | 191900 | 192200 | 191700 | 923 |
| 489 | 20230613 | 103100 | 73425491900 | 192200 | 192100 | 192300 | 191900 | 1219 |
| 490 | 20230613 | 103000 | 73191193100 | 192100 | 192100 | 192200 | 191700 | 547 |
| 491 | 20230613 | 102900 | 73086138400 | 192000 | 192000 | 192400 | 191700 | 1188 |
| 492 | 20230613 | 102800 | 72857784700 | 192200 | 192200 | 192400 | 191600 | 2178 |
| 493 | 20230613 | 102700 | 72439398200 | 192200 | 192400 | 192500 | 191900 | 1127 |
| 494 | 20230613 | 102600 | 72222795600 | 192300 | 192500 | 192700 | 192300 | 485 |
| 495 | 20230613 | 102500 | 72129468500 | 192500 | 192600 | 192800 | 192200 | 1766 |
| 496 | 20230613 | 102400 | 71789583300 | 192700 | 192600 | 192800 | 192300 | 1689 |
| 497 | 20230613 | 102300 | 71464266800 | 192600 | 192500 | 192600 | 192200 | 1953 |
| 498 | 20230613 | 102200 | 71088474600 | 192500 | 192800 | 192900 | 192500 | 1813 |
| 499 | 20230613 | 102100 | 70739178400 | 192800 | 192500 | 193000 | 192400 | 3274 |
| 500 | 20230613 | 102000 | 70108129600 | 192500 | 192500 | 192600 | 192400 | 719 |
| 501 | 20230613 | 101900 | 69969725800 | 192500 | 192500 | 192500 | 192300 | 630 |
| 502 | 20230613 | 101800 | 69848494900 | 192500 | 192400 | 192600 | 192200 | 749 |
| 503 | 20230613 | 101700 | 69704376500 | 192400 | 192100 | 192500 | 191800 | 3141 |
| 504 | 20230613 | 101600 | 69100516900 | 192100 | 192500 | 192700 | 192000 | 1080 |
| 505 | 20230613 | 101500 | 68892907100 | 192500 | 192900 | 192900 | 192300 | 982 |
| 506 | 20230613 | 101400 | 68703783600 | 192900 | 192700 | 193000 | 192600 | 1028 |
| 507 | 20230613 | 101300 | 68505577500 | 192600 | 192600 | 192800 | 192200 | 1141 |
| 508 | 20230613 | 101200 | 68285804600 | 192600 | 192300 | 192800 | 192000 | 2394 |
| 509 | 20230613 | 101100 | 67825383800 | 192200 | 192700 | 193000 | 192200 | 1691 |
| 510 | 20230613 | 101000 | 67499647400 | 192600 | 193100 | 193100 | 192600 | 1943 |
| 511 | 20230613 | 100900 | 67124879400 | 193100 | 193200 | 194000 | 193100 | 2220 |
| 512 | 20230613 | 100800 | 66695350800 | 193200 | 193600 | 194100 | 193200 | 4673 |
| 513 | 20230613 | 100700 | 65789772400 | 193500 | 193200 | 193600 | 192900 | 2240 |
| 514 | 20230613 | 100600 | 65356806000 | 193300 | 192900 | 193300 | 192500 | 4251 |
| 515 | 20230613 | 100500 | 64537127400 | 192800 | 193000 | 193000 | 192800 | 3411 |
| 516 | 20230613 | 100400 | 63879091700 | 193000 | 192900 | 193100 | 192700 | 2825 |
| 517 | 20230613 | 100300 | 63334057000 | 193000 | 193000 | 193500 | 192800 | 2726 |
| 518 | 20230613 | 100200 | 62807648500 | 193000 | 194000 | 194200 | 193000 | 2538 |
| 519 | 20230613 | 100100 | 62316514400 | 194000 | 195400 | 195400 | 193000 | 10159 |
| 520 | 20230613 | 100000 | 60339519900 | 195200 | 195200 | 195200 | 195200 | 0 |
| 521 | 20230613 | 095900 | 60339519900 | 195200 | 194800 | 195300 | 194700 | 5771 |
| 522 | 20230613 | 095800 | 59213048300 | 194800 | 194600 | 195000 | 194400 | 4282 |
| 523 | 20230613 | 095700 | 58378789600 | 194600 | 195200 | 195300 | 194300 | 10320 |
| 524 | 20230613 | 095600 | 56366677300 | 195200 | 194700 | 195200 | 194500 | 10076 |
| 525 | 20230613 | 095500 | 54402977100 | 194600 | 194100 | 194700 | 194000 | 3246 |
| 526 | 20230613 | 095400 | 53771944800 | 194200 | 193400 | 194300 | 193400 | 5387 |
| 527 | 20230613 | 095300 | 52726914200 | 193500 | 194300 | 194700 | 192900 | 14387 |
| 528 | 20230613 | 095200 | 49937023900 | 194300 | 192800 | 194300 | 192800 | 18099 |
| 529 | 20230613 | 095100 | 46437992600 | 192900 | 192200 | 192900 | 192200 | 3758 |
| 530 | 20230613 | 095000 | 45713850200 | 192200 | 192800 | 192800 | 192000 | 3645 |
| 531 | 20230613 | 094900 | 45012215900 | 192700 | 192800 | 192900 | 192200 | 3541 |
| 532 | 20230613 | 094800 | 44329904700 | 192900 | 192600 | 192900 | 192400 | 2938 |
| 533 | 20230613 | 094700 | 43763624500 | 192500 | 192700 | 192800 | 192100 | 2961 |
| 534 | 20230613 | 094600 | 43193632400 | 192700 | 192100 | 192800 | 192000 | 4740 |
| 535 | 20230613 | 094500 | 42281504000 | 192000 | 191300 | 192200 | 191300 | 13135 |
| 536 | 20230613 | 094400 | 39763504200 | 191300 | 191100 | 191400 | 190900 | 3277 |
| 537 | 20230613 | 094300 | 39136938200 | 191100 | 190800 | 191300 | 190800 | 6003 |
| 538 | 20230613 | 094200 | 37989922200 | 190800 | 190300 | 190900 | 190300 | 2786 |
| 539 | 20230613 | 094100 | 37458717600 | 190300 | 190600 | 190600 | 189700 | 2487 |
| 540 | 20230613 | 094000 | 36985656500 | 190600 | 190300 | 190700 | 190100 | 3256 |
| 541 | 20230613 | 093900 | 36365613400 | 190500 | 190700 | 191000 | 189800 | 3809 |
| 542 | 20230613 | 093800 | 35640283100 | 190700 | 191100 | 191200 | 190700 | 2741 |
| 543 | 20230613 | 093700 | 35116938500 | 191100 | 191400 | 191400 | 190700 | 7961 |
| 544 | 20230613 | 093600 | 33596074600 | 191400 | 190500 | 191400 | 190300 | 6419 |
| 545 | 20230613 | 093500 | 32369632500 | 190500 | 190900 | 191000 | 190000 | 4493 |
| 546 | 20230613 | 093400 | 31513070000 | 190900 | 190300 | 190900 | 190200 | 5774 |
| 547 | 20230613 | 093300 | 30412781300 | 190300 | 190100 | 190400 | 190100 | 4588 |
| 548 | 20230613 | 093200 | 29539731800 | 190100 | 189800 | 190200 | 189700 | 3342 |
| 549 | 20230613 | 093100 | 28904884400 | 189700 | 189800 | 190000 | 189600 | 2487 |
| 550 | 20230613 | 093000 | 28432704400 | 189800 | 190100 | 190200 | 189400 | 3497 |
| 551 | 20230613 | 092900 | 27768821600 | 190000 | 189700 | 190100 | 189300 | 6838 |
| 552 | 20230613 | 092800 | 26471678400 | 189800 | 189400 | 190500 | 189300 | 16660 |
| 553 | 20230613 | 092700 | 23306976100 | 189400 | 189700 | 189700 | 188400 | 4205 |
| 554 | 20230613 | 092600 | 22511536700 | 189600 | 189200 | 189700 | 188800 | 5534 |
| 555 | 20230613 | 092500 | 21463896700 | 189300 | 189000 | 189400 | 188100 | 4537 |
| 556 | 20230613 | 092400 | 20606514000 | 189200 | 188500 | 189200 | 188400 | 9315 |
| 557 | 20230613 | 092300 | 18847839200 | 188500 | 187700 | 188500 | 187500 | 5332 |
| 558 | 20230613 | 092200 | 17845064500 | 187700 | 187900 | 188200 | 187400 | 2009 |
| 559 | 20230613 | 092100 | 17467827800 | 187900 | 187500 | 187900 | 187100 | 3292 |
| 560 | 20230613 | 092000 | 16850802700 | 187400 | 188400 | 189000 | 187200 | 7558 |
| 561 | 20230613 | 091900 | 15428276700 | 188300 | 187400 | 188600 | 187400 | 6436 |
| 562 | 20230613 | 091800 | 14218586800 | 187500 | 187000 | 187500 | 186200 | 5083 |
| 563 | 20230613 | 091700 | 13267967400 | 186800 | 184900 | 187000 | 184800 | 21096 |
| 564 | 20230613 | 091600 | 9345475100 | 184800 | 184300 | 184900 | 184200 | 6343 |
| 565 | 20230613 | 091500 | 8174478400 | 184200 | 184300 | 184500 | 184200 | 2078 |
| 566 | 20230613 | 091400 | 7791421700 | 184300 | 184200 | 184500 | 183600 | 4147 |
| 567 | 20230613 | 091300 | 7027264200 | 184100 | 183400 | 184200 | 183200 | 2845 |
| 568 | 20230613 | 091200 | 6504607500 | 183300 | 182400 | 183300 | 182100 | 5281 |
| 569 | 20230613 | 091100 | 5539624700 | 182300 | 182400 | 182500 | 182100 | 1889 |
| 570 | 20230613 | 091000 | 5195207200 | 182300 | 181400 | 182300 | 181400 | 4183 |
| 571 | 20230613 | 090900 | 4434707100 | 181400 | 181500 | 181500 | 181200 | 799 |
| 572 | 20230613 | 090800 | 4289844200 | 181500 | 181400 | 181600 | 181000 | 1589 |
| 573 | 20230613 | 090700 | 4001515900 | 181400 | 180700 | 181600 | 180700 | 3680 |
| 574 | 20230613 | 090600 | 3334919100 | 180700 | 180700 | 180900 | 180400 | 1710 |
| 575 | 20230613 | 090500 | 3025883900 | 180700 | 180700 | 180700 | 180200 | 1604 |
| 576 | 20230613 | 090400 | 2736229100 | 180500 | 180800 | 180900 | 180000 | 1385 |
| 577 | 20230613 | 090300 | 2486051600 | 180400 | 179700 | 180900 | 179700 | 2895 |
| 578 | 20230613 | 090200 | 1964480800 | 179800 | 179300 | 180000 | 179100 | 2981 |
| 579 | 20230613 | 090100 | 1428969500 | 179400 | 177900 | 179400 | 177900 | 3773 |
| 580 | 20230613 | 090000 | 753905300 | 178000 | 177600 | 178000 | 177400 | 4244 |