34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 3 | 20230615 | 183200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 4 | 20230615 | 183100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 5 | 20230615 | 183000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 6 | 20230615 | 182900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 7 | 20230615 | 182800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 8 | 20230615 | 182700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 9 | 20230615 | 182600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 10 | 20230615 | 182500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 11 | 20230615 | 182400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 12 | 20230615 | 182300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 13 | 20230615 | 182200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 14 | 20230615 | 182100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 15 | 20230615 | 182000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 16 | 20230615 | 181900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 17 | 20230615 | 181800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 18 | 20230615 | 181700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 19 | 20230615 | 181600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 20 | 20230615 | 181500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 21 | 20230615 | 181400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 22 | 20230615 | 181300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 23 | 20230615 | 181200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 24 | 20230615 | 181100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 25 | 20230615 | 181000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 26 | 20230615 | 180900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 27 | 20230615 | 180800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 28 | 20230615 | 180700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 29 | 20230615 | 180600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 30 | 20230615 | 180500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 31 | 20230615 | 180400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 32 | 20230615 | 180300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 33 | 20230615 | 180200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 34 | 20230615 | 180100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 35 | 20230615 | 180000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 36 | 20230615 | 175900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 37 | 20230615 | 175800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 38 | 20230615 | 175700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 39 | 20230615 | 175600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 40 | 20230615 | 175500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 41 | 20230615 | 175400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 42 | 20230615 | 175300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 43 | 20230615 | 175200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 44 | 20230615 | 175100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 45 | 20230615 | 175000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 46 | 20230615 | 174900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 47 | 20230615 | 174800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 48 | 20230615 | 174700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 49 | 20230615 | 174600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 50 | 20230615 | 174500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 51 | 20230615 | 174400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 52 | 20230615 | 174300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 53 | 20230615 | 174200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 54 | 20230615 | 174100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 55 | 20230615 | 174000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 56 | 20230615 | 173900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 57 | 20230615 | 173800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 58 | 20230615 | 173700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 59 | 20230615 | 173600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 60 | 20230615 | 173500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 61 | 20230615 | 173400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 62 | 20230615 | 173300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 63 | 20230615 | 173200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 64 | 20230615 | 173100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 65 | 20230615 | 173000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 66 | 20230615 | 172900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 67 | 20230615 | 172800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 68 | 20230615 | 172700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 69 | 20230615 | 172600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 70 | 20230615 | 172500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 71 | 20230615 | 172400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 72 | 20230615 | 172300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 73 | 20230615 | 172200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 74 | 20230615 | 172100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 75 | 20230615 | 172000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 76 | 20230615 | 171900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 77 | 20230615 | 171800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 78 | 20230615 | 171700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 79 | 20230615 | 171600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 80 | 20230615 | 171500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 81 | 20230615 | 171400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 82 | 20230615 | 171300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 83 | 20230615 | 171200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 84 | 20230615 | 171100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 85 | 20230615 | 171000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 86 | 20230615 | 170900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 87 | 20230615 | 170800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 88 | 20230615 | 170700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 89 | 20230615 | 170600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 90 | 20230615 | 170500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 91 | 20230615 | 170400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 92 | 20230615 | 170300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 93 | 20230615 | 170200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 94 | 20230615 | 170100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 95 | 20230615 | 170000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 96 | 20230615 | 165900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 97 | 20230615 | 165800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 98 | 20230615 | 165700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 99 | 20230615 | 165600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 100 | 20230615 | 165500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 101 | 20230615 | 165400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 102 | 20230615 | 165300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 103 | 20230615 | 165200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 104 | 20230615 | 165100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 105 | 20230615 | 165000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 106 | 20230615 | 164900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 107 | 20230615 | 164800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 108 | 20230615 | 164700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 109 | 20230615 | 164600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 110 | 20230615 | 164500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 111 | 20230615 | 164400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 112 | 20230615 | 164300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 113 | 20230615 | 164200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 114 | 20230615 | 164100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 115 | 20230615 | 164000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 116 | 20230615 | 163900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 117 | 20230615 | 163800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 118 | 20230615 | 163700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 119 | 20230615 | 163600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 120 | 20230615 | 163500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 121 | 20230615 | 163400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 122 | 20230615 | 163300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 123 | 20230615 | 163200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 124 | 20230615 | 163100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 125 | 20230615 | 163000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 126 | 20230615 | 162900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 127 | 20230615 | 162800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 128 | 20230615 | 162700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 129 | 20230615 | 162600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 130 | 20230615 | 162500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 131 | 20230615 | 162400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 132 | 20230615 | 162300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 133 | 20230615 | 162200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 134 | 20230615 | 162100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 135 | 20230615 | 162000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 136 | 20230615 | 161900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 137 | 20230615 | 161800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 138 | 20230615 | 161700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 139 | 20230615 | 161600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 140 | 20230615 | 161500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 141 | 20230615 | 161400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 142 | 20230615 | 161300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 143 | 20230615 | 161200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 144 | 20230615 | 161100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 145 | 20230615 | 161000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 146 | 20230615 | 160900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 147 | 20230615 | 160800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 148 | 20230615 | 160700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 149 | 20230615 | 160600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 150 | 20230615 | 160500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 151 | 20230615 | 160400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 152 | 20230615 | 160300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 153 | 20230615 | 160200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 154 | 20230615 | 160100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 155 | 20230615 | 160000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 156 | 20230615 | 155900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 157 | 20230615 | 155800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 158 | 20230615 | 155700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 159 | 20230615 | 155600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 160 | 20230615 | 155500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 161 | 20230615 | 155400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 162 | 20230615 | 155300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 163 | 20230615 | 155200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 164 | 20230615 | 155100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 165 | 20230615 | 155000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 166 | 20230615 | 154900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 167 | 20230615 | 154800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 168 | 20230615 | 154700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 169 | 20230615 | 154600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 170 | 20230615 | 154500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 171 | 20230615 | 154400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 172 | 20230615 | 154300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 173 | 20230615 | 154200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 174 | 20230615 | 154100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 175 | 20230615 | 154000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 176 | 20230615 | 153900 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 177 | 20230615 | 153800 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 178 | 20230615 | 153700 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 179 | 20230615 | 153600 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 180 | 20230615 | 153500 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 181 | 20230615 | 153400 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 182 | 20230615 | 153300 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 183 | 20230615 | 153200 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 184 | 20230615 | 153100 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 0 |
| 185 | 20230615 | 153000 | 60645573800 | 101300 | 101300 | 101300 | 101300 | 3717 |
| 186 | 20230615 | 152900 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 187 | 20230615 | 152800 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 188 | 20230615 | 152700 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 189 | 20230615 | 152600 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 190 | 20230615 | 152500 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 191 | 20230615 | 152400 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 192 | 20230615 | 152300 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 193 | 20230615 | 152200 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 194 | 20230615 | 152100 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 195 | 20230615 | 152000 | 60269041700 | 101100 | 101100 | 101100 | 101100 | 0 |
| 196 | 20230615 | 151900 | 60269041700 | 101100 | 101300 | 101300 | 100900 | 1118 |
| 197 | 20230615 | 151800 | 60156083300 | 101300 | 100800 | 101300 | 100700 | 731 |
| 198 | 20230615 | 151700 | 60082199200 | 100800 | 100900 | 100900 | 100700 | 1477 |
| 199 | 20230615 | 151600 | 59933327200 | 100900 | 101000 | 101100 | 100800 | 950 |
| 200 | 20230615 | 151500 | 59837497300 | 101100 | 100900 | 101100 | 100900 | 592 |
| 201 | 20230615 | 151400 | 59777711000 | 100900 | 101200 | 101200 | 100800 | 1192 |
| 202 | 20230615 | 151300 | 59657266800 | 101200 | 100900 | 101300 | 100900 | 873 |
| 203 | 20230615 | 151200 | 59569001000 | 100900 | 100700 | 100900 | 100600 | 370 |
| 204 | 20230615 | 151100 | 59531711500 | 100700 | 100700 | 100900 | 100600 | 276 |
| 205 | 20230615 | 151000 | 59503916200 | 100700 | 100400 | 100700 | 100300 | 965 |
| 206 | 20230615 | 150900 | 59406943300 | 100400 | 100500 | 100500 | 100400 | 711 |
| 207 | 20230615 | 150800 | 59335555200 | 100500 | 100700 | 100700 | 100500 | 912 |
| 208 | 20230615 | 150700 | 59243884300 | 100700 | 100900 | 100900 | 100600 | 158 |
| 209 | 20230615 | 150600 | 59227969200 | 100900 | 100500 | 100900 | 100400 | 423 |
| 210 | 20230615 | 150500 | 59185389800 | 100500 | 100400 | 100500 | 100300 | 1313 |
| 211 | 20230615 | 150400 | 59053551500 | 100400 | 100900 | 100900 | 100400 | 2998 |
| 212 | 20230615 | 150300 | 58752043500 | 100900 | 101100 | 101100 | 100700 | 2949 |
| 213 | 20230615 | 150200 | 58454344900 | 101100 | 101200 | 101200 | 101100 | 379 |
| 214 | 20230615 | 150100 | 58416027900 | 101200 | 101200 | 101200 | 101100 | 196 |
| 215 | 20230615 | 150000 | 58396209700 | 101200 | 101100 | 101200 | 101000 | 219 |
| 216 | 20230615 | 145900 | 58374059000 | 101100 | 101000 | 101100 | 101000 | 278 |
| 217 | 20230615 | 145800 | 58345962800 | 101000 | 101100 | 101100 | 101000 | 673 |
| 218 | 20230615 | 145700 | 58277975400 | 101100 | 101100 | 101300 | 101100 | 317 |
| 219 | 20230615 | 145600 | 58245925100 | 101100 | 101000 | 101100 | 101000 | 227 |
| 220 | 20230615 | 145500 | 58222982300 | 101000 | 101000 | 101400 | 101000 | 574 |
| 221 | 20230615 | 145400 | 58164992600 | 101100 | 101700 | 101700 | 101000 | 3635 |
| 222 | 20230615 | 145300 | 57796957300 | 101600 | 101400 | 101600 | 101400 | 220 |
| 223 | 20230615 | 145200 | 57774608900 | 101400 | 101500 | 101500 | 101400 | 126 |
| 224 | 20230615 | 145100 | 57761820200 | 101500 | 101400 | 101500 | 101400 | 224 |
| 225 | 20230615 | 145000 | 57739092800 | 101400 | 101300 | 101400 | 101200 | 172 |
| 226 | 20230615 | 144900 | 57721658400 | 101300 | 101200 | 101400 | 101200 | 415 |
| 227 | 20230615 | 144800 | 57679611500 | 101300 | 101300 | 101300 | 101200 | 555 |
| 228 | 20230615 | 144700 | 57623400200 | 101300 | 101300 | 101400 | 101300 | 152 |
| 229 | 20230615 | 144600 | 57608001500 | 101300 | 101400 | 101400 | 101200 | 599 |
| 230 | 20230615 | 144500 | 57547309800 | 101400 | 101400 | 101500 | 101400 | 394 |
| 231 | 20230615 | 144400 | 57507353900 | 101400 | 101500 | 101500 | 101400 | 716 |
| 232 | 20230615 | 144300 | 57434696100 | 101500 | 101800 | 101800 | 101500 | 669 |
| 233 | 20230615 | 144200 | 57366695200 | 101800 | 101800 | 101800 | 101700 | 396 |
| 234 | 20230615 | 144100 | 57326388800 | 101700 | 101900 | 101900 | 101700 | 52 |
| 235 | 20230615 | 144000 | 57321096700 | 101900 | 101900 | 101900 | 101700 | 355 |
| 236 | 20230615 | 143900 | 57284937900 | 101900 | 102000 | 102100 | 101800 | 525 |
| 237 | 20230615 | 143800 | 57231466800 | 102100 | 102100 | 102100 | 101900 | 647 |
| 238 | 20230615 | 143700 | 57165456300 | 102100 | 101900 | 102100 | 101800 | 350 |
| 239 | 20230615 | 143600 | 57129755200 | 101900 | 101900 | 101900 | 101800 | 194 |
| 240 | 20230615 | 143500 | 57109986800 | 101800 | 101900 | 102000 | 101700 | 695 |
| 241 | 20230615 | 143400 | 57039182900 | 102000 | 102000 | 102000 | 102000 | 383 |
| 242 | 20230615 | 143300 | 57000116900 | 102000 | 101900 | 102000 | 101800 | 497 |
| 243 | 20230615 | 143200 | 56949463100 | 101800 | 101900 | 101900 | 101800 | 205 |
| 244 | 20230615 | 143100 | 56928587900 | 101900 | 101800 | 102000 | 101700 | 482 |
| 245 | 20230615 | 143000 | 56879470200 | 101800 | 101300 | 101800 | 101300 | 531 |
| 246 | 20230615 | 142900 | 56825535700 | 101300 | 101400 | 101400 | 101300 | 654 |
| 247 | 20230615 | 142800 | 56759262500 | 101400 | 101400 | 101500 | 101400 | 76 |
| 248 | 20230615 | 142700 | 56751555900 | 101400 | 101300 | 101500 | 101200 | 171 |
| 249 | 20230615 | 142600 | 56734227800 | 101300 | 101100 | 101300 | 101100 | 172 |
| 250 | 20230615 | 142500 | 56716829800 | 101100 | 101000 | 101300 | 101000 | 1205 |
| 251 | 20230615 | 142400 | 56594978500 | 101000 | 101100 | 101200 | 101000 | 5050 |
| 252 | 20230615 | 142300 | 56084866200 | 101200 | 101400 | 101400 | 101200 | 2069 |
| 253 | 20230615 | 142200 | 55875393900 | 101400 | 101500 | 101500 | 101300 | 891 |
| 254 | 20230615 | 142100 | 55785072600 | 101500 | 101400 | 101600 | 101400 | 385 |
| 255 | 20230615 | 142000 | 55745967600 | 101300 | 101400 | 101600 | 101300 | 1110 |
| 256 | 20230615 | 141900 | 55633432600 | 101400 | 101500 | 101500 | 101400 | 372 |
| 257 | 20230615 | 141800 | 55595709600 | 101400 | 101500 | 101500 | 101400 | 222 |
| 258 | 20230615 | 141700 | 55573184000 | 101500 | 101600 | 101600 | 101400 | 122 |
| 259 | 20230615 | 141600 | 55560806100 | 101500 | 101700 | 101700 | 101400 | 836 |
| 260 | 20230615 | 141500 | 55475931300 | 101600 | 101500 | 101900 | 101500 | 490 |
| 261 | 20230615 | 141400 | 55426109300 | 101500 | 101400 | 101500 | 101400 | 305 |
| 262 | 20230615 | 141300 | 55395160300 | 101400 | 101400 | 101500 | 101400 | 734 |
| 263 | 20230615 | 141200 | 55320732000 | 101400 | 101600 | 101600 | 101400 | 715 |
| 264 | 20230615 | 141100 | 55248162200 | 101600 | 101900 | 102000 | 101600 | 788 |
| 265 | 20230615 | 141000 | 55168014300 | 101900 | 101800 | 101900 | 101800 | 209 |
| 266 | 20230615 | 140900 | 55146724100 | 101800 | 101600 | 101800 | 101600 | 462 |
| 267 | 20230615 | 140800 | 55099718700 | 101600 | 101700 | 101700 | 101600 | 194 |
| 268 | 20230615 | 140700 | 55079999100 | 101600 | 101700 | 101800 | 101600 | 201 |
| 269 | 20230615 | 140600 | 55059562700 | 101600 | 101500 | 101700 | 101500 | 579 |
| 270 | 20230615 | 140500 | 55000766800 | 101600 | 101900 | 101900 | 101500 | 701 |
| 271 | 20230615 | 140400 | 54929546800 | 101900 | 101900 | 101900 | 101600 | 1002 |
| 272 | 20230615 | 140300 | 54827639300 | 101900 | 101700 | 101900 | 101700 | 587 |
| 273 | 20230615 | 140200 | 54767903000 | 101700 | 101900 | 101900 | 101600 | 1657 |
| 274 | 20230615 | 140100 | 54599340100 | 101900 | 102200 | 102200 | 101900 | 1757 |
| 275 | 20230615 | 140000 | 54420101400 | 102200 | 102100 | 102200 | 102100 | 71 |
| 276 | 20230615 | 135900 | 54412851500 | 102100 | 102100 | 102200 | 102100 | 556 |
| 277 | 20230615 | 135800 | 54356079600 | 102200 | 102100 | 102300 | 102100 | 101 |
| 278 | 20230615 | 135700 | 54345764500 | 102100 | 102300 | 102300 | 102100 | 177 |
| 279 | 20230615 | 135600 | 54327679900 | 102300 | 102300 | 102300 | 102200 | 294 |
| 280 | 20230615 | 135500 | 54297619400 | 102200 | 102200 | 102200 | 102100 | 189 |
| 281 | 20230615 | 135400 | 54278303700 | 102300 | 102300 | 102400 | 102300 | 240 |
| 282 | 20230615 | 135300 | 54253747700 | 102300 | 102300 | 102300 | 102100 | 473 |
| 283 | 20230615 | 135200 | 54205436700 | 102300 | 102300 | 102400 | 102200 | 1567 |
| 284 | 20230615 | 135100 | 54045252900 | 102300 | 102200 | 102400 | 102200 | 1410 |
| 285 | 20230615 | 135000 | 53901084400 | 102200 | 102400 | 102500 | 102200 | 588 |
| 286 | 20230615 | 134900 | 53840916100 | 102500 | 102400 | 102900 | 102300 | 633 |
| 287 | 20230615 | 134800 | 53776086300 | 102500 | 102500 | 103000 | 102400 | 948 |
| 288 | 20230615 | 134700 | 53678991100 | 102500 | 102800 | 102800 | 102400 | 992 |
| 289 | 20230615 | 134600 | 53577301500 | 102700 | 102900 | 102900 | 102700 | 283 |
| 290 | 20230615 | 134500 | 53548220500 | 103000 | 103200 | 103200 | 102900 | 587 |
| 291 | 20230615 | 134400 | 53487738800 | 103200 | 103200 | 103200 | 103200 | 139 |
| 292 | 20230615 | 134300 | 53473394000 | 103200 | 103100 | 103200 | 102900 | 1135 |
| 293 | 20230615 | 134200 | 53356269700 | 103100 | 103100 | 103200 | 103000 | 151 |
| 294 | 20230615 | 134100 | 53340708400 | 103000 | 102900 | 103000 | 102900 | 356 |
| 295 | 20230615 | 134000 | 53304049300 | 102900 | 102800 | 102900 | 102800 | 109 |
| 296 | 20230615 | 133900 | 53292836100 | 102800 | 102800 | 102800 | 102800 | 65 |
| 297 | 20230615 | 133800 | 53286154100 | 102700 | 102700 | 102700 | 102700 | 432 |
| 298 | 20230615 | 133700 | 53241787700 | 102700 | 102700 | 102700 | 102600 | 42 |
| 299 | 20230615 | 133600 | 53237476300 | 102600 | 102600 | 102700 | 102600 | 229 |
| 300 | 20230615 | 133500 | 53213980800 | 102600 | 102800 | 102800 | 102600 | 38 |
| 301 | 20230615 | 133400 | 53210078200 | 102800 | 102600 | 102800 | 102600 | 474 |
| 302 | 20230615 | 133300 | 53161392800 | 102600 | 102600 | 102700 | 102600 | 119 |
| 303 | 20230615 | 133200 | 53149181200 | 102600 | 102700 | 102700 | 102600 | 120 |
| 304 | 20230615 | 133100 | 53136860600 | 102700 | 102700 | 102800 | 102700 | 288 |
| 305 | 20230615 | 133000 | 53107275600 | 102800 | 102700 | 102800 | 102700 | 132 |
| 306 | 20230615 | 132900 | 53093706500 | 102700 | 102700 | 102800 | 102600 | 444 |
| 307 | 20230615 | 132800 | 53048130000 | 102700 | 102700 | 102700 | 102500 | 841 |
| 308 | 20230615 | 132700 | 52961884400 | 102700 | 102800 | 102800 | 102700 | 115 |
| 309 | 20230615 | 132600 | 52950072600 | 102900 | 102900 | 102900 | 102500 | 938 |
| 310 | 20230615 | 132500 | 52853793800 | 102900 | 102600 | 102900 | 102600 | 418 |
| 311 | 20230615 | 132400 | 52810858900 | 102700 | 102700 | 102800 | 102600 | 549 |
| 312 | 20230615 | 132300 | 52754490900 | 102700 | 102800 | 102900 | 102600 | 925 |
| 313 | 20230615 | 132200 | 52659503600 | 102800 | 102800 | 102900 | 102700 | 904 |
| 314 | 20230615 | 132100 | 52566606400 | 102800 | 103000 | 103100 | 102800 | 1197 |
| 315 | 20230615 | 132000 | 52443433800 | 103000 | 103100 | 103200 | 103000 | 96 |
| 316 | 20230615 | 131900 | 52433532400 | 103200 | 102900 | 103200 | 102900 | 372 |
| 317 | 20230615 | 131800 | 52395235400 | 102800 | 102900 | 102900 | 102800 | 836 |
| 318 | 20230615 | 131700 | 52309261500 | 102900 | 103100 | 103100 | 102900 | 2754 |
| 319 | 20230615 | 131600 | 52025474200 | 103200 | 103200 | 103300 | 103200 | 531 |
| 320 | 20230615 | 131500 | 51970674000 | 103200 | 103300 | 103300 | 103200 | 125 |
| 321 | 20230615 | 131400 | 51957770400 | 103300 | 103300 | 103300 | 103200 | 220 |
| 322 | 20230615 | 131300 | 51935047100 | 103200 | 103400 | 103400 | 103200 | 640 |
| 323 | 20230615 | 131200 | 51868934400 | 103400 | 103500 | 103500 | 103400 | 280 |
| 324 | 20230615 | 131100 | 51839982300 | 103400 | 103400 | 103500 | 103400 | 121 |
| 325 | 20230615 | 131000 | 51827470800 | 103500 | 103400 | 103500 | 103400 | 88 |
| 326 | 20230615 | 130900 | 51818366200 | 103400 | 103300 | 103500 | 103300 | 169 |
| 327 | 20230615 | 130800 | 51800893900 | 103400 | 103200 | 103400 | 103100 | 250 |
| 328 | 20230615 | 130700 | 51775091800 | 103200 | 103300 | 103400 | 103200 | 773 |
| 329 | 20230615 | 130600 | 51695291400 | 103300 | 103400 | 103400 | 103200 | 654 |
| 330 | 20230615 | 130500 | 51627738200 | 103400 | 103600 | 103700 | 103400 | 633 |
| 331 | 20230615 | 130400 | 51562200100 | 103700 | 103900 | 103900 | 103700 | 511 |
| 332 | 20230615 | 130300 | 51509169000 | 104000 | 103700 | 104000 | 103700 | 1035 |
| 333 | 20230615 | 130200 | 51401584400 | 103800 | 103600 | 103800 | 103600 | 64 |
| 334 | 20230615 | 130100 | 51394944500 | 103600 | 103600 | 103800 | 103600 | 460 |
| 335 | 20230615 | 130000 | 51347235000 | 103600 | 103700 | 103700 | 103500 | 149 |
| 336 | 20230615 | 125900 | 51331797000 | 103700 | 103500 | 103700 | 103500 | 540 |
| 337 | 20230615 | 125800 | 51275855800 | 103500 | 103500 | 103700 | 103500 | 727 |
| 338 | 20230615 | 125700 | 51200608600 | 103500 | 103500 | 103500 | 103400 | 348 |
| 339 | 20230615 | 125600 | 51164592300 | 103500 | 103400 | 103500 | 103200 | 370 |
| 340 | 20230615 | 125500 | 51126364600 | 103400 | 103300 | 103500 | 103300 | 101 |
| 341 | 20230615 | 125400 | 51115923000 | 103200 | 103200 | 103200 | 103200 | 361 |
| 342 | 20230615 | 125300 | 51078667800 | 103100 | 103100 | 103300 | 103100 | 630 |
| 343 | 20230615 | 125200 | 51013700400 | 103100 | 103200 | 103200 | 103100 | 890 |
| 344 | 20230615 | 125100 | 50921883900 | 103200 | 103400 | 103400 | 103200 | 597 |
| 345 | 20230615 | 125000 | 50860238800 | 103400 | 103500 | 103500 | 103400 | 1020 |
| 346 | 20230615 | 124900 | 50754704800 | 103600 | 103600 | 103700 | 103400 | 431 |
| 347 | 20230615 | 124800 | 50710119500 | 103700 | 103500 | 103700 | 103500 | 262 |
| 348 | 20230615 | 124700 | 50682972900 | 103800 | 103400 | 103800 | 103400 | 174 |
| 349 | 20230615 | 124600 | 50664952700 | 103300 | 103400 | 103400 | 103300 | 435 |
| 350 | 20230615 | 124500 | 50620006700 | 103400 | 103400 | 103400 | 103300 | 140 |
| 351 | 20230615 | 124400 | 50605531100 | 103400 | 103200 | 103400 | 103100 | 600 |
| 352 | 20230615 | 124300 | 50543576700 | 103300 | 103200 | 103300 | 103100 | 390 |
| 353 | 20230615 | 124200 | 50503340200 | 103300 | 103200 | 103500 | 103200 | 244 |
| 354 | 20230615 | 124100 | 50478134800 | 103400 | 103300 | 103400 | 103000 | 2078 |
| 355 | 20230615 | 124000 | 50263854000 | 103300 | 103400 | 103400 | 103300 | 609 |
| 356 | 20230615 | 123900 | 50200910300 | 103400 | 103500 | 103700 | 103400 | 464 |
| 357 | 20230615 | 123800 | 50152884600 | 103500 | 103800 | 103900 | 103300 | 177 |
| 358 | 20230615 | 123700 | 50134578500 | 104000 | 104000 | 104000 | 103200 | 4973 |
| 359 | 20230615 | 123600 | 49619091800 | 103900 | 104000 | 104100 | 103900 | 314 |
| 360 | 20230615 | 123500 | 49586427400 | 104000 | 103900 | 104000 | 103900 | 204 |
| 361 | 20230615 | 123400 | 49565218300 | 104000 | 103800 | 104000 | 103700 | 318 |
| 362 | 20230615 | 123300 | 49532204600 | 103800 | 103700 | 104000 | 103700 | 397 |
| 363 | 20230615 | 123200 | 49490995500 | 103800 | 103600 | 103800 | 103600 | 176 |
| 364 | 20230615 | 123100 | 49472743400 | 103600 | 103800 | 103900 | 103600 | 594 |
| 365 | 20230615 | 123000 | 49411132000 | 103900 | 104200 | 104200 | 103900 | 638 |
| 366 | 20230615 | 122900 | 49344788000 | 104200 | 104100 | 104200 | 104100 | 130 |
| 367 | 20230615 | 122800 | 49331249200 | 104200 | 104400 | 104400 | 104100 | 431 |
| 368 | 20230615 | 122700 | 49286319200 | 104400 | 104400 | 104400 | 104300 | 169 |
| 369 | 20230615 | 122600 | 49268676900 | 104400 | 104400 | 104400 | 104300 | 265 |
| 370 | 20230615 | 122500 | 49241024200 | 104400 | 104400 | 104500 | 104400 | 322 |
| 371 | 20230615 | 122400 | 49207405900 | 104400 | 104200 | 104500 | 104200 | 417 |
| 372 | 20230615 | 122300 | 49163888100 | 104300 | 104500 | 104500 | 104300 | 218 |
| 373 | 20230615 | 122200 | 49141130300 | 104600 | 104500 | 104600 | 104400 | 263 |
| 374 | 20230615 | 122100 | 49113643000 | 104600 | 104400 | 104600 | 104300 | 607 |
| 375 | 20230615 | 122000 | 49050186600 | 104400 | 104600 | 104600 | 104200 | 1816 |
| 376 | 20230615 | 121900 | 48860394300 | 104400 | 104500 | 104600 | 104400 | 918 |
| 377 | 20230615 | 121800 | 48764547200 | 104500 | 104600 | 104700 | 104500 | 1368 |
| 378 | 20230615 | 121700 | 48621391700 | 104600 | 104500 | 104600 | 104500 | 753 |
| 379 | 20230615 | 121600 | 48542653800 | 104500 | 104500 | 104500 | 104400 | 324 |
| 380 | 20230615 | 121500 | 48508798300 | 104400 | 104400 | 104400 | 104400 | 458 |
| 381 | 20230615 | 121400 | 48460983100 | 104500 | 104600 | 104600 | 104400 | 1167 |
| 382 | 20230615 | 121300 | 48338982000 | 104600 | 104400 | 104600 | 104400 | 589 |
| 383 | 20230615 | 121200 | 48277410300 | 104500 | 104200 | 104500 | 104200 | 2640 |
| 384 | 20230615 | 121100 | 48001987100 | 104200 | 104200 | 104300 | 104200 | 338 |
| 385 | 20230615 | 121000 | 47966762600 | 104200 | 104200 | 104300 | 104200 | 422 |
| 386 | 20230615 | 120900 | 47922779900 | 104200 | 104200 | 104300 | 104200 | 162 |
| 387 | 20230615 | 120800 | 47905898100 | 104200 | 104000 | 104200 | 103900 | 540 |
| 388 | 20230615 | 120700 | 47849712900 | 104000 | 104000 | 104000 | 103900 | 185 |
| 389 | 20230615 | 120600 | 47830479400 | 104000 | 103700 | 104000 | 103600 | 626 |
| 390 | 20230615 | 120500 | 47765528100 | 103700 | 103800 | 103900 | 103500 | 915 |
| 391 | 20230615 | 120400 | 47670679100 | 103700 | 103600 | 104000 | 103500 | 255 |
| 392 | 20230615 | 120300 | 47644250300 | 103700 | 104000 | 104100 | 103500 | 1232 |
| 393 | 20230615 | 120200 | 47516342600 | 104000 | 104000 | 104000 | 103800 | 354 |
| 394 | 20230615 | 120100 | 47479563100 | 104100 | 104200 | 104200 | 104000 | 953 |
| 395 | 20230615 | 120000 | 47380369900 | 104200 | 104300 | 104300 | 104200 | 393 |
| 396 | 20230615 | 115900 | 47339417100 | 104300 | 104500 | 104500 | 104300 | 327 |
| 397 | 20230615 | 115800 | 47305259400 | 104500 | 104500 | 104700 | 104500 | 1317 |
| 398 | 20230615 | 115700 | 47167582300 | 104400 | 103900 | 104400 | 103900 | 1147 |
| 399 | 20230615 | 115600 | 47048076500 | 104000 | 104100 | 104100 | 104000 | 921 |
| 400 | 20230615 | 115500 | 46952219200 | 104200 | 104300 | 104400 | 104100 | 433 |
| 401 | 20230615 | 115400 | 46907076500 | 104400 | 104300 | 104400 | 104200 | 832 |
| 402 | 20230615 | 115300 | 46820341000 | 104200 | 104200 | 104200 | 104100 | 748 |
| 403 | 20230615 | 115200 | 46742465300 | 104200 | 104300 | 104300 | 104100 | 443 |
| 404 | 20230615 | 115100 | 46696295600 | 104300 | 104300 | 104400 | 104300 | 437 |
| 405 | 20230615 | 115000 | 46650694400 | 104300 | 104600 | 104600 | 104300 | 645 |
| 406 | 20230615 | 114900 | 46583339400 | 104600 | 104700 | 104700 | 104600 | 717 |
| 407 | 20230615 | 114800 | 46508282700 | 104700 | 104200 | 104700 | 104200 | 2426 |
| 408 | 20230615 | 114700 | 46254657300 | 104400 | 104300 | 104400 | 104100 | 524 |
| 409 | 20230615 | 114600 | 46200027200 | 104300 | 104400 | 104500 | 104300 | 328 |
| 410 | 20230615 | 114500 | 46165773400 | 104500 | 104300 | 104500 | 104200 | 1132 |
| 411 | 20230615 | 114400 | 46047658300 | 104300 | 104100 | 104300 | 104100 | 833 |
| 412 | 20230615 | 114300 | 45960812000 | 104200 | 104100 | 104300 | 104100 | 1192 |
| 413 | 20230615 | 114200 | 45836688300 | 104100 | 103800 | 104100 | 103600 | 856 |
| 414 | 20230615 | 114100 | 45747681700 | 103600 | 103400 | 103800 | 103200 | 1685 |
| 415 | 20230615 | 114000 | 45573457700 | 103400 | 104100 | 104100 | 103400 | 3105 |
| 416 | 20230615 | 113900 | 45251243600 | 104200 | 104300 | 104300 | 104100 | 510 |
| 417 | 20230615 | 113800 | 45198077300 | 104300 | 104300 | 104300 | 104000 | 679 |
| 418 | 20230615 | 113700 | 45127354000 | 104200 | 104500 | 104600 | 104100 | 1380 |
| 419 | 20230615 | 113600 | 44983248500 | 104500 | 104000 | 104500 | 104000 | 1186 |
| 420 | 20230615 | 113500 | 44859599900 | 104000 | 103900 | 104000 | 103900 | 615 |
| 421 | 20230615 | 113400 | 44795669600 | 104000 | 103700 | 104000 | 103700 | 543 |
| 422 | 20230615 | 113300 | 44739235500 | 103600 | 103600 | 103700 | 103500 | 1063 |
| 423 | 20230615 | 113200 | 44629108700 | 103700 | 103900 | 104000 | 103600 | 1832 |
| 424 | 20230615 | 113100 | 44438979700 | 103800 | 104000 | 104000 | 103800 | 867 |
| 425 | 20230615 | 113000 | 44348961800 | 104100 | 104500 | 104500 | 103700 | 1779 |
| 426 | 20230615 | 112900 | 44163893700 | 104400 | 105000 | 105300 | 104400 | 4830 |
| 427 | 20230615 | 112800 | 43656552900 | 105000 | 104600 | 105000 | 104600 | 1983 |
| 428 | 20230615 | 112700 | 43448760200 | 104600 | 104600 | 104800 | 104300 | 1802 |
| 429 | 20230615 | 112600 | 43260445500 | 104500 | 105000 | 105000 | 104300 | 4467 |
| 430 | 20230615 | 112500 | 42792419200 | 105000 | 104400 | 105000 | 104400 | 3283 |
| 431 | 20230615 | 112400 | 42448797100 | 104500 | 104000 | 104500 | 103900 | 2069 |
| 432 | 20230615 | 112300 | 42233238900 | 104000 | 104000 | 104100 | 103700 | 1248 |
| 433 | 20230615 | 112200 | 42103486100 | 104000 | 104200 | 104200 | 103800 | 1191 |
| 434 | 20230615 | 112100 | 41979616300 | 104200 | 103500 | 104200 | 103400 | 4402 |
| 435 | 20230615 | 112000 | 41522694400 | 103500 | 103400 | 103500 | 103300 | 899 |
| 436 | 20230615 | 111900 | 41429693000 | 103500 | 103000 | 103500 | 103000 | 1915 |
| 437 | 20230615 | 111800 | 41232020100 | 103000 | 103100 | 103100 | 102600 | 251 |
| 438 | 20230615 | 111700 | 41206176600 | 103200 | 102400 | 103200 | 102300 | 1029 |
| 439 | 20230615 | 111600 | 41100290000 | 102500 | 102400 | 102800 | 102200 | 693 |
| 440 | 20230615 | 111500 | 41029290000 | 102600 | 102200 | 102600 | 102200 | 359 |
| 441 | 20230615 | 111400 | 40992559400 | 102200 | 102100 | 102200 | 101700 | 1599 |
| 442 | 20230615 | 111300 | 40829511100 | 102200 | 102800 | 102800 | 102100 | 1492 |
| 443 | 20230615 | 111200 | 40676764800 | 102800 | 102900 | 102900 | 102700 | 330 |
| 444 | 20230615 | 111100 | 40642834800 | 102700 | 102900 | 103000 | 102600 | 1484 |
| 445 | 20230615 | 111000 | 40490215400 | 102900 | 103200 | 103200 | 102900 | 1231 |
| 446 | 20230615 | 110900 | 40363295400 | 103200 | 102800 | 103200 | 102700 | 1710 |
| 447 | 20230615 | 110800 | 40187240100 | 102800 | 103100 | 103400 | 102800 | 2379 |
| 448 | 20230615 | 110700 | 39941884800 | 103000 | 102900 | 103100 | 102800 | 720 |
| 449 | 20230615 | 110600 | 39867743300 | 102900 | 102700 | 102900 | 102500 | 376 |
| 450 | 20230615 | 110500 | 39829104800 | 102700 | 102200 | 102700 | 102200 | 488 |
| 451 | 20230615 | 110400 | 39779092800 | 102300 | 102300 | 102300 | 102200 | 922 |
| 452 | 20230615 | 110300 | 39684822600 | 102400 | 102700 | 103000 | 102400 | 1405 |
| 453 | 20230615 | 110200 | 39540448600 | 102700 | 102100 | 102700 | 102100 | 544 |
| 454 | 20230615 | 110100 | 39484696800 | 102100 | 101700 | 102300 | 101600 | 1860 |
| 455 | 20230615 | 110000 | 39295171300 | 101700 | 101900 | 102000 | 101600 | 2152 |
| 456 | 20230615 | 105900 | 39076135000 | 101900 | 102100 | 102200 | 101900 | 2543 |
| 457 | 20230615 | 105800 | 38816798100 | 102000 | 102100 | 102300 | 101900 | 2391 |
| 458 | 20230615 | 105700 | 38572938500 | 102100 | 102500 | 102500 | 102100 | 1409 |
| 459 | 20230615 | 105600 | 38428996800 | 102500 | 102400 | 102500 | 101900 | 3877 |
| 460 | 20230615 | 105500 | 38032968700 | 102400 | 102800 | 102900 | 102400 | 1588 |
| 461 | 20230615 | 105400 | 37870029200 | 102900 | 102900 | 103000 | 102600 | 1410 |
| 462 | 20230615 | 105300 | 37725093900 | 102900 | 103000 | 103100 | 102800 | 1551 |
| 463 | 20230615 | 105200 | 37565513100 | 102800 | 103200 | 103300 | 102600 | 4539 |
| 464 | 20230615 | 105100 | 37098753400 | 103200 | 103800 | 103800 | 103100 | 3019 |
| 465 | 20230615 | 105000 | 36786931400 | 103800 | 104000 | 104300 | 103300 | 4395 |
| 466 | 20230615 | 104900 | 36331353300 | 104000 | 104300 | 104500 | 104000 | 1843 |
| 467 | 20230615 | 104800 | 36139317900 | 104400 | 104400 | 104700 | 104200 | 1667 |
| 468 | 20230615 | 104700 | 35965254800 | 104500 | 104600 | 104700 | 104200 | 3416 |
| 469 | 20230615 | 104600 | 35608457300 | 104700 | 104100 | 105000 | 104100 | 2468 |
| 470 | 20230615 | 104500 | 35350264800 | 104200 | 105100 | 105200 | 104100 | 4133 |
| 471 | 20230615 | 104400 | 34917479100 | 105000 | 105400 | 105600 | 105000 | 6709 |
| 472 | 20230615 | 104300 | 34211085000 | 105400 | 105200 | 105600 | 105100 | 7041 |
| 473 | 20230615 | 104200 | 33469645600 | 105200 | 105900 | 106300 | 105000 | 12327 |
| 474 | 20230615 | 104100 | 32164946300 | 105900 | 104900 | 106000 | 104800 | 15493 |
| 475 | 20230615 | 104000 | 30533269400 | 104900 | 104100 | 104900 | 103500 | 8493 |
| 476 | 20230615 | 103900 | 29646658700 | 104100 | 104000 | 104200 | 103600 | 4480 |
| 477 | 20230615 | 103800 | 29180726600 | 104000 | 103500 | 104000 | 103300 | 3330 |
| 478 | 20230615 | 103700 | 28835294000 | 103700 | 104000 | 104100 | 103300 | 7316 |
| 479 | 20230615 | 103600 | 28076013700 | 103900 | 103900 | 104200 | 103900 | 6070 |
| 480 | 20230615 | 103500 | 27444403100 | 104000 | 103800 | 104000 | 103500 | 3440 |
| 481 | 20230615 | 103400 | 27087304800 | 103800 | 103400 | 103800 | 103300 | 2011 |
| 482 | 20230615 | 103300 | 26879036800 | 103400 | 103700 | 104000 | 103100 | 8793 |
| 483 | 20230615 | 103200 | 25966292500 | 103800 | 103000 | 103800 | 102900 | 4979 |
| 484 | 20230615 | 103100 | 25451843100 | 103000 | 103100 | 103300 | 102900 | 7357 |
| 485 | 20230615 | 103000 | 24692990500 | 103200 | 102600 | 103200 | 102500 | 7064 |
| 486 | 20230615 | 102900 | 23966200800 | 102600 | 102000 | 102600 | 102000 | 5239 |
| 487 | 20230615 | 102800 | 23430111000 | 102100 | 102000 | 102100 | 101900 | 3006 |
| 488 | 20230615 | 102700 | 23123498800 | 102000 | 101700 | 102000 | 101700 | 8536 |
| 489 | 20230615 | 102600 | 22253503000 | 101700 | 101400 | 101700 | 101400 | 5671 |
| 490 | 20230615 | 102500 | 21677654900 | 101400 | 101000 | 101700 | 101000 | 10479 |
| 491 | 20230615 | 102400 | 20615511000 | 101100 | 101100 | 101100 | 101000 | 1854 |
| 492 | 20230615 | 102300 | 20428072600 | 101100 | 101200 | 101300 | 101000 | 754 |
| 493 | 20230615 | 102200 | 20351820300 | 101300 | 101300 | 101400 | 101100 | 2856 |
| 494 | 20230615 | 102100 | 20062290200 | 101100 | 101100 | 101500 | 101100 | 2466 |
| 495 | 20230615 | 102000 | 19812438200 | 101100 | 101200 | 101400 | 101000 | 5833 |
| 496 | 20230615 | 101900 | 19222034500 | 101100 | 101000 | 101200 | 100900 | 1251 |
| 497 | 20230615 | 101800 | 19095593400 | 101000 | 101000 | 101100 | 100800 | 732 |
| 498 | 20230615 | 101700 | 19021715200 | 101000 | 101000 | 101100 | 101000 | 424 |
| 499 | 20230615 | 101600 | 18978882000 | 101000 | 101200 | 101200 | 101000 | 654 |
| 500 | 20230615 | 101500 | 18912760500 | 101100 | 101200 | 101200 | 100800 | 1324 |
| 501 | 20230615 | 101400 | 18778862300 | 101200 | 101200 | 101200 | 101100 | 283 |
| 502 | 20230615 | 101300 | 18750243400 | 101200 | 101300 | 101300 | 101000 | 1468 |
| 503 | 20230615 | 101200 | 18601610000 | 101200 | 101200 | 101300 | 101200 | 2061 |
| 504 | 20230615 | 101100 | 18392865600 | 101200 | 100700 | 101200 | 100500 | 9785 |
| 505 | 20230615 | 101000 | 17405512200 | 100700 | 100300 | 100700 | 100300 | 256 |
| 506 | 20230615 | 100900 | 17379777000 | 100500 | 100100 | 100500 | 100000 | 838 |
| 507 | 20230615 | 100800 | 17295846800 | 100000 | 100200 | 100200 | 100000 | 639 |
| 508 | 20230615 | 100700 | 17231881500 | 100100 | 100200 | 100200 | 100100 | 884 |
| 509 | 20230615 | 100600 | 17143370000 | 100100 | 100100 | 100300 | 100000 | 299 |
| 510 | 20230615 | 100500 | 17113436500 | 100400 | 100500 | 100500 | 100000 | 2483 |
| 511 | 20230615 | 100400 | 16864776200 | 100400 | 100600 | 100700 | 100400 | 542 |
| 512 | 20230615 | 100300 | 16810311700 | 100500 | 100500 | 100700 | 100500 | 616 |
| 513 | 20230615 | 100200 | 16748354600 | 100500 | 100500 | 100600 | 100500 | 612 |
| 514 | 20230615 | 100100 | 16686839900 | 100400 | 100900 | 100900 | 100400 | 1297 |
| 515 | 20230615 | 100000 | 16556393500 | 100900 | 100900 | 101000 | 100600 | 1190 |
| 516 | 20230615 | 095900 | 16436476900 | 100900 | 101000 | 101000 | 100900 | 688 |
| 517 | 20230615 | 095800 | 16367050800 | 100900 | 101000 | 101000 | 100800 | 610 |
| 518 | 20230615 | 095700 | 16305482900 | 100900 | 101000 | 101000 | 100900 | 584 |
| 519 | 20230615 | 095600 | 16246524000 | 101000 | 100900 | 101000 | 100800 | 1541 |
| 520 | 20230615 | 095500 | 16090962000 | 100900 | 100900 | 101000 | 100800 | 460 |
| 521 | 20230615 | 095400 | 16044566800 | 101000 | 101200 | 101200 | 100800 | 735 |
| 522 | 20230615 | 095300 | 15970339800 | 101200 | 101200 | 101200 | 100900 | 4470 |
| 523 | 20230615 | 095200 | 15518288500 | 101200 | 101200 | 101200 | 101100 | 1801 |
| 524 | 20230615 | 095100 | 15336098500 | 101200 | 101200 | 101500 | 101100 | 4963 |
| 525 | 20230615 | 095000 | 14833719100 | 101200 | 101100 | 101300 | 101000 | 3577 |
| 526 | 20230615 | 094900 | 14471812600 | 101100 | 100900 | 101100 | 100900 | 4285 |
| 527 | 20230615 | 094800 | 14038899600 | 101000 | 100800 | 101000 | 100800 | 970 |
| 528 | 20230615 | 094700 | 13940999800 | 100700 | 100900 | 100900 | 100500 | 1488 |
| 529 | 20230615 | 094600 | 13791124900 | 100900 | 100800 | 100900 | 100700 | 852 |
| 530 | 20230615 | 094500 | 13705210200 | 100800 | 100500 | 100800 | 100400 | 564 |
| 531 | 20230615 | 094400 | 13648466800 | 100500 | 101000 | 101000 | 100300 | 2170 |
| 532 | 20230615 | 094300 | 13430100600 | 101000 | 100900 | 101000 | 100800 | 732 |
| 533 | 20230615 | 094200 | 13356228600 | 100900 | 100900 | 101000 | 100800 | 1582 |
| 534 | 20230615 | 094100 | 13196688600 | 100900 | 101300 | 101300 | 100900 | 2809 |
| 535 | 20230615 | 094000 | 12912783300 | 101100 | 101600 | 101600 | 101100 | 2886 |
| 536 | 20230615 | 093900 | 12620220000 | 101700 | 101900 | 101900 | 101500 | 2697 |
| 537 | 20230615 | 093800 | 12345852300 | 101900 | 101700 | 101900 | 101300 | 4294 |
| 538 | 20230615 | 093700 | 11908913500 | 101500 | 100800 | 101700 | 100700 | 12057 |
| 539 | 20230615 | 093600 | 10689476300 | 100800 | 100300 | 100800 | 100300 | 6161 |
| 540 | 20230615 | 093500 | 10070548400 | 100300 | 100000 | 100300 | 99900 | 1950 |
| 541 | 20230615 | 093400 | 9875291000 | 99900 | 100000 | 100000 | 99900 | 212 |
| 542 | 20230615 | 093300 | 9854103200 | 100000 | 100200 | 100200 | 99900 | 272 |
| 543 | 20230615 | 093200 | 9826906800 | 100200 | 99600 | 100200 | 99500 | 3568 |
| 544 | 20230615 | 093100 | 9470485200 | 99500 | 99600 | 99700 | 99500 | 2410 |
| 545 | 20230615 | 093000 | 9230488100 | 99700 | 99700 | 99800 | 99600 | 1945 |
| 546 | 20230615 | 092900 | 9036562500 | 99800 | 99900 | 99900 | 99700 | 1367 |
| 547 | 20230615 | 092800 | 8900159400 | 99900 | 99800 | 100000 | 99800 | 246 |
| 548 | 20230615 | 092700 | 8875589300 | 100000 | 100100 | 100100 | 99700 | 1426 |
| 549 | 20230615 | 092600 | 8733069400 | 100100 | 100100 | 100200 | 99900 | 3608 |
| 550 | 20230615 | 092500 | 8372175400 | 100100 | 99900 | 100100 | 99900 | 838 |
| 551 | 20230615 | 092400 | 8288392700 | 99900 | 100000 | 100100 | 99700 | 1260 |
| 552 | 20230615 | 092300 | 8162561800 | 100000 | 100200 | 100300 | 99900 | 1476 |
| 553 | 20230615 | 092200 | 8014746800 | 100100 | 100200 | 100200 | 100000 | 378 |
| 554 | 20230615 | 092100 | 7976908400 | 100200 | 99800 | 100200 | 99800 | 1676 |
| 555 | 20230615 | 092000 | 7809206800 | 99800 | 99900 | 100000 | 99700 | 1746 |
| 556 | 20230615 | 091900 | 7635040000 | 99900 | 100000 | 100100 | 99800 | 2459 |
| 557 | 20230615 | 091800 | 7389463700 | 100100 | 100000 | 100100 | 99700 | 2582 |
| 558 | 20230615 | 091700 | 7131508500 | 100000 | 100200 | 100200 | 100000 | 2061 |
| 559 | 20230615 | 091600 | 6925147900 | 100100 | 100200 | 100300 | 100100 | 1227 |
| 560 | 20230615 | 091500 | 6802241500 | 100100 | 100600 | 100600 | 100100 | 1021 |
| 561 | 20230615 | 091400 | 6699723000 | 100600 | 101000 | 101100 | 100500 | 3075 |
| 562 | 20230615 | 091300 | 6389734600 | 101000 | 100700 | 101000 | 100600 | 4753 |
| 563 | 20230615 | 091200 | 5910089600 | 100700 | 99900 | 100800 | 99900 | 5136 |
| 564 | 20230615 | 091100 | 5394221700 | 99900 | 99800 | 100000 | 99800 | 1012 |
| 565 | 20230615 | 091000 | 5293191400 | 99900 | 100100 | 100100 | 99800 | 951 |
| 566 | 20230615 | 090900 | 5198162100 | 100100 | 100200 | 100300 | 99600 | 6232 |
| 567 | 20230615 | 090800 | 4575411400 | 100300 | 100400 | 100500 | 100200 | 2018 |
| 568 | 20230615 | 090700 | 4372963800 | 100500 | 100700 | 100800 | 100100 | 5326 |
| 569 | 20230615 | 090600 | 3837545100 | 100700 | 100500 | 100700 | 100300 | 3780 |
| 570 | 20230615 | 090500 | 3457445100 | 100500 | 100000 | 100500 | 100000 | 4598 |
| 571 | 20230615 | 090400 | 2996247400 | 100100 | 99700 | 100100 | 99500 | 7188 |
| 572 | 20230615 | 090300 | 2278919300 | 99800 | 99000 | 99800 | 99000 | 4434 |
| 573 | 20230615 | 090200 | 1838101100 | 99100 | 98300 | 99100 | 98100 | 3728 |
| 574 | 20230615 | 090100 | 1470717000 | 98300 | 99000 | 99100 | 98200 | 7143 |
| 575 | 20230615 | 090000 | 766756700 | 99100 | 98700 | 99100 | 98700 | 6546 |