33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 3 | 20230613 | 184900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 4 | 20230613 | 184800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 5 | 20230613 | 184700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 6 | 20230613 | 184600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 7 | 20230613 | 184500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 8 | 20230613 | 184400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 9 | 20230613 | 184300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 10 | 20230613 | 184200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 11 | 20230613 | 184100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 12 | 20230613 | 184000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 13 | 20230613 | 183900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 14 | 20230613 | 183800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 15 | 20230613 | 183700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 16 | 20230613 | 183600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 17 | 20230613 | 183500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 18 | 20230613 | 183400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 19 | 20230613 | 183300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 20 | 20230613 | 183200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 21 | 20230613 | 183100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 22 | 20230613 | 183000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 23 | 20230613 | 182900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 24 | 20230613 | 182800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 25 | 20230613 | 182700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 26 | 20230613 | 182600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 27 | 20230613 | 182500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 28 | 20230613 | 182400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 29 | 20230613 | 182300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 30 | 20230613 | 182200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 31 | 20230613 | 182100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 32 | 20230613 | 182000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 33 | 20230613 | 181900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 34 | 20230613 | 181800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 35 | 20230613 | 181700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 36 | 20230613 | 181600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 37 | 20230613 | 181500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 38 | 20230613 | 181400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 39 | 20230613 | 181300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 40 | 20230613 | 181200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 41 | 20230613 | 181100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 42 | 20230613 | 181000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 43 | 20230613 | 180900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 44 | 20230613 | 180800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 45 | 20230613 | 180700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 46 | 20230613 | 180600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 47 | 20230613 | 180500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 48 | 20230613 | 180400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 49 | 20230613 | 180300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 50 | 20230613 | 180200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 51 | 20230613 | 180100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 52 | 20230613 | 180000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 53 | 20230613 | 175900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 54 | 20230613 | 175800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 55 | 20230613 | 175700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 56 | 20230613 | 175600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 57 | 20230613 | 175500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 58 | 20230613 | 175400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 59 | 20230613 | 175300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 60 | 20230613 | 175200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 61 | 20230613 | 175100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 62 | 20230613 | 175000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 63 | 20230613 | 174900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 64 | 20230613 | 174800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 65 | 20230613 | 174700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 66 | 20230613 | 174600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 67 | 20230613 | 174500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 68 | 20230613 | 174400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 69 | 20230613 | 174300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 70 | 20230613 | 174200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 71 | 20230613 | 174100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 72 | 20230613 | 174000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 73 | 20230613 | 173900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 74 | 20230613 | 173800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 75 | 20230613 | 173700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 76 | 20230613 | 173600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 77 | 20230613 | 173500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 78 | 20230613 | 173400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 79 | 20230613 | 173300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 80 | 20230613 | 173200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 81 | 20230613 | 173100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 82 | 20230613 | 173000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 83 | 20230613 | 172900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 84 | 20230613 | 172800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 85 | 20230613 | 172700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 86 | 20230613 | 172600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 87 | 20230613 | 172500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 88 | 20230613 | 172400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 89 | 20230613 | 172300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 90 | 20230613 | 172200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 91 | 20230613 | 172100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 92 | 20230613 | 172000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 93 | 20230613 | 171900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 94 | 20230613 | 171800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 95 | 20230613 | 171700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 96 | 20230613 | 171600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 97 | 20230613 | 171500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 98 | 20230613 | 171400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 99 | 20230613 | 171300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 100 | 20230613 | 171200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 101 | 20230613 | 171100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 102 | 20230613 | 171000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 103 | 20230613 | 170900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 104 | 20230613 | 170800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 105 | 20230613 | 170700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 106 | 20230613 | 170600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 107 | 20230613 | 170500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 108 | 20230613 | 170400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 109 | 20230613 | 170300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 110 | 20230613 | 170200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 111 | 20230613 | 170100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 112 | 20230613 | 170000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 113 | 20230613 | 165900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 114 | 20230613 | 165800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 115 | 20230613 | 165700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 116 | 20230613 | 165600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 117 | 20230613 | 165500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 118 | 20230613 | 165400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 119 | 20230613 | 165300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 120 | 20230613 | 165200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 121 | 20230613 | 165100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 122 | 20230613 | 165000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 123 | 20230613 | 164900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 124 | 20230613 | 164800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 125 | 20230613 | 164700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 126 | 20230613 | 164600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 127 | 20230613 | 164500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 128 | 20230613 | 164400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 129 | 20230613 | 164300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 130 | 20230613 | 164200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 131 | 20230613 | 164100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 132 | 20230613 | 164000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 133 | 20230613 | 163900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 134 | 20230613 | 163800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 135 | 20230613 | 163700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 136 | 20230613 | 163600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 137 | 20230613 | 163500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 138 | 20230613 | 163400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 139 | 20230613 | 163300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 140 | 20230613 | 163200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 141 | 20230613 | 163100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 142 | 20230613 | 163000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 143 | 20230613 | 162900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 144 | 20230613 | 162800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 145 | 20230613 | 162700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 146 | 20230613 | 162600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 147 | 20230613 | 162500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 148 | 20230613 | 162400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 149 | 20230613 | 162300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 150 | 20230613 | 162200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 151 | 20230613 | 162100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 152 | 20230613 | 162000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 153 | 20230613 | 161900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 154 | 20230613 | 161800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 155 | 20230613 | 161700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 156 | 20230613 | 161600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 157 | 20230613 | 161500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 158 | 20230613 | 161400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 159 | 20230613 | 161300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 160 | 20230613 | 161200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 161 | 20230613 | 161100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 162 | 20230613 | 161000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 163 | 20230613 | 160900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 164 | 20230613 | 160800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 165 | 20230613 | 160700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 166 | 20230613 | 160600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 167 | 20230613 | 160500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 168 | 20230613 | 160400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 169 | 20230613 | 160300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 170 | 20230613 | 160200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 171 | 20230613 | 160100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 172 | 20230613 | 160000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 173 | 20230613 | 155900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 174 | 20230613 | 155800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 175 | 20230613 | 155700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 176 | 20230613 | 155600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 177 | 20230613 | 155500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 178 | 20230613 | 155400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 179 | 20230613 | 155300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 180 | 20230613 | 155200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 181 | 20230613 | 155100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 182 | 20230613 | 155000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 183 | 20230613 | 154900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 184 | 20230613 | 154800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 185 | 20230613 | 154700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 186 | 20230613 | 154600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 187 | 20230613 | 154500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 188 | 20230613 | 154400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 189 | 20230613 | 154300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 190 | 20230613 | 154200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 191 | 20230613 | 154100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 192 | 20230613 | 154000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 193 | 20230613 | 153900 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 194 | 20230613 | 153800 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 195 | 20230613 | 153700 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 196 | 20230613 | 153600 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 197 | 20230613 | 153500 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 198 | 20230613 | 153400 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 199 | 20230613 | 153300 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 200 | 20230613 | 153200 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 201 | 20230613 | 153100 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 0 |
| 202 | 20230613 | 153000 | 154377557600 | 70700 | 70700 | 70700 | 70700 | 22728 |
| 203 | 20230613 | 152900 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 204 | 20230613 | 152800 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 205 | 20230613 | 152700 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 206 | 20230613 | 152600 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 207 | 20230613 | 152500 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 208 | 20230613 | 152400 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 209 | 20230613 | 152300 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 210 | 20230613 | 152200 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 211 | 20230613 | 152100 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 212 | 20230613 | 152000 | 152770688000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 213 | 20230613 | 151900 | 152770688000 | 70000 | 69000 | 70000 | 68900 | 7997 |
| 214 | 20230613 | 151800 | 152214422900 | 69100 | 69200 | 69300 | 69000 | 2784 |
| 215 | 20230613 | 151700 | 152021829800 | 69300 | 69400 | 69500 | 69100 | 2292 |
| 216 | 20230613 | 151600 | 151862947600 | 69400 | 69000 | 69500 | 69000 | 1648 |
| 217 | 20230613 | 151500 | 151748890500 | 69000 | 69000 | 69100 | 68800 | 1876 |
| 218 | 20230613 | 151400 | 151619595900 | 68800 | 68800 | 69000 | 68500 | 3499 |
| 219 | 20230613 | 151300 | 151379182400 | 68800 | 69000 | 69100 | 68600 | 2320 |
| 220 | 20230613 | 151200 | 151219456600 | 68800 | 69300 | 69400 | 68500 | 5318 |
| 221 | 20230613 | 151100 | 150853683000 | 69300 | 69900 | 69900 | 69000 | 3245 |
| 222 | 20230613 | 151000 | 150628627700 | 69700 | 69500 | 70300 | 69400 | 9056 |
| 223 | 20230613 | 150900 | 149995471300 | 69600 | 69100 | 69600 | 69000 | 3438 |
| 224 | 20230613 | 150800 | 149757080800 | 69100 | 69200 | 69200 | 68900 | 3567 |
| 225 | 20230613 | 150700 | 149510756700 | 69200 | 68700 | 69400 | 68600 | 4181 |
| 226 | 20230613 | 150600 | 149222555200 | 68700 | 68600 | 68800 | 68600 | 1726 |
| 227 | 20230613 | 150500 | 149103972000 | 68600 | 68500 | 68600 | 68500 | 2552 |
| 228 | 20230613 | 150400 | 148929023800 | 68500 | 68700 | 68800 | 68500 | 1586 |
| 229 | 20230613 | 150300 | 148820157300 | 68800 | 68500 | 68800 | 68400 | 2023 |
| 230 | 20230613 | 150200 | 148681355700 | 68500 | 68400 | 68700 | 68400 | 2159 |
| 231 | 20230613 | 150100 | 148533342600 | 68400 | 68400 | 68700 | 68300 | 1726 |
| 232 | 20230613 | 150000 | 148415205400 | 68400 | 67800 | 68700 | 67800 | 7781 |
| 233 | 20230613 | 145900 | 147882903600 | 67900 | 67700 | 67900 | 67300 | 3763 |
| 234 | 20230613 | 145800 | 147628682400 | 67700 | 67600 | 67800 | 67500 | 3075 |
| 235 | 20230613 | 145700 | 147420503200 | 67600 | 67200 | 67700 | 67100 | 4470 |
| 236 | 20230613 | 145600 | 147118914600 | 67300 | 66800 | 67400 | 66700 | 5043 |
| 237 | 20230613 | 145500 | 146780355100 | 66700 | 67500 | 67600 | 66600 | 9513 |
| 238 | 20230613 | 145400 | 146142837500 | 67600 | 67400 | 67800 | 67300 | 2891 |
| 239 | 20230613 | 145300 | 145947576200 | 67500 | 68300 | 68400 | 67300 | 6322 |
| 240 | 20230613 | 145200 | 145519798000 | 68300 | 68600 | 68700 | 68200 | 1671 |
| 241 | 20230613 | 145100 | 145405432400 | 68600 | 68500 | 68700 | 68500 | 960 |
| 242 | 20230613 | 145000 | 145339580100 | 68400 | 68700 | 68800 | 68400 | 1777 |
| 243 | 20230613 | 144900 | 145217606200 | 68700 | 68300 | 68800 | 68300 | 1112 |
| 244 | 20230613 | 144800 | 145141294100 | 68300 | 68700 | 68800 | 68300 | 2285 |
| 245 | 20230613 | 144700 | 144984538900 | 68700 | 68800 | 68800 | 68500 | 1291 |
| 246 | 20230613 | 144600 | 144895830100 | 68800 | 68200 | 68900 | 68200 | 4722 |
| 247 | 20230613 | 144500 | 144571669400 | 68200 | 67600 | 68300 | 67600 | 2600 |
| 248 | 20230613 | 144400 | 144395079600 | 67600 | 68600 | 68600 | 67600 | 7050 |
| 249 | 20230613 | 144300 | 143915096800 | 68500 | 68500 | 68600 | 68400 | 1124 |
| 250 | 20230613 | 144200 | 143838122700 | 68500 | 68600 | 68700 | 68400 | 1281 |
| 251 | 20230613 | 144100 | 143750351600 | 68600 | 68400 | 68700 | 68400 | 1342 |
| 252 | 20230613 | 144000 | 143658334600 | 68400 | 68200 | 68600 | 68100 | 2931 |
| 253 | 20230613 | 143900 | 143457979100 | 68200 | 68200 | 68300 | 67800 | 3944 |
| 254 | 20230613 | 143800 | 143189362100 | 68200 | 68000 | 68700 | 68000 | 4340 |
| 255 | 20230613 | 143700 | 142892799500 | 68000 | 69000 | 69100 | 67800 | 11964 |
| 256 | 20230613 | 143600 | 142075561900 | 69100 | 69200 | 69300 | 69000 | 2408 |
| 257 | 20230613 | 143500 | 141908967100 | 69200 | 69500 | 69500 | 68800 | 4499 |
| 258 | 20230613 | 143400 | 141597987100 | 69600 | 69700 | 69800 | 69500 | 1012 |
| 259 | 20230613 | 143300 | 141527548200 | 69700 | 69300 | 69800 | 69200 | 1790 |
| 260 | 20230613 | 143200 | 141403353100 | 69300 | 69500 | 69700 | 68900 | 7249 |
| 261 | 20230613 | 143100 | 140902054700 | 69500 | 69700 | 69800 | 69400 | 2791 |
| 262 | 20230613 | 143000 | 140707960400 | 69500 | 70100 | 70200 | 69500 | 5510 |
| 263 | 20230613 | 142900 | 140323561800 | 70200 | 70300 | 70300 | 70200 | 1089 |
| 264 | 20230613 | 142800 | 140247077100 | 70300 | 69700 | 70500 | 69700 | 2096 |
| 265 | 20230613 | 142700 | 140099853100 | 69700 | 69700 | 70000 | 69600 | 1809 |
| 266 | 20230613 | 142600 | 139973694800 | 69700 | 70100 | 70100 | 69600 | 3227 |
| 267 | 20230613 | 142500 | 139748480800 | 70000 | 69700 | 70100 | 69700 | 1925 |
| 268 | 20230613 | 142400 | 139613867500 | 69700 | 69900 | 69900 | 69600 | 3994 |
| 269 | 20230613 | 142300 | 139335333900 | 69900 | 70400 | 70500 | 69900 | 4782 |
| 270 | 20230613 | 142200 | 139000161300 | 70400 | 70500 | 70600 | 70300 | 2463 |
| 271 | 20230613 | 142100 | 138826707400 | 70500 | 70600 | 70800 | 70500 | 766 |
| 272 | 20230613 | 142000 | 138772636300 | 70600 | 70800 | 70800 | 70600 | 296 |
| 273 | 20230613 | 141900 | 138751707800 | 70700 | 70700 | 71000 | 70600 | 1666 |
| 274 | 20230613 | 141800 | 138633838200 | 70600 | 70700 | 70700 | 70600 | 1166 |
| 275 | 20230613 | 141700 | 138551488600 | 70700 | 70800 | 70800 | 70600 | 1517 |
| 276 | 20230613 | 141600 | 138444228600 | 70800 | 71000 | 71100 | 70800 | 3815 |
| 277 | 20230613 | 141500 | 138173573000 | 70900 | 70900 | 71000 | 70900 | 705 |
| 278 | 20230613 | 141400 | 138123575300 | 70900 | 70800 | 70900 | 70700 | 524 |
| 279 | 20230613 | 141300 | 138086455600 | 70800 | 70500 | 70800 | 70400 | 1818 |
| 280 | 20230613 | 141200 | 137958028200 | 70600 | 70500 | 70600 | 70400 | 1885 |
| 281 | 20230613 | 141100 | 137825155600 | 70500 | 70200 | 70600 | 70200 | 2016 |
| 282 | 20230613 | 141000 | 137683348600 | 70200 | 70000 | 70300 | 69700 | 8974 |
| 283 | 20230613 | 140900 | 137055401300 | 70000 | 70700 | 70700 | 70000 | 11917 |
| 284 | 20230613 | 140800 | 136217468200 | 70700 | 70800 | 70800 | 70700 | 793 |
| 285 | 20230613 | 140700 | 136161401200 | 70700 | 71100 | 71100 | 70700 | 2557 |
| 286 | 20230613 | 140600 | 135980368000 | 71100 | 70800 | 71100 | 70800 | 503 |
| 287 | 20230613 | 140500 | 135944661900 | 70800 | 71100 | 71200 | 70700 | 2904 |
| 288 | 20230613 | 140400 | 135738873900 | 71000 | 71100 | 71100 | 71000 | 958 |
| 289 | 20230613 | 140300 | 135670829500 | 71100 | 71400 | 71400 | 71100 | 787 |
| 290 | 20230613 | 140200 | 135614799600 | 71400 | 71900 | 71900 | 71300 | 978 |
| 291 | 20230613 | 140100 | 135544764000 | 71700 | 71400 | 72100 | 71300 | 5135 |
| 292 | 20230613 | 140000 | 135176183700 | 71300 | 70900 | 71400 | 70900 | 1134 |
| 293 | 20230613 | 135900 | 135095482900 | 70900 | 71000 | 71000 | 70800 | 383 |
| 294 | 20230613 | 135800 | 135068329100 | 71000 | 70900 | 71200 | 70800 | 958 |
| 295 | 20230613 | 135700 | 135000361300 | 71000 | 71000 | 71000 | 70700 | 313 |
| 296 | 20230613 | 135600 | 134978180200 | 71000 | 71200 | 71200 | 70700 | 1230 |
| 297 | 20230613 | 135500 | 134891002600 | 71100 | 70900 | 71200 | 70900 | 1113 |
| 298 | 20230613 | 135400 | 134811950400 | 71000 | 70500 | 71100 | 70500 | 1179 |
| 299 | 20230613 | 135300 | 134728453800 | 70600 | 70700 | 70900 | 70500 | 4258 |
| 300 | 20230613 | 135200 | 134427639800 | 70900 | 70800 | 71000 | 70700 | 2763 |
| 301 | 20230613 | 135100 | 134232083200 | 70800 | 71300 | 71300 | 70800 | 3144 |
| 302 | 20230613 | 135000 | 134008974000 | 71400 | 71400 | 71400 | 71100 | 1224 |
| 303 | 20230613 | 134900 | 133921876200 | 71500 | 71400 | 71500 | 71300 | 130 |
| 304 | 20230613 | 134800 | 133912604700 | 71300 | 71400 | 71500 | 71300 | 255 |
| 305 | 20230613 | 134700 | 133894409000 | 71300 | 71600 | 71600 | 71300 | 292 |
| 306 | 20230613 | 134600 | 133873519600 | 71600 | 71400 | 71600 | 71400 | 326 |
| 307 | 20230613 | 134500 | 133850216100 | 71400 | 71100 | 71500 | 71100 | 323 |
| 308 | 20230613 | 134400 | 133827192600 | 71100 | 71100 | 71200 | 71100 | 960 |
| 309 | 20230613 | 134300 | 133758931900 | 71100 | 71200 | 71500 | 71100 | 1046 |
| 310 | 20230613 | 134200 | 133684522000 | 71300 | 71400 | 71800 | 71200 | 1933 |
| 311 | 20230613 | 134100 | 133546635200 | 71300 | 71800 | 71800 | 71300 | 470 |
| 312 | 20230613 | 134000 | 133512957500 | 71800 | 71200 | 71900 | 71100 | 2391 |
| 313 | 20230613 | 133900 | 133341861600 | 71100 | 71500 | 71500 | 71100 | 2290 |
| 314 | 20230613 | 133800 | 133178847900 | 71400 | 71400 | 71500 | 71300 | 1186 |
| 315 | 20230613 | 133700 | 133094156700 | 71400 | 71300 | 71600 | 71200 | 1434 |
| 316 | 20230613 | 133600 | 132991731700 | 71300 | 71700 | 71800 | 71300 | 3077 |
| 317 | 20230613 | 133500 | 132771553400 | 71800 | 71800 | 72000 | 71800 | 886 |
| 318 | 20230613 | 133400 | 132707933200 | 71800 | 71800 | 72000 | 71800 | 492 |
| 319 | 20230613 | 133300 | 132672595500 | 71800 | 71700 | 71900 | 71700 | 697 |
| 320 | 20230613 | 133200 | 132622573900 | 71700 | 71900 | 72300 | 71500 | 2794 |
| 321 | 20230613 | 133100 | 132421968300 | 71900 | 72100 | 72200 | 71900 | 906 |
| 322 | 20230613 | 133000 | 132356680300 | 72100 | 72000 | 72200 | 72000 | 918 |
| 323 | 20230613 | 132900 | 132290518800 | 72100 | 72100 | 72100 | 71900 | 1251 |
| 324 | 20230613 | 132800 | 132200471800 | 72100 | 72200 | 72200 | 72000 | 610 |
| 325 | 20230613 | 132700 | 132156467600 | 72200 | 71900 | 72300 | 71900 | 595 |
| 326 | 20230613 | 132600 | 132113594200 | 72000 | 72400 | 72400 | 71900 | 1771 |
| 327 | 20230613 | 132500 | 131985914600 | 72400 | 72200 | 72600 | 72200 | 1763 |
| 328 | 20230613 | 132400 | 131858238200 | 72300 | 72000 | 72300 | 72000 | 1194 |
| 329 | 20230613 | 132300 | 131771970000 | 72100 | 72100 | 72300 | 72000 | 707 |
| 330 | 20230613 | 132200 | 131721001000 | 72100 | 72400 | 72400 | 72100 | 1555 |
| 331 | 20230613 | 132100 | 131608615500 | 72400 | 72500 | 72500 | 72300 | 972 |
| 332 | 20230613 | 132000 | 131538213900 | 72500 | 72100 | 72600 | 72000 | 1848 |
| 333 | 20230613 | 131900 | 131404517700 | 72100 | 72000 | 72200 | 72000 | 825 |
| 334 | 20230613 | 131800 | 131345036000 | 72100 | 72000 | 72100 | 71900 | 1101 |
| 335 | 20230613 | 131700 | 131265742700 | 71900 | 72000 | 72100 | 71800 | 1284 |
| 336 | 20230613 | 131600 | 131173397600 | 71900 | 72000 | 72200 | 71800 | 1237 |
| 337 | 20230613 | 131500 | 131084464500 | 72000 | 71900 | 72300 | 71900 | 1581 |
| 338 | 20230613 | 131400 | 130970542400 | 71900 | 72400 | 72400 | 71800 | 4583 |
| 339 | 20230613 | 131300 | 130640245700 | 72400 | 72500 | 73000 | 72300 | 6698 |
| 340 | 20230613 | 131200 | 130152959000 | 72500 | 72300 | 72800 | 72200 | 6081 |
| 341 | 20230613 | 131100 | 129711519500 | 72300 | 72100 | 72400 | 72100 | 1455 |
| 342 | 20230613 | 131000 | 129606360300 | 72100 | 72100 | 72200 | 72000 | 885 |
| 343 | 20230613 | 130900 | 129542534800 | 72200 | 72100 | 72200 | 72000 | 710 |
| 344 | 20230613 | 130800 | 129491354400 | 72000 | 72300 | 72400 | 72000 | 1818 |
| 345 | 20230613 | 130700 | 129360180300 | 72400 | 72000 | 72400 | 72000 | 1106 |
| 346 | 20230613 | 130600 | 129280325300 | 72000 | 71800 | 72000 | 71800 | 594 |
| 347 | 20230613 | 130500 | 129237573100 | 71700 | 72000 | 72200 | 71700 | 2289 |
| 348 | 20230613 | 130400 | 129072765000 | 72000 | 72000 | 72100 | 71900 | 839 |
| 349 | 20230613 | 130300 | 129012347300 | 72000 | 72200 | 72200 | 71700 | 1706 |
| 350 | 20230613 | 130200 | 128889649100 | 72200 | 72000 | 72300 | 71900 | 2182 |
| 351 | 20230613 | 130100 | 128732216700 | 71900 | 72100 | 72100 | 71700 | 2279 |
| 352 | 20230613 | 130000 | 128568425200 | 72200 | 72000 | 72200 | 71700 | 3238 |
| 353 | 20230613 | 125900 | 128335653800 | 72000 | 72200 | 72400 | 71700 | 3756 |
| 354 | 20230613 | 125800 | 128065159400 | 72200 | 72700 | 72800 | 72100 | 8514 |
| 355 | 20230613 | 125700 | 127448283900 | 72600 | 71400 | 72800 | 71400 | 11979 |
| 356 | 20230613 | 125600 | 126582137900 | 71300 | 71400 | 71400 | 71300 | 861 |
| 357 | 20230613 | 125500 | 126520690700 | 71400 | 71200 | 71400 | 71200 | 172 |
| 358 | 20230613 | 125400 | 126508417600 | 71300 | 71500 | 71500 | 71300 | 956 |
| 359 | 20230613 | 125300 | 126440155800 | 71500 | 71200 | 71500 | 71200 | 666 |
| 360 | 20230613 | 125200 | 126392620300 | 71200 | 71100 | 71200 | 70900 | 998 |
| 361 | 20230613 | 125100 | 126321813600 | 71200 | 71200 | 71200 | 71100 | 223 |
| 362 | 20230613 | 125000 | 126305948400 | 71200 | 71300 | 71300 | 71100 | 393 |
| 363 | 20230613 | 124900 | 126277972500 | 71300 | 71300 | 71400 | 71200 | 505 |
| 364 | 20230613 | 124800 | 126241955800 | 71300 | 71400 | 71500 | 71200 | 1682 |
| 365 | 20230613 | 124700 | 126121902100 | 71400 | 71300 | 71600 | 71200 | 1923 |
| 366 | 20230613 | 124600 | 125984585300 | 71300 | 71000 | 71300 | 71000 | 1750 |
| 367 | 20230613 | 124500 | 125860011300 | 71000 | 70800 | 71100 | 70800 | 808 |
| 368 | 20230613 | 124400 | 125802680100 | 70700 | 70800 | 70900 | 70700 | 736 |
| 369 | 20230613 | 124300 | 125750599200 | 70800 | 70800 | 71000 | 70700 | 958 |
| 370 | 20230613 | 124200 | 125682788100 | 70800 | 70800 | 70900 | 70800 | 449 |
| 371 | 20230613 | 124100 | 125650978100 | 70800 | 70800 | 71000 | 70800 | 569 |
| 372 | 20230613 | 124000 | 125610655400 | 70800 | 70900 | 71000 | 70800 | 222 |
| 373 | 20230613 | 123900 | 125594923200 | 70900 | 70800 | 71000 | 70800 | 419 |
| 374 | 20230613 | 123800 | 125565246600 | 70800 | 70800 | 70800 | 70700 | 597 |
| 375 | 20230613 | 123700 | 125523024900 | 70700 | 71000 | 71100 | 70700 | 890 |
| 376 | 20230613 | 123600 | 125459921900 | 71000 | 70800 | 71000 | 70700 | 1118 |
| 377 | 20230613 | 123500 | 125380579600 | 70800 | 70600 | 70800 | 70500 | 2087 |
| 378 | 20230613 | 123400 | 125233216700 | 70600 | 70800 | 70900 | 70500 | 4036 |
| 379 | 20230613 | 123300 | 124948051200 | 70900 | 70900 | 71000 | 70800 | 1887 |
| 380 | 20230613 | 123200 | 124814323100 | 70800 | 71100 | 71100 | 70800 | 2759 |
| 381 | 20230613 | 123100 | 124618577600 | 71000 | 71300 | 71300 | 71000 | 3494 |
| 382 | 20230613 | 123000 | 124370154000 | 71300 | 71300 | 71500 | 71200 | 2584 |
| 383 | 20230613 | 122900 | 124185905300 | 71500 | 71800 | 71900 | 71300 | 4535 |
| 384 | 20230613 | 122800 | 123860855400 | 71800 | 71800 | 72100 | 71700 | 7467 |
| 385 | 20230613 | 122700 | 123323320400 | 71800 | 71700 | 71800 | 71600 | 554 |
| 386 | 20230613 | 122600 | 123283619000 | 71600 | 71600 | 71700 | 71500 | 855 |
| 387 | 20230613 | 122500 | 123222386200 | 71600 | 71400 | 71600 | 71400 | 279 |
| 388 | 20230613 | 122400 | 123202443000 | 71500 | 71300 | 71500 | 71300 | 197 |
| 389 | 20230613 | 122300 | 123188372200 | 71400 | 71500 | 71500 | 71300 | 752 |
| 390 | 20230613 | 122200 | 123134676100 | 71400 | 71400 | 71500 | 71400 | 167 |
| 391 | 20230613 | 122100 | 123122749200 | 71400 | 71600 | 71600 | 71300 | 1268 |
| 392 | 20230613 | 122000 | 123032162600 | 71500 | 71600 | 71800 | 71400 | 2220 |
| 393 | 20230613 | 121900 | 122873216700 | 71500 | 71400 | 71600 | 71400 | 1182 |
| 394 | 20230613 | 121800 | 122788716700 | 71400 | 71400 | 71400 | 71300 | 476 |
| 395 | 20230613 | 121700 | 122754763100 | 71400 | 71200 | 71500 | 71100 | 1275 |
| 396 | 20230613 | 121600 | 122663794800 | 71200 | 71200 | 71300 | 71100 | 432 |
| 397 | 20230613 | 121500 | 122633041100 | 71200 | 71100 | 71200 | 71100 | 400 |
| 398 | 20230613 | 121400 | 122604596900 | 71000 | 71100 | 71200 | 71000 | 648 |
| 399 | 20230613 | 121300 | 122558497000 | 71200 | 71200 | 71200 | 71100 | 202 |
| 400 | 20230613 | 121200 | 122544123400 | 71200 | 71200 | 71200 | 71100 | 332 |
| 401 | 20230613 | 121100 | 122520506000 | 71200 | 71100 | 71200 | 71000 | 1224 |
| 402 | 20230613 | 121000 | 122433531100 | 71000 | 71300 | 71400 | 71000 | 1780 |
| 403 | 20230613 | 120900 | 122306880700 | 71300 | 71200 | 71500 | 71000 | 4451 |
| 404 | 20230613 | 120800 | 121989828000 | 71000 | 71000 | 71200 | 70800 | 2793 |
| 405 | 20230613 | 120700 | 121791306000 | 71000 | 70600 | 71000 | 70600 | 3235 |
| 406 | 20230613 | 120600 | 121562294000 | 70600 | 70700 | 70700 | 70600 | 966 |
| 407 | 20230613 | 120500 | 121494081200 | 70700 | 70800 | 70900 | 70600 | 829 |
| 408 | 20230613 | 120400 | 121435456500 | 70900 | 70600 | 70900 | 70500 | 2175 |
| 409 | 20230613 | 120300 | 121281876200 | 70600 | 71000 | 71100 | 70600 | 2727 |
| 410 | 20230613 | 120200 | 121088721900 | 71000 | 71200 | 71400 | 71000 | 1884 |
| 411 | 20230613 | 120100 | 120954516800 | 71200 | 71000 | 71300 | 70800 | 1915 |
| 412 | 20230613 | 120000 | 120818469700 | 70900 | 70900 | 71000 | 70900 | 587 |
| 413 | 20230613 | 115900 | 120776826800 | 71000 | 70800 | 71000 | 70800 | 1609 |
| 414 | 20230613 | 115800 | 120662850200 | 70800 | 70800 | 70900 | 70700 | 2435 |
| 415 | 20230613 | 115700 | 120490537200 | 70800 | 71000 | 71200 | 70800 | 2605 |
| 416 | 20230613 | 115600 | 120305895500 | 71000 | 71100 | 71300 | 71000 | 1275 |
| 417 | 20230613 | 115500 | 120215217400 | 71100 | 71100 | 71300 | 71000 | 2344 |
| 418 | 20230613 | 115400 | 120048361500 | 71100 | 71100 | 71200 | 70900 | 5699 |
| 419 | 20230613 | 115300 | 119643667300 | 71100 | 71100 | 71300 | 71100 | 1337 |
| 420 | 20230613 | 115200 | 119548526400 | 71200 | 71200 | 71300 | 71100 | 2465 |
| 421 | 20230613 | 115100 | 119373162000 | 71200 | 71500 | 71700 | 71100 | 2589 |
| 422 | 20230613 | 115000 | 119188516300 | 71500 | 71700 | 71900 | 71500 | 2016 |
| 423 | 20230613 | 114900 | 119044122200 | 71700 | 71300 | 71800 | 71300 | 1003 |
| 424 | 20230613 | 114800 | 118972306400 | 71500 | 71300 | 71500 | 71200 | 1965 |
| 425 | 20230613 | 114700 | 118832158300 | 71300 | 71500 | 71600 | 71300 | 1415 |
| 426 | 20230613 | 114600 | 118731113000 | 71500 | 71900 | 72000 | 71500 | 1406 |
| 427 | 20230613 | 114500 | 118630298500 | 71900 | 71700 | 72100 | 71700 | 1715 |
| 428 | 20230613 | 114400 | 118507062600 | 71700 | 71800 | 71900 | 71700 | 1076 |
| 429 | 20230613 | 114300 | 118429830100 | 71800 | 71400 | 72000 | 71300 | 1814 |
| 430 | 20230613 | 114200 | 118299925500 | 71400 | 71300 | 71500 | 71100 | 4305 |
| 431 | 20230613 | 114100 | 117993129600 | 71300 | 71800 | 71800 | 71300 | 4307 |
| 432 | 20230613 | 114000 | 117684968800 | 71800 | 72000 | 72000 | 71800 | 1685 |
| 433 | 20230613 | 113900 | 117563882500 | 71900 | 71800 | 72300 | 71700 | 2433 |
| 434 | 20230613 | 113800 | 117389110200 | 71800 | 72000 | 72100 | 71800 | 2027 |
| 435 | 20230613 | 113700 | 117243353600 | 72100 | 72200 | 72200 | 72000 | 803 |
| 436 | 20230613 | 113600 | 117185467900 | 72100 | 71800 | 72600 | 71700 | 1586 |
| 437 | 20230613 | 113500 | 117071073100 | 71800 | 72100 | 72200 | 71800 | 2963 |
| 438 | 20230613 | 113400 | 116857709700 | 72100 | 72200 | 72200 | 71800 | 3874 |
| 439 | 20230613 | 113300 | 116579099400 | 72100 | 72500 | 72600 | 72100 | 887 |
| 440 | 20230613 | 113200 | 116514967800 | 72500 | 72400 | 72600 | 72300 | 555 |
| 441 | 20230613 | 113100 | 116474739000 | 72400 | 72300 | 72400 | 72300 | 296 |
| 442 | 20230613 | 113000 | 116453317300 | 72300 | 72600 | 72600 | 72200 | 1101 |
| 443 | 20230613 | 112900 | 116373606900 | 72600 | 72600 | 72700 | 72500 | 1036 |
| 444 | 20230613 | 112800 | 116298405800 | 72500 | 72300 | 72700 | 72200 | 1834 |
| 445 | 20230613 | 112700 | 116165573500 | 72300 | 72400 | 72500 | 71900 | 4499 |
| 446 | 20230613 | 112600 | 115841157900 | 72500 | 72800 | 72900 | 72500 | 533 |
| 447 | 20230613 | 112500 | 115802470300 | 72500 | 72600 | 72900 | 72200 | 3061 |
| 448 | 20230613 | 112400 | 115580727500 | 72600 | 72900 | 73000 | 72600 | 1528 |
| 449 | 20230613 | 112300 | 115469520200 | 72800 | 72800 | 72900 | 72700 | 1066 |
| 450 | 20230613 | 112200 | 115391889600 | 72800 | 72900 | 73000 | 72500 | 2262 |
| 451 | 20230613 | 112100 | 115227424900 | 72900 | 73000 | 73100 | 72900 | 917 |
| 452 | 20230613 | 112000 | 115160479900 | 73000 | 73200 | 73300 | 73000 | 960 |
| 453 | 20230613 | 111900 | 115090205800 | 73200 | 73100 | 73300 | 72900 | 1619 |
| 454 | 20230613 | 111800 | 114971863600 | 73100 | 73000 | 73300 | 72900 | 2780 |
| 455 | 20230613 | 111700 | 114768577800 | 73000 | 72600 | 73200 | 72600 | 2819 |
| 456 | 20230613 | 111600 | 114562951500 | 72600 | 72400 | 72600 | 72200 | 1693 |
| 457 | 20230613 | 111500 | 114440302700 | 72400 | 72300 | 72400 | 71800 | 5943 |
| 458 | 20230613 | 111400 | 114012064700 | 72300 | 72300 | 72400 | 72200 | 682 |
| 459 | 20230613 | 111300 | 113962747200 | 72300 | 72300 | 72500 | 72200 | 2599 |
| 460 | 20230613 | 111200 | 113774621400 | 72200 | 72500 | 72500 | 72100 | 2966 |
| 461 | 20230613 | 111100 | 113560298400 | 72400 | 72400 | 72600 | 72200 | 2284 |
| 462 | 20230613 | 111000 | 113394990100 | 72300 | 72900 | 72900 | 72300 | 1563 |
| 463 | 20230613 | 110900 | 113281635600 | 72600 | 72500 | 72900 | 72300 | 1311 |
| 464 | 20230613 | 110800 | 113186368400 | 72500 | 73000 | 73100 | 72300 | 5312 |
| 465 | 20230613 | 110700 | 112800563300 | 73100 | 73000 | 73300 | 72900 | 1895 |
| 466 | 20230613 | 110600 | 112662185900 | 73000 | 72800 | 73100 | 72700 | 3758 |
| 467 | 20230613 | 110500 | 112388224600 | 72800 | 73000 | 73200 | 72800 | 2087 |
| 468 | 20230613 | 110400 | 112236052700 | 73000 | 72800 | 73000 | 72800 | 851 |
| 469 | 20230613 | 110300 | 112174059600 | 73000 | 72700 | 73000 | 72600 | 1792 |
| 470 | 20230613 | 110200 | 112043706500 | 72700 | 72800 | 73200 | 72500 | 3462 |
| 471 | 20230613 | 110100 | 111792224900 | 72800 | 73200 | 73300 | 72700 | 1399 |
| 472 | 20230613 | 110000 | 111690045400 | 73200 | 72700 | 73500 | 72600 | 3408 |
| 473 | 20230613 | 105900 | 111441354900 | 72700 | 73200 | 73300 | 72700 | 6579 |
| 474 | 20230613 | 105800 | 110961357200 | 73200 | 73100 | 73500 | 73100 | 1811 |
| 475 | 20230613 | 105700 | 110828759700 | 73100 | 73400 | 73400 | 73100 | 2418 |
| 476 | 20230613 | 105600 | 110651872700 | 73300 | 73200 | 73400 | 73100 | 1302 |
| 477 | 20230613 | 105500 | 110556527700 | 73200 | 73300 | 73500 | 73200 | 2037 |
| 478 | 20230613 | 105400 | 110407140600 | 73300 | 73300 | 73500 | 73200 | 2323 |
| 479 | 20230613 | 105300 | 110236954600 | 73300 | 73500 | 73600 | 73300 | 1438 |
| 480 | 20230613 | 105200 | 110131366800 | 73500 | 73900 | 73900 | 73500 | 1456 |
| 481 | 20230613 | 105100 | 110023972600 | 74000 | 73300 | 74100 | 73300 | 7768 |
| 482 | 20230613 | 105000 | 109451339100 | 73300 | 73400 | 73500 | 73100 | 2630 |
| 483 | 20230613 | 104900 | 109258636000 | 73400 | 73800 | 73800 | 73300 | 2966 |
| 484 | 20230613 | 104800 | 109040450200 | 73800 | 73500 | 73900 | 73100 | 4354 |
| 485 | 20230613 | 104700 | 108720630900 | 73400 | 73800 | 73900 | 73400 | 5101 |
| 486 | 20230613 | 104600 | 108345024600 | 73700 | 73800 | 74000 | 73500 | 4695 |
| 487 | 20230613 | 104500 | 107998892400 | 73800 | 74200 | 74200 | 73800 | 6156 |
| 488 | 20230613 | 104400 | 107543439500 | 74100 | 74400 | 74500 | 74100 | 5546 |
| 489 | 20230613 | 104300 | 107131650500 | 74500 | 74200 | 74700 | 74200 | 6431 |
| 490 | 20230613 | 104200 | 106652721400 | 74200 | 74400 | 74800 | 73900 | 18500 |
| 491 | 20230613 | 104100 | 105275484500 | 74300 | 73800 | 74900 | 73700 | 24006 |
| 492 | 20230613 | 104000 | 103487955200 | 73700 | 73000 | 73900 | 73000 | 2014 |
| 493 | 20230613 | 103900 | 103339634200 | 73100 | 73300 | 73300 | 72900 | 5349 |
| 494 | 20230613 | 103800 | 102948692100 | 73300 | 73700 | 73700 | 73300 | 3986 |
| 495 | 20230613 | 103700 | 102656037300 | 73700 | 73900 | 73900 | 73500 | 7209 |
| 496 | 20230613 | 103600 | 102124546800 | 73900 | 73500 | 74000 | 73500 | 3850 |
| 497 | 20230613 | 103500 | 101840163300 | 73500 | 73800 | 74000 | 73200 | 3769 |
| 498 | 20230613 | 103400 | 101562717400 | 74000 | 73500 | 74200 | 73400 | 10166 |
| 499 | 20230613 | 103300 | 100810767800 | 73500 | 73200 | 73600 | 73100 | 4062 |
| 500 | 20230613 | 103200 | 100512988600 | 73100 | 73300 | 73400 | 73100 | 1851 |
| 501 | 20230613 | 103100 | 100377467700 | 73300 | 73500 | 73800 | 72900 | 8012 |
| 502 | 20230613 | 103000 | 99790235200 | 73400 | 73900 | 73900 | 73300 | 5142 |
| 503 | 20230613 | 102900 | 99412042700 | 73900 | 74200 | 74200 | 73500 | 9570 |
| 504 | 20230613 | 102800 | 98705065000 | 74100 | 73800 | 74400 | 73500 | 13899 |
| 505 | 20230613 | 102700 | 97676054400 | 73800 | 74000 | 74100 | 73400 | 9828 |
| 506 | 20230613 | 102600 | 96951101600 | 73900 | 72500 | 74300 | 72500 | 30709 |
| 507 | 20230613 | 102500 | 94690235200 | 72600 | 72400 | 73000 | 72200 | 12255 |
| 508 | 20230613 | 102400 | 93799638200 | 72400 | 72900 | 72900 | 72400 | 7223 |
| 509 | 20230613 | 102300 | 93275230800 | 72800 | 72100 | 72900 | 71900 | 6872 |
| 510 | 20230613 | 102200 | 92777466300 | 72100 | 72100 | 72200 | 71600 | 3990 |
| 511 | 20230613 | 102100 | 92490269100 | 72200 | 71900 | 72400 | 71800 | 6358 |
| 512 | 20230613 | 102000 | 92031266500 | 71800 | 71600 | 72200 | 71500 | 4068 |
| 513 | 20230613 | 101900 | 91738385300 | 71600 | 71800 | 71900 | 71400 | 2633 |
| 514 | 20230613 | 101800 | 91549698200 | 71800 | 70900 | 72100 | 70900 | 9712 |
| 515 | 20230613 | 101700 | 90855067900 | 71000 | 70800 | 71000 | 70600 | 3840 |
| 516 | 20230613 | 101600 | 90583382700 | 70800 | 71000 | 71000 | 70700 | 4188 |
| 517 | 20230613 | 101500 | 90286544800 | 71000 | 71300 | 71400 | 71000 | 5449 |
| 518 | 20230613 | 101400 | 89898890900 | 71300 | 71800 | 71900 | 71300 | 2280 |
| 519 | 20230613 | 101300 | 89735851800 | 71700 | 71600 | 72100 | 71500 | 4792 |
| 520 | 20230613 | 101200 | 89392330600 | 71600 | 72000 | 72100 | 71400 | 3296 |
| 521 | 20230613 | 101100 | 89155703200 | 72100 | 72600 | 72700 | 72000 | 8270 |
| 522 | 20230613 | 101000 | 88556705900 | 72700 | 71800 | 72800 | 71800 | 10596 |
| 523 | 20230613 | 100900 | 87788864700 | 71900 | 71500 | 72200 | 71500 | 5583 |
| 524 | 20230613 | 100800 | 87387140000 | 71500 | 71700 | 71800 | 71400 | 3412 |
| 525 | 20230613 | 100700 | 87142884400 | 71700 | 71200 | 71700 | 71200 | 3637 |
| 526 | 20230613 | 100600 | 86883129200 | 71300 | 70700 | 71300 | 70500 | 6068 |
| 527 | 20230613 | 100500 | 86452631700 | 70600 | 70700 | 70800 | 70300 | 9281 |
| 528 | 20230613 | 100400 | 85798039800 | 70700 | 71700 | 71800 | 70700 | 9596 |
| 529 | 20230613 | 100300 | 85113603400 | 71600 | 71000 | 71900 | 71000 | 7335 |
| 530 | 20230613 | 100200 | 84588622900 | 71000 | 71300 | 71700 | 70600 | 14924 |
| 531 | 20230613 | 100100 | 83526607300 | 71300 | 72300 | 72500 | 71200 | 16578 |
| 532 | 20230613 | 100000 | 82334651800 | 72300 | 73200 | 73200 | 72300 | 6539 |
| 533 | 20230613 | 095900 | 81859927900 | 73200 | 72500 | 73700 | 72400 | 10278 |
| 534 | 20230613 | 095800 | 81108224600 | 72500 | 72400 | 72700 | 72100 | 5578 |
| 535 | 20230613 | 095700 | 80705019600 | 72400 | 73000 | 73000 | 72300 | 4837 |
| 536 | 20230613 | 095600 | 80354389500 | 73000 | 72300 | 73000 | 72100 | 9885 |
| 537 | 20230613 | 095500 | 79638151700 | 72300 | 72300 | 72900 | 72200 | 7713 |
| 538 | 20230613 | 095400 | 79079701900 | 72300 | 73100 | 73200 | 72300 | 13968 |
| 539 | 20230613 | 095300 | 78063563700 | 73200 | 73000 | 74200 | 73000 | 16789 |
| 540 | 20230613 | 095200 | 76829890700 | 73000 | 74600 | 75100 | 72800 | 40339 |
| 541 | 20230613 | 095100 | 73841081000 | 74600 | 73500 | 75000 | 73400 | 54736 |
| 542 | 20230613 | 095000 | 69772448100 | 73500 | 71700 | 73700 | 71500 | 43715 |
| 543 | 20230613 | 094900 | 66584972400 | 71700 | 70900 | 71800 | 70900 | 8710 |
| 544 | 20230613 | 094800 | 65961556400 | 70900 | 71300 | 71600 | 70700 | 9397 |
| 545 | 20230613 | 094700 | 65292911000 | 71400 | 71700 | 72100 | 70900 | 15861 |
| 546 | 20230613 | 094600 | 64156351400 | 71700 | 69800 | 71800 | 69800 | 14456 |
| 547 | 20230613 | 094500 | 63130758500 | 69800 | 70700 | 70700 | 69800 | 10109 |
| 548 | 20230613 | 094400 | 62420668800 | 70700 | 70100 | 70900 | 70100 | 5915 |
| 549 | 20230613 | 094300 | 62003387400 | 70300 | 70800 | 70900 | 69700 | 13955 |
| 550 | 20230613 | 094200 | 61024076500 | 70800 | 70200 | 71100 | 70200 | 12438 |
| 551 | 20230613 | 094100 | 60144437500 | 70200 | 69600 | 70400 | 69400 | 22572 |
| 552 | 20230613 | 094000 | 58562950300 | 69500 | 71100 | 71200 | 69500 | 43594 |
| 553 | 20230613 | 093900 | 55502419700 | 71200 | 72000 | 72500 | 71100 | 23184 |
| 554 | 20230613 | 093800 | 53838393800 | 72000 | 71800 | 73100 | 71500 | 30786 |
| 555 | 20230613 | 093700 | 51610462500 | 71700 | 72900 | 73000 | 71100 | 33426 |
| 556 | 20230613 | 093600 | 49208780100 | 72900 | 73800 | 73800 | 71800 | 61015 |
| 557 | 20230613 | 093500 | 44783380000 | 73600 | 73300 | 75400 | 73300 | 62664 |
| 558 | 20230613 | 093400 | 40140334400 | 73300 | 73300 | 73300 | 73300 | 0 |
| 559 | 20230613 | 093300 | 40140334400 | 73300 | 70900 | 73300 | 70800 | 51325 |
| 560 | 20230613 | 093200 | 36441848700 | 70800 | 69500 | 70900 | 69200 | 64350 |
| 561 | 20230613 | 093100 | 31939279400 | 69400 | 68100 | 69700 | 67800 | 58050 |
| 562 | 20230613 | 093000 | 27949607600 | 68100 | 67200 | 68400 | 66400 | 45015 |
| 563 | 20230613 | 092900 | 24907312300 | 67100 | 66500 | 67300 | 65600 | 38381 |
| 564 | 20230613 | 092800 | 22350379200 | 66600 | 66700 | 67100 | 65300 | 87159 |
| 565 | 20230613 | 092700 | 16559402200 | 65900 | 65900 | 65900 | 65900 | 0 |
| 566 | 20230613 | 092600 | 16559402200 | 65900 | 65900 | 65900 | 65900 | 0 |
| 567 | 20230613 | 092500 | 16559402200 | 65900 | 63400 | 65900 | 63300 | 60601 |
| 568 | 20230613 | 092400 | 12627808900 | 63200 | 63800 | 63800 | 63200 | 14112 |
| 569 | 20230613 | 092300 | 11731299600 | 63800 | 64000 | 64000 | 63600 | 13504 |
| 570 | 20230613 | 092200 | 10869488600 | 64000 | 63200 | 64000 | 62600 | 15215 |
| 571 | 20230613 | 092100 | 9907574900 | 63000 | 62900 | 63900 | 62900 | 33203 |
| 572 | 20230613 | 092000 | 7802681500 | 63000 | 63000 | 63100 | 62400 | 19758 |
| 573 | 20230613 | 091900 | 6562076300 | 63100 | 61900 | 63100 | 61500 | 22295 |
| 574 | 20230613 | 091800 | 5170102200 | 62000 | 61400 | 62000 | 61300 | 7205 |
| 575 | 20230613 | 091700 | 4725653700 | 61300 | 61400 | 61500 | 61200 | 1606 |
| 576 | 20230613 | 091600 | 4627045100 | 61300 | 60900 | 61400 | 60900 | 3295 |
| 577 | 20230613 | 091500 | 4425461100 | 61000 | 60900 | 61000 | 60600 | 1060 |
| 578 | 20230613 | 091400 | 4360970300 | 60900 | 60400 | 61200 | 60400 | 1142 |
| 579 | 20230613 | 091300 | 4291416600 | 60400 | 60800 | 60800 | 60300 | 3794 |
| 580 | 20230613 | 091200 | 4061656800 | 60900 | 61200 | 61300 | 60800 | 5487 |
| 581 | 20230613 | 091100 | 3726674500 | 61200 | 61200 | 61900 | 60700 | 11762 |
| 582 | 20230613 | 091000 | 3004338400 | 61200 | 61100 | 61300 | 60900 | 1674 |
| 583 | 20230613 | 090900 | 2901974100 | 61300 | 61200 | 61500 | 61000 | 6810 |
| 584 | 20230613 | 090800 | 2484690500 | 61300 | 60900 | 61300 | 60900 | 1853 |
| 585 | 20230613 | 090700 | 2371494400 | 61000 | 60800 | 61100 | 60700 | 2849 |
| 586 | 20230613 | 090600 | 2197891800 | 60800 | 60900 | 60900 | 60600 | 2749 |
| 587 | 20230613 | 090500 | 2030733000 | 60700 | 60900 | 61000 | 60400 | 3606 |
| 588 | 20230613 | 090400 | 1811676900 | 60900 | 60600 | 61100 | 60500 | 5700 |
| 589 | 20230613 | 090300 | 1464786300 | 60500 | 60600 | 60800 | 60500 | 3951 |
| 590 | 20230613 | 090200 | 1225226400 | 60700 | 60800 | 61000 | 60400 | 5443 |
| 591 | 20230613 | 090100 | 894918100 | 60800 | 59800 | 60900 | 59800 | 4106 |
| 592 | 20230613 | 090000 | 646504700 | 59800 | 60000 | 60400 | 59600 | 9574 |