37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 3 | 20230619 | 192700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20230619 | 192600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20230619 | 192500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20230619 | 192400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20230619 | 192300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20230619 | 192200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20230619 | 192100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20230619 | 192000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20230619 | 191900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20230619 | 191800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20230619 | 191700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20230619 | 191600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20230619 | 191500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20230619 | 191400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20230619 | 191300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20230619 | 191200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20230619 | 191100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20230619 | 191000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20230619 | 190900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20230619 | 190800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20230619 | 190700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20230619 | 190600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20230619 | 190500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20230619 | 190400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20230619 | 190300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20230619 | 190200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20230619 | 190100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20230619 | 190000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20230619 | 185900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20230619 | 185800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 33 | 20230619 | 185700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20230619 | 185600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20230619 | 185500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20230619 | 185400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20230619 | 185300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20230619 | 185200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20230619 | 185100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20230619 | 185000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20230619 | 184900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20230619 | 184800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20230619 | 184700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20230619 | 184600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20230619 | 184500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20230619 | 184400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20230619 | 184300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20230619 | 184200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20230619 | 184100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20230619 | 184000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20230619 | 183900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20230619 | 183800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20230619 | 183700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20230619 | 183600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20230619 | 183500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20230619 | 183400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20230619 | 183300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20230619 | 183200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20230619 | 183100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20230619 | 183000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20230619 | 182900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20230619 | 182800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 63 | 20230619 | 182700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20230619 | 182600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20230619 | 182500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20230619 | 182400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20230619 | 182300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20230619 | 182200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20230619 | 182100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20230619 | 182000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20230619 | 181900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20230619 | 181800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20230619 | 181700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20230619 | 181600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20230619 | 181500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20230619 | 181400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20230619 | 181300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20230619 | 181200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20230619 | 181100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20230619 | 181000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20230619 | 180900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20230619 | 180800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20230619 | 180700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20230619 | 180600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20230619 | 180500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20230619 | 180400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20230619 | 180300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20230619 | 180200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20230619 | 180100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20230619 | 180000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20230619 | 175900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20230619 | 175800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 93 | 20230619 | 175700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20230619 | 175600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20230619 | 175500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20230619 | 175400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20230619 | 175300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20230619 | 175200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20230619 | 175100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20230619 | 175000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20230619 | 174900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20230619 | 174800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20230619 | 174700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20230619 | 174600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20230619 | 174500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20230619 | 174400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20230619 | 174300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20230619 | 174200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20230619 | 174100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20230619 | 174000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20230619 | 173900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20230619 | 173800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20230619 | 173700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20230619 | 173600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20230619 | 173500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20230619 | 173400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20230619 | 173300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20230619 | 173200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20230619 | 173100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20230619 | 173000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20230619 | 172900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20230619 | 172800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 123 | 20230619 | 172700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20230619 | 172600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20230619 | 172500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20230619 | 172400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20230619 | 172300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20230619 | 172200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20230619 | 172100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20230619 | 172000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20230619 | 171900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20230619 | 171800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20230619 | 171700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20230619 | 171600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20230619 | 171500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20230619 | 171400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20230619 | 171300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20230619 | 171200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20230619 | 171100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20230619 | 171000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20230619 | 170900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20230619 | 170800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20230619 | 170700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20230619 | 170600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20230619 | 170500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20230619 | 170400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20230619 | 170300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20230619 | 170200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20230619 | 170100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20230619 | 170000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20230619 | 165900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20230619 | 165800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 153 | 20230619 | 165700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20230619 | 165600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20230619 | 165500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20230619 | 165400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20230619 | 165300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20230619 | 165200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20230619 | 165100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20230619 | 165000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20230619 | 164900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20230619 | 164800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20230619 | 164700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20230619 | 164600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20230619 | 164500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20230619 | 164400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20230619 | 164300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20230619 | 164200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20230619 | 164100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20230619 | 164000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20230619 | 163900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20230619 | 163800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20230619 | 163700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20230619 | 163600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20230619 | 163500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20230619 | 163400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20230619 | 163300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20230619 | 163200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20230619 | 163100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20230619 | 163000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20230619 | 162900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20230619 | 162800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 183 | 20230619 | 162700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20230619 | 162600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20230619 | 162500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20230619 | 162400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20230619 | 162300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20230619 | 162200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20230619 | 162100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20230619 | 162000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20230619 | 161900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20230619 | 161800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20230619 | 161700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 194 | 20230619 | 161600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 195 | 20230619 | 161500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 196 | 20230619 | 161400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 197 | 20230619 | 161300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 198 | 20230619 | 161200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 199 | 20230619 | 161100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 200 | 20230619 | 161000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 201 | 20230619 | 160900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 202 | 20230619 | 160800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 203 | 20230619 | 160700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 204 | 20230619 | 160600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 205 | 20230619 | 160500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 206 | 20230619 | 160400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 207 | 20230619 | 160300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 208 | 20230619 | 160200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 209 | 20230619 | 160100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 210 | 20230619 | 160000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 211 | 20230619 | 155900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 212 | 20230619 | 155800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 213 | 20230619 | 155700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 214 | 20230619 | 155600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 215 | 20230619 | 155500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 216 | 20230619 | 155400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 217 | 20230619 | 155300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 218 | 20230619 | 155200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 219 | 20230619 | 155100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 220 | 20230619 | 155000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 221 | 20230619 | 154900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 222 | 20230619 | 154800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 223 | 20230619 | 154700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 224 | 20230619 | 154600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 225 | 20230619 | 154500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 226 | 20230619 | 154400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 227 | 20230619 | 154300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 228 | 20230619 | 154200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 229 | 20230619 | 154100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 230 | 20230619 | 154000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 231 | 20230619 | 153900 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 232 | 20230619 | 153800 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 233 | 20230619 | 153700 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 234 | 20230619 | 153600 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 235 | 20230619 | 153500 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 236 | 20230619 | 153400 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 237 | 20230619 | 153300 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 238 | 20230619 | 153200 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 239 | 20230619 | 153100 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 0 |
| 240 | 20230619 | 153000 | 36436403600 | 105400 | 105400 | 105400 | 105400 | 3401 |
| 241 | 20230619 | 152900 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 242 | 20230619 | 152800 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 243 | 20230619 | 152700 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 244 | 20230619 | 152600 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 245 | 20230619 | 152500 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 246 | 20230619 | 152400 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 247 | 20230619 | 152300 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 248 | 20230619 | 152200 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 249 | 20230619 | 152100 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 250 | 20230619 | 152000 | 36077938200 | 105500 | 105500 | 105500 | 105500 | 0 |
| 251 | 20230619 | 151900 | 36077938200 | 105500 | 105500 | 105600 | 105400 | 720 |
| 252 | 20230619 | 151800 | 36002013100 | 105500 | 105500 | 105600 | 105400 | 170 |
| 253 | 20230619 | 151700 | 35984076600 | 105500 | 105500 | 105600 | 105400 | 342 |
| 254 | 20230619 | 151600 | 35948004200 | 105500 | 105300 | 105600 | 105300 | 304 |
| 255 | 20230619 | 151500 | 35915966800 | 105300 | 105300 | 105400 | 105200 | 1312 |
| 256 | 20230619 | 151400 | 35777733600 | 105200 | 105400 | 105700 | 105200 | 1350 |
| 257 | 20230619 | 151300 | 35635545600 | 105500 | 105300 | 105500 | 105200 | 673 |
| 258 | 20230619 | 151200 | 35564671000 | 105300 | 105400 | 105400 | 105200 | 657 |
| 259 | 20230619 | 151100 | 35495489900 | 105300 | 105500 | 105500 | 105300 | 869 |
| 260 | 20230619 | 151000 | 35403950300 | 105400 | 105500 | 105500 | 105300 | 345 |
| 261 | 20230619 | 150900 | 35367581100 | 105400 | 105500 | 105500 | 105400 | 379 |
| 262 | 20230619 | 150800 | 35327622300 | 105400 | 105900 | 105900 | 105400 | 2502 |
| 263 | 20230619 | 150700 | 35063294000 | 105900 | 106000 | 106000 | 105800 | 591 |
| 264 | 20230619 | 150600 | 35000723300 | 105900 | 106000 | 106100 | 105900 | 407 |
| 265 | 20230619 | 150500 | 34957607400 | 106000 | 106000 | 106100 | 106000 | 1327 |
| 266 | 20230619 | 150400 | 34816938900 | 106100 | 106100 | 106200 | 106000 | 318 |
| 267 | 20230619 | 150300 | 34783221100 | 106100 | 106100 | 106200 | 106000 | 161 |
| 268 | 20230619 | 150200 | 34766139900 | 106200 | 106100 | 106200 | 106000 | 773 |
| 269 | 20230619 | 150100 | 34684116200 | 106200 | 106300 | 106300 | 106100 | 265 |
| 270 | 20230619 | 150000 | 34655975600 | 106300 | 106200 | 106300 | 106100 | 288 |
| 271 | 20230619 | 145900 | 34625392300 | 106100 | 106100 | 106200 | 106100 | 287 |
| 272 | 20230619 | 145800 | 34594918900 | 106100 | 106100 | 106200 | 106100 | 243 |
| 273 | 20230619 | 145700 | 34569133900 | 106100 | 106200 | 106200 | 106100 | 485 |
| 274 | 20230619 | 145600 | 34517631400 | 106100 | 106000 | 106200 | 106000 | 108 |
| 275 | 20230619 | 145500 | 34506169800 | 106000 | 106000 | 106200 | 106000 | 233 |
| 276 | 20230619 | 145400 | 34481455500 | 106100 | 106000 | 106200 | 106000 | 296 |
| 277 | 20230619 | 145300 | 34450068400 | 106000 | 106000 | 106100 | 105900 | 266 |
| 278 | 20230619 | 145200 | 34421867500 | 106000 | 106000 | 106000 | 105900 | 330 |
| 279 | 20230619 | 145100 | 34386902900 | 106000 | 105900 | 106000 | 105800 | 712 |
| 280 | 20230619 | 145000 | 34311517100 | 105800 | 105800 | 105900 | 105700 | 422 |
| 281 | 20230619 | 144900 | 34266871500 | 105700 | 105700 | 105800 | 105700 | 203 |
| 282 | 20230619 | 144800 | 34245406700 | 105800 | 105700 | 105800 | 105700 | 109 |
| 283 | 20230619 | 144700 | 34233878500 | 105700 | 105800 | 105900 | 105700 | 370 |
| 284 | 20230619 | 144600 | 34194733200 | 105800 | 105500 | 105800 | 105500 | 975 |
| 285 | 20230619 | 144500 | 34091718300 | 105600 | 105500 | 105600 | 105400 | 134 |
| 286 | 20230619 | 144400 | 34077578600 | 105500 | 105500 | 105600 | 105400 | 464 |
| 287 | 20230619 | 144300 | 34028627600 | 105400 | 105500 | 105500 | 105400 | 189 |
| 288 | 20230619 | 144200 | 34008699600 | 105400 | 105400 | 105500 | 105300 | 272 |
| 289 | 20230619 | 144100 | 33980034500 | 105300 | 105300 | 105400 | 105300 | 166 |
| 290 | 20230619 | 144000 | 33962548700 | 105400 | 105400 | 105500 | 105300 | 402 |
| 291 | 20230619 | 143900 | 33920195700 | 105400 | 105300 | 105500 | 105300 | 233 |
| 292 | 20230619 | 143800 | 33895648200 | 105300 | 105500 | 105500 | 105300 | 1202 |
| 293 | 20230619 | 143700 | 33769001400 | 105400 | 105500 | 105500 | 105400 | 280 |
| 294 | 20230619 | 143600 | 33739478200 | 105500 | 105400 | 105500 | 105400 | 128 |
| 295 | 20230619 | 143500 | 33725980600 | 105500 | 105500 | 105500 | 105400 | 177 |
| 296 | 20230619 | 143400 | 33707317600 | 105500 | 105500 | 105500 | 105400 | 128 |
| 297 | 20230619 | 143300 | 33693821800 | 105400 | 105400 | 105500 | 105400 | 231 |
| 298 | 20230619 | 143200 | 33669470500 | 105400 | 105300 | 105500 | 105300 | 673 |
| 299 | 20230619 | 143100 | 33598562100 | 105300 | 105200 | 105300 | 105200 | 123 |
| 300 | 20230619 | 143000 | 33585618600 | 105300 | 105100 | 105300 | 105100 | 343 |
| 301 | 20230619 | 142900 | 33549553300 | 105100 | 105100 | 105300 | 105100 | 310 |
| 302 | 20230619 | 142800 | 33516948600 | 105200 | 105100 | 105300 | 105100 | 336 |
| 303 | 20230619 | 142700 | 33481611800 | 105200 | 105200 | 105300 | 105100 | 418 |
| 304 | 20230619 | 142600 | 33437650600 | 105200 | 105300 | 105300 | 105200 | 453 |
| 305 | 20230619 | 142500 | 33389990200 | 105300 | 105200 | 105300 | 105200 | 365 |
| 306 | 20230619 | 142400 | 33351585100 | 105300 | 105300 | 105300 | 105200 | 305 |
| 307 | 20230619 | 142300 | 33319490900 | 105200 | 105300 | 105400 | 105200 | 515 |
| 308 | 20230619 | 142200 | 33265280400 | 105300 | 105200 | 105400 | 105200 | 328 |
| 309 | 20230619 | 142100 | 33230743400 | 105200 | 105300 | 105400 | 105200 | 208 |
| 310 | 20230619 | 142000 | 33208850500 | 105300 | 105200 | 105300 | 105200 | 502 |
| 311 | 20230619 | 141900 | 33156030600 | 105300 | 105200 | 105400 | 105200 | 482 |
| 312 | 20230619 | 141800 | 33105278000 | 105200 | 105200 | 105300 | 105100 | 315 |
| 313 | 20230619 | 141700 | 33072163900 | 105200 | 105100 | 105300 | 105100 | 389 |
| 314 | 20230619 | 141600 | 33031272900 | 105200 | 105300 | 105300 | 105100 | 809 |
| 315 | 20230619 | 141500 | 32946211700 | 105300 | 105200 | 105300 | 105200 | 321 |
| 316 | 20230619 | 141400 | 32912438100 | 105200 | 105200 | 105300 | 105200 | 452 |
| 317 | 20230619 | 141300 | 32864875600 | 105200 | 105300 | 105400 | 105200 | 236 |
| 318 | 20230619 | 141200 | 32840039800 | 105200 | 105300 | 105400 | 105200 | 520 |
| 319 | 20230619 | 141100 | 32785285800 | 105300 | 105200 | 105400 | 105200 | 550 |
| 320 | 20230619 | 141000 | 32727390000 | 105200 | 105100 | 105400 | 105100 | 436 |
| 321 | 20230619 | 140900 | 32681532500 | 105100 | 105200 | 105200 | 105100 | 359 |
| 322 | 20230619 | 140800 | 32643783800 | 105200 | 105100 | 105300 | 105100 | 568 |
| 323 | 20230619 | 140700 | 32584051000 | 105100 | 105100 | 105200 | 105100 | 766 |
| 324 | 20230619 | 140600 | 32503535700 | 105100 | 105200 | 105300 | 105100 | 690 |
| 325 | 20230619 | 140500 | 32430969300 | 105200 | 105300 | 105300 | 105200 | 602 |
| 326 | 20230619 | 140400 | 32367615100 | 105200 | 105200 | 105300 | 105200 | 250 |
| 327 | 20230619 | 140300 | 32341310800 | 105200 | 105200 | 105300 | 105200 | 399 |
| 328 | 20230619 | 140200 | 32299330900 | 105300 | 105300 | 105400 | 105200 | 696 |
| 329 | 20230619 | 140100 | 32226066100 | 105300 | 105300 | 105400 | 105300 | 409 |
| 330 | 20230619 | 140000 | 32182987900 | 105400 | 105300 | 105400 | 105300 | 459 |
| 331 | 20230619 | 135900 | 32134651800 | 105300 | 105300 | 105400 | 105300 | 348 |
| 332 | 20230619 | 135800 | 32098004400 | 105300 | 105300 | 105400 | 105300 | 392 |
| 333 | 20230619 | 135700 | 32056724800 | 105300 | 105200 | 105300 | 105200 | 915 |
| 334 | 20230619 | 135600 | 31960440900 | 105200 | 105200 | 105300 | 105200 | 400 |
| 335 | 20230619 | 135500 | 31918352000 | 105200 | 105300 | 105400 | 105200 | 964 |
| 336 | 20230619 | 135400 | 31816870100 | 105300 | 105600 | 105600 | 105300 | 1024 |
| 337 | 20230619 | 135300 | 31708920500 | 105500 | 105400 | 105700 | 105400 | 354 |
| 338 | 20230619 | 135200 | 31671582400 | 105400 | 105500 | 105600 | 105400 | 262 |
| 339 | 20230619 | 135100 | 31643955800 | 105500 | 105600 | 105700 | 105500 | 476 |
| 340 | 20230619 | 135000 | 31593725000 | 105600 | 105500 | 105700 | 105500 | 383 |
| 341 | 20230619 | 134900 | 31553287600 | 105500 | 105500 | 105500 | 105300 | 391 |
| 342 | 20230619 | 134800 | 31512073200 | 105500 | 105500 | 105500 | 105400 | 480 |
| 343 | 20230619 | 134700 | 31461474400 | 105500 | 105400 | 105500 | 105300 | 322 |
| 344 | 20230619 | 134600 | 31427535000 | 105400 | 105500 | 105600 | 105400 | 237 |
| 345 | 20230619 | 134500 | 31402542100 | 105500 | 105500 | 105700 | 105400 | 588 |
| 346 | 20230619 | 134400 | 31340536400 | 105500 | 105600 | 105600 | 105500 | 497 |
| 347 | 20230619 | 134300 | 31288099000 | 105500 | 105500 | 105600 | 105500 | 223 |
| 348 | 20230619 | 134200 | 31264570400 | 105500 | 105500 | 105600 | 105400 | 395 |
| 349 | 20230619 | 134100 | 31222902300 | 105500 | 105600 | 105700 | 105400 | 1518 |
| 350 | 20230619 | 134000 | 31062751800 | 105500 | 105500 | 105700 | 105500 | 473 |
| 351 | 20230619 | 133900 | 31012826600 | 105600 | 105500 | 105700 | 105500 | 354 |
| 352 | 20230619 | 133800 | 30975465900 | 105600 | 105500 | 105700 | 105500 | 375 |
| 353 | 20230619 | 133700 | 30935886000 | 105500 | 105500 | 105700 | 105500 | 627 |
| 354 | 20230619 | 133600 | 30869731200 | 105600 | 105600 | 105600 | 105500 | 386 |
| 355 | 20230619 | 133500 | 30828996000 | 105500 | 105500 | 105700 | 105500 | 273 |
| 356 | 20230619 | 133400 | 30800181600 | 105500 | 105500 | 105700 | 105500 | 600 |
| 357 | 20230619 | 133300 | 30736860700 | 105500 | 105600 | 105700 | 105500 | 331 |
| 358 | 20230619 | 133200 | 30701922600 | 105600 | 105600 | 105700 | 105500 | 1053 |
| 359 | 20230619 | 133100 | 30590739800 | 105600 | 105700 | 105700 | 105600 | 301 |
| 360 | 20230619 | 133000 | 30558950400 | 105600 | 105600 | 105800 | 105600 | 393 |
| 361 | 20230619 | 132900 | 30517431800 | 105600 | 105700 | 105800 | 105600 | 341 |
| 362 | 20230619 | 132800 | 30481410600 | 105700 | 105700 | 105700 | 105600 | 811 |
| 363 | 20230619 | 132700 | 30395708800 | 105700 | 105700 | 105800 | 105700 | 553 |
| 364 | 20230619 | 132600 | 30337248200 | 105700 | 105900 | 105900 | 105700 | 594 |
| 365 | 20230619 | 132500 | 30274399100 | 105800 | 105800 | 105900 | 105800 | 444 |
| 366 | 20230619 | 132400 | 30227421000 | 105800 | 105700 | 105900 | 105700 | 251 |
| 367 | 20230619 | 132300 | 30200863200 | 105700 | 105800 | 105900 | 105700 | 257 |
| 368 | 20230619 | 132200 | 30173672200 | 105700 | 105800 | 105900 | 105700 | 517 |
| 369 | 20230619 | 132100 | 30118993100 | 105900 | 105800 | 105900 | 105700 | 233 |
| 370 | 20230619 | 132000 | 30094348000 | 105800 | 105800 | 106000 | 105800 | 789 |
| 371 | 20230619 | 131900 | 30010854200 | 105800 | 105900 | 106000 | 105800 | 446 |
| 372 | 20230619 | 131800 | 29963626500 | 105900 | 106000 | 106100 | 105800 | 277 |
| 373 | 20230619 | 131700 | 29934283900 | 105900 | 105900 | 106000 | 105900 | 437 |
| 374 | 20230619 | 131600 | 29888004900 | 105900 | 106000 | 106000 | 105800 | 560 |
| 375 | 20230619 | 131500 | 29828712200 | 106000 | 106300 | 106300 | 105900 | 3428 |
| 376 | 20230619 | 131400 | 29465247000 | 106200 | 106200 | 106300 | 106200 | 344 |
| 377 | 20230619 | 131300 | 29428701400 | 106200 | 106200 | 106400 | 106200 | 379 |
| 378 | 20230619 | 131200 | 29388445200 | 106200 | 106400 | 106400 | 106200 | 471 |
| 379 | 20230619 | 131100 | 29338386700 | 106300 | 106400 | 106400 | 106300 | 244 |
| 380 | 20230619 | 131000 | 29312442600 | 106300 | 106300 | 106400 | 106300 | 496 |
| 381 | 20230619 | 130900 | 29259700000 | 106300 | 106200 | 106400 | 106200 | 443 |
| 382 | 20230619 | 130800 | 29212629200 | 106200 | 106100 | 106300 | 106100 | 273 |
| 383 | 20230619 | 130700 | 29183650700 | 106200 | 106300 | 106300 | 106100 | 421 |
| 384 | 20230619 | 130600 | 29138941300 | 106300 | 106200 | 106300 | 106200 | 305 |
| 385 | 20230619 | 130500 | 29106547800 | 106200 | 106300 | 106400 | 106200 | 290 |
| 386 | 20230619 | 130400 | 29075739600 | 106200 | 106300 | 106300 | 106200 | 383 |
| 387 | 20230619 | 130300 | 29035056300 | 106300 | 106200 | 106300 | 106200 | 298 |
| 388 | 20230619 | 130200 | 29003400600 | 106200 | 106200 | 106300 | 106100 | 463 |
| 389 | 20230619 | 130100 | 28954236000 | 106200 | 106300 | 106300 | 106200 | 479 |
| 390 | 20230619 | 130000 | 28903360600 | 106300 | 106300 | 106300 | 106200 | 164 |
| 391 | 20230619 | 125900 | 28885940600 | 106200 | 106300 | 106400 | 106200 | 411 |
| 392 | 20230619 | 125800 | 28842251700 | 106300 | 106400 | 106400 | 106200 | 204 |
| 393 | 20230619 | 125700 | 28820565600 | 106300 | 106300 | 106400 | 106300 | 150 |
| 394 | 20230619 | 125600 | 28804618700 | 106400 | 106400 | 106400 | 106200 | 261 |
| 395 | 20230619 | 125500 | 28776882200 | 106200 | 106300 | 106400 | 106200 | 274 |
| 396 | 20230619 | 125400 | 28747769500 | 106300 | 106400 | 106500 | 106300 | 90 |
| 397 | 20230619 | 125300 | 28738199600 | 106400 | 106400 | 106400 | 106300 | 176 |
| 398 | 20230619 | 125200 | 28719483600 | 106400 | 106300 | 106500 | 106200 | 272 |
| 399 | 20230619 | 125100 | 28690561000 | 106400 | 106400 | 106400 | 106300 | 236 |
| 400 | 20230619 | 125000 | 28665470100 | 106400 | 106400 | 106500 | 106300 | 139 |
| 401 | 20230619 | 124900 | 28650688700 | 106400 | 106500 | 106500 | 106300 | 145 |
| 402 | 20230619 | 124800 | 28635268800 | 106400 | 106400 | 106500 | 106300 | 242 |
| 403 | 20230619 | 124700 | 28609537800 | 106300 | 106400 | 106500 | 106300 | 151 |
| 404 | 20230619 | 124600 | 28593476900 | 106400 | 106400 | 106500 | 106400 | 150 |
| 405 | 20230619 | 124500 | 28577513500 | 106400 | 106400 | 106500 | 106300 | 422 |
| 406 | 20230619 | 124400 | 28532610400 | 106500 | 106300 | 106500 | 106300 | 185 |
| 407 | 20230619 | 124300 | 28512934400 | 106400 | 106400 | 106500 | 106300 | 239 |
| 408 | 20230619 | 124200 | 28487509300 | 106400 | 106500 | 106600 | 106400 | 169 |
| 409 | 20230619 | 124100 | 28469523100 | 106400 | 106400 | 106500 | 106400 | 265 |
| 410 | 20230619 | 124000 | 28441324200 | 106400 | 106400 | 106500 | 106400 | 132 |
| 411 | 20230619 | 123900 | 28427277500 | 106400 | 106500 | 106600 | 106400 | 134 |
| 412 | 20230619 | 123800 | 28413008900 | 106500 | 106500 | 106600 | 106400 | 241 |
| 413 | 20230619 | 123700 | 28387353600 | 106500 | 106400 | 106600 | 106400 | 91 |
| 414 | 20230619 | 123600 | 28377666600 | 106400 | 106600 | 106600 | 106400 | 214 |
| 415 | 20230619 | 123500 | 28354879100 | 106500 | 106300 | 106600 | 106300 | 261 |
| 416 | 20230619 | 123400 | 28327090800 | 106300 | 106400 | 106500 | 106300 | 328 |
| 417 | 20230619 | 123300 | 28292210200 | 106400 | 106400 | 106500 | 106400 | 156 |
| 418 | 20230619 | 123200 | 28275608300 | 106300 | 106400 | 106500 | 106300 | 205 |
| 419 | 20230619 | 123100 | 28253806200 | 106400 | 106400 | 106500 | 106300 | 205 |
| 420 | 20230619 | 123000 | 28232009800 | 106400 | 106400 | 106500 | 106300 | 129 |
| 421 | 20230619 | 122900 | 28218288800 | 106400 | 106500 | 106500 | 106400 | 208 |
| 422 | 20230619 | 122800 | 28196150600 | 106400 | 106400 | 106500 | 106400 | 149 |
| 423 | 20230619 | 122700 | 28180291500 | 106500 | 106600 | 106600 | 106500 | 184 |
| 424 | 20230619 | 122600 | 28160693300 | 106700 | 106500 | 106700 | 106400 | 241 |
| 425 | 20230619 | 122500 | 28135011100 | 106500 | 106400 | 106600 | 106400 | 120 |
| 426 | 20230619 | 122400 | 28122236600 | 106600 | 106500 | 106600 | 106300 | 332 |
| 427 | 20230619 | 122300 | 28086914600 | 106500 | 106500 | 106500 | 106400 | 114 |
| 428 | 20230619 | 122200 | 28074781600 | 106400 | 106300 | 106500 | 106300 | 114 |
| 429 | 20230619 | 122100 | 28062653300 | 106400 | 106500 | 106600 | 106400 | 424 |
| 430 | 20230619 | 122000 | 28017515200 | 106400 | 106500 | 106600 | 106400 | 118 |
| 431 | 20230619 | 121900 | 28004951200 | 106600 | 106400 | 106600 | 106400 | 202 |
| 432 | 20230619 | 121800 | 27983440000 | 106400 | 106400 | 106600 | 106400 | 714 |
| 433 | 20230619 | 121700 | 27907459500 | 106400 | 106600 | 106600 | 106400 | 639 |
| 434 | 20230619 | 121600 | 27839436700 | 106600 | 106700 | 106700 | 106500 | 359 |
| 435 | 20230619 | 121500 | 27801200400 | 106600 | 106600 | 106700 | 106500 | 202 |
| 436 | 20230619 | 121400 | 27779680200 | 106500 | 106600 | 106900 | 106500 | 105 |
| 437 | 20230619 | 121300 | 27768485300 | 106500 | 106600 | 106800 | 106500 | 199 |
| 438 | 20230619 | 121200 | 27747272200 | 106600 | 106700 | 106700 | 106500 | 213 |
| 439 | 20230619 | 121100 | 27724567700 | 106700 | 106500 | 106700 | 106500 | 153 |
| 440 | 20230619 | 121000 | 27708258800 | 106500 | 106600 | 106700 | 106500 | 237 |
| 441 | 20230619 | 120900 | 27683011100 | 106500 | 106600 | 106700 | 106500 | 135 |
| 442 | 20230619 | 120800 | 27668625100 | 106600 | 106500 | 106600 | 106500 | 332 |
| 443 | 20230619 | 120700 | 27633259200 | 106500 | 106500 | 106600 | 106500 | 85 |
| 444 | 20230619 | 120600 | 27624204400 | 106500 | 106500 | 106600 | 106500 | 335 |
| 445 | 20230619 | 120500 | 27588520400 | 106500 | 106500 | 106600 | 106500 | 116 |
| 446 | 20230619 | 120400 | 27576163700 | 106600 | 106400 | 106600 | 106400 | 409 |
| 447 | 20230619 | 120300 | 27532623400 | 106400 | 106600 | 106600 | 106400 | 385 |
| 448 | 20230619 | 120200 | 27491638600 | 106600 | 106500 | 106700 | 106500 | 92 |
| 449 | 20230619 | 120100 | 27481837500 | 106600 | 106600 | 106700 | 106500 | 75 |
| 450 | 20230619 | 120000 | 27473844500 | 106600 | 106500 | 106800 | 106400 | 307 |
| 451 | 20230619 | 115900 | 27441137200 | 106500 | 106500 | 106600 | 106500 | 306 |
| 452 | 20230619 | 115800 | 27408543700 | 106600 | 106500 | 106600 | 106400 | 180 |
| 453 | 20230619 | 115700 | 27389373800 | 106500 | 106600 | 106600 | 106500 | 199 |
| 454 | 20230619 | 115600 | 27368173000 | 106600 | 106600 | 106600 | 106500 | 283 |
| 455 | 20230619 | 115500 | 27338028700 | 106600 | 106600 | 106700 | 106500 | 241 |
| 456 | 20230619 | 115400 | 27312346300 | 106500 | 106800 | 106900 | 106500 | 447 |
| 457 | 20230619 | 115300 | 27264651500 | 106700 | 106800 | 106900 | 106700 | 264 |
| 458 | 20230619 | 115200 | 27236472600 | 106700 | 106800 | 106900 | 106700 | 436 |
| 459 | 20230619 | 115100 | 27189934700 | 106700 | 106900 | 106900 | 106700 | 200 |
| 460 | 20230619 | 115000 | 27168572300 | 106800 | 106800 | 107000 | 106800 | 414 |
| 461 | 20230619 | 114900 | 27124310000 | 106800 | 106800 | 107000 | 106800 | 351 |
| 462 | 20230619 | 114800 | 27086813000 | 107000 | 106900 | 107000 | 106800 | 277 |
| 463 | 20230619 | 114700 | 27057206700 | 106900 | 106900 | 107000 | 106900 | 276 |
| 464 | 20230619 | 114600 | 27027699200 | 106900 | 107000 | 107000 | 106900 | 251 |
| 465 | 20230619 | 114500 | 27000860800 | 107000 | 106900 | 107000 | 106800 | 423 |
| 466 | 20230619 | 114400 | 26955642300 | 106900 | 106900 | 107000 | 106900 | 349 |
| 467 | 20230619 | 114300 | 26918323000 | 106900 | 107000 | 107000 | 106900 | 292 |
| 468 | 20230619 | 114200 | 26887089600 | 107000 | 107000 | 107000 | 106900 | 538 |
| 469 | 20230619 | 114100 | 26829547600 | 107000 | 106900 | 107000 | 106900 | 224 |
| 470 | 20230619 | 114000 | 26805597100 | 107000 | 106900 | 107000 | 106800 | 457 |
| 471 | 20230619 | 113900 | 26756720700 | 106900 | 107000 | 107000 | 106800 | 716 |
| 472 | 20230619 | 113800 | 26680156300 | 107000 | 106900 | 107000 | 106900 | 437 |
| 473 | 20230619 | 113700 | 26633436500 | 106900 | 106700 | 106900 | 106700 | 989 |
| 474 | 20230619 | 113600 | 26527759100 | 106700 | 106500 | 106800 | 106400 | 1867 |
| 475 | 20230619 | 113500 | 26328733100 | 106500 | 106400 | 106500 | 106200 | 1034 |
| 476 | 20230619 | 113400 | 26218756900 | 106400 | 106100 | 106500 | 106100 | 498 |
| 477 | 20230619 | 113300 | 26165832800 | 106100 | 106000 | 106200 | 105900 | 268 |
| 478 | 20230619 | 113200 | 26137422900 | 106000 | 105900 | 106000 | 105800 | 460 |
| 479 | 20230619 | 113100 | 26088709400 | 105900 | 106100 | 106100 | 105800 | 499 |
| 480 | 20230619 | 113000 | 26035837000 | 106100 | 106000 | 106100 | 106000 | 193 |
| 481 | 20230619 | 112900 | 26015375600 | 106000 | 106000 | 106100 | 106000 | 284 |
| 482 | 20230619 | 112800 | 25985258900 | 106100 | 106000 | 106100 | 106000 | 319 |
| 483 | 20230619 | 112700 | 25951442200 | 106100 | 106000 | 106100 | 106000 | 188 |
| 484 | 20230619 | 112600 | 25931507600 | 106000 | 106100 | 106100 | 106000 | 364 |
| 485 | 20230619 | 112500 | 25892911700 | 106200 | 106100 | 106200 | 106100 | 333 |
| 486 | 20230619 | 112400 | 25857571600 | 106100 | 106000 | 106200 | 106000 | 460 |
| 487 | 20230619 | 112300 | 25808776100 | 106100 | 105900 | 106200 | 105900 | 312 |
| 488 | 20230619 | 112200 | 25775710500 | 106000 | 105900 | 106100 | 105800 | 331 |
| 489 | 20230619 | 112100 | 25740643500 | 105900 | 105800 | 106100 | 105700 | 924 |
| 490 | 20230619 | 112000 | 25642756700 | 105900 | 105900 | 106000 | 105800 | 426 |
| 491 | 20230619 | 111900 | 25597673700 | 105900 | 105900 | 106000 | 105800 | 160 |
| 492 | 20230619 | 111800 | 25580738800 | 105900 | 105900 | 106000 | 105800 | 328 |
| 493 | 20230619 | 111700 | 25546003200 | 106000 | 105900 | 106000 | 105900 | 372 |
| 494 | 20230619 | 111600 | 25506604400 | 105900 | 105800 | 106100 | 105800 | 291 |
| 495 | 20230619 | 111500 | 25475786700 | 105900 | 105800 | 105900 | 105800 | 314 |
| 496 | 20230619 | 111400 | 25442546600 | 105800 | 106000 | 106000 | 105800 | 304 |
| 497 | 20230619 | 111300 | 25410357400 | 106000 | 106100 | 106100 | 105900 | 944 |
| 498 | 20230619 | 111200 | 25310284600 | 106000 | 106100 | 106100 | 106000 | 208 |
| 499 | 20230619 | 111100 | 25288224600 | 106100 | 106000 | 106200 | 106000 | 237 |
| 500 | 20230619 | 111000 | 25263095000 | 106000 | 106100 | 106200 | 106000 | 437 |
| 501 | 20230619 | 110900 | 25216760300 | 106200 | 106100 | 106200 | 106000 | 230 |
| 502 | 20230619 | 110800 | 25192355300 | 106100 | 106100 | 106200 | 106100 | 326 |
| 503 | 20230619 | 110700 | 25157762100 | 106100 | 106100 | 106200 | 106000 | 364 |
| 504 | 20230619 | 110600 | 25119147000 | 106100 | 106100 | 106200 | 106100 | 250 |
| 505 | 20230619 | 110500 | 25092619600 | 106100 | 106100 | 106200 | 106000 | 331 |
| 506 | 20230619 | 110400 | 25057500900 | 106000 | 106100 | 106200 | 106000 | 876 |
| 507 | 20230619 | 110300 | 24964566000 | 106000 | 106100 | 106300 | 106000 | 246 |
| 508 | 20230619 | 110200 | 24938453600 | 106000 | 106200 | 106300 | 106000 | 1079 |
| 509 | 20230619 | 110100 | 24823905700 | 106300 | 106400 | 106500 | 106300 | 771 |
| 510 | 20230619 | 110000 | 24741918300 | 106400 | 106200 | 106500 | 106200 | 288 |
| 511 | 20230619 | 105900 | 24711306600 | 106200 | 106300 | 106400 | 106200 | 347 |
| 512 | 20230619 | 105800 | 24674429100 | 106200 | 106300 | 106500 | 106200 | 479 |
| 513 | 20230619 | 105700 | 24623515000 | 106300 | 106500 | 106600 | 106200 | 1254 |
| 514 | 20230619 | 105600 | 24490086200 | 106600 | 106600 | 106700 | 106500 | 133 |
| 515 | 20230619 | 105500 | 24475914100 | 106600 | 106600 | 106700 | 106500 | 449 |
| 516 | 20230619 | 105400 | 24428083300 | 106600 | 106700 | 106700 | 106500 | 203 |
| 517 | 20230619 | 105300 | 24406441500 | 106600 | 106600 | 106700 | 106500 | 402 |
| 518 | 20230619 | 105200 | 24363590900 | 106500 | 106600 | 106600 | 106500 | 377 |
| 519 | 20230619 | 105100 | 24323437400 | 106600 | 106400 | 106600 | 106400 | 196 |
| 520 | 20230619 | 105000 | 24302558600 | 106600 | 106600 | 106700 | 106400 | 1056 |
| 521 | 20230619 | 104900 | 24190047400 | 106600 | 106800 | 106800 | 106500 | 1197 |
| 522 | 20230619 | 104800 | 24062376300 | 106700 | 106800 | 106900 | 106700 | 466 |
| 523 | 20230619 | 104700 | 24012611200 | 106800 | 106800 | 106900 | 106700 | 706 |
| 524 | 20230619 | 104600 | 23937218500 | 106800 | 106500 | 106900 | 106500 | 1041 |
| 525 | 20230619 | 104500 | 23826139000 | 106500 | 106200 | 106600 | 106200 | 639 |
| 526 | 20230619 | 104400 | 23758124200 | 106300 | 106100 | 106300 | 106000 | 350 |
| 527 | 20230619 | 104300 | 23720963700 | 106000 | 106000 | 106100 | 106000 | 391 |
| 528 | 20230619 | 104200 | 23679496600 | 106000 | 106200 | 106200 | 106000 | 535 |
| 529 | 20230619 | 104100 | 23622752100 | 106200 | 106100 | 106300 | 106000 | 1188 |
| 530 | 20230619 | 104000 | 23496705900 | 106100 | 106100 | 106200 | 106100 | 212 |
| 531 | 20230619 | 103900 | 23474209400 | 106100 | 106200 | 106300 | 106000 | 500 |
| 532 | 20230619 | 103800 | 23421141000 | 106200 | 106200 | 106300 | 106100 | 242 |
| 533 | 20230619 | 103700 | 23395449900 | 106300 | 106200 | 106400 | 106200 | 415 |
| 534 | 20230619 | 103600 | 23351357400 | 106400 | 106400 | 106400 | 106200 | 377 |
| 535 | 20230619 | 103500 | 23311271000 | 106500 | 106700 | 106700 | 106400 | 336 |
| 536 | 20230619 | 103400 | 23275475200 | 106700 | 106400 | 106700 | 106300 | 629 |
| 537 | 20230619 | 103300 | 23208490700 | 106500 | 106400 | 106500 | 106200 | 815 |
| 538 | 20230619 | 103200 | 23121783000 | 106400 | 106400 | 106400 | 106000 | 1216 |
| 539 | 20230619 | 103100 | 22992623100 | 106400 | 106200 | 106400 | 106200 | 741 |
| 540 | 20230619 | 103000 | 22913826500 | 106200 | 106100 | 106600 | 106100 | 536 |
| 541 | 20230619 | 102900 | 22856897300 | 106100 | 105900 | 106300 | 105900 | 1067 |
| 542 | 20230619 | 102800 | 22743609300 | 106000 | 106100 | 106300 | 105800 | 704 |
| 543 | 20230619 | 102700 | 22668935400 | 106100 | 105800 | 106200 | 105800 | 2140 |
| 544 | 20230619 | 102600 | 22442065200 | 105800 | 105400 | 105800 | 105400 | 912 |
| 545 | 20230619 | 102500 | 22345748400 | 105300 | 105400 | 105400 | 105300 | 293 |
| 546 | 20230619 | 102400 | 22314878700 | 105400 | 105300 | 105500 | 105300 | 405 |
| 547 | 20230619 | 102300 | 22272216100 | 105400 | 105400 | 105500 | 105300 | 453 |
| 548 | 20230619 | 102200 | 22224484900 | 105400 | 105400 | 105500 | 105300 | 352 |
| 549 | 20230619 | 102100 | 22187391200 | 105300 | 105300 | 105400 | 105300 | 850 |
| 550 | 20230619 | 102000 | 22097847600 | 105400 | 105300 | 105400 | 105200 | 606 |
| 551 | 20230619 | 101900 | 22034037300 | 105300 | 105100 | 105400 | 105100 | 769 |
| 552 | 20230619 | 101800 | 21953083600 | 105200 | 105000 | 105200 | 105000 | 1100 |
| 553 | 20230619 | 101700 | 21837389900 | 105100 | 105000 | 105100 | 104900 | 981 |
| 554 | 20230619 | 101600 | 21734425200 | 105000 | 104900 | 105000 | 104800 | 510 |
| 555 | 20230619 | 101500 | 21680925200 | 105000 | 104900 | 105000 | 104800 | 734 |
| 556 | 20230619 | 101400 | 21603940200 | 104900 | 104800 | 104900 | 104700 | 555 |
| 557 | 20230619 | 101300 | 21545759400 | 104800 | 104800 | 104900 | 104700 | 2235 |
| 558 | 20230619 | 101200 | 21311628500 | 104900 | 105100 | 105200 | 104800 | 1593 |
| 559 | 20230619 | 101100 | 21144375700 | 105200 | 105200 | 105300 | 105100 | 483 |
| 560 | 20230619 | 101000 | 21093571300 | 105200 | 105200 | 105300 | 105100 | 698 |
| 561 | 20230619 | 100900 | 21020134400 | 105200 | 105200 | 105200 | 105100 | 590 |
| 562 | 20230619 | 100800 | 20958079000 | 105100 | 105100 | 105300 | 105100 | 835 |
| 563 | 20230619 | 100700 | 20870266600 | 105100 | 105300 | 105300 | 105100 | 1066 |
| 564 | 20230619 | 100600 | 20758133600 | 105200 | 104900 | 105300 | 104900 | 2535 |
| 565 | 20230619 | 100500 | 20491775300 | 105000 | 104800 | 105000 | 104800 | 778 |
| 566 | 20230619 | 100400 | 20410168400 | 104800 | 105000 | 105000 | 104800 | 1079 |
| 567 | 20230619 | 100300 | 20297008500 | 105000 | 104900 | 105000 | 104800 | 1048 |
| 568 | 20230619 | 100200 | 20187068000 | 104900 | 105100 | 105100 | 104900 | 1426 |
| 569 | 20230619 | 100100 | 20037374600 | 105100 | 105000 | 105100 | 104900 | 4501 |
| 570 | 20230619 | 100000 | 19564730500 | 105100 | 105000 | 105100 | 105000 | 821 |
| 571 | 20230619 | 095900 | 19478509000 | 105000 | 105100 | 105200 | 105000 | 3715 |
| 572 | 20230619 | 095800 | 19088156100 | 105200 | 105200 | 105200 | 105000 | 1742 |
| 573 | 20230619 | 095700 | 18905082900 | 105200 | 105300 | 105300 | 105100 | 1178 |
| 574 | 20230619 | 095600 | 18781202500 | 105300 | 105300 | 105400 | 105200 | 1479 |
| 575 | 20230619 | 095500 | 18625574700 | 105300 | 105200 | 105600 | 105200 | 2885 |
| 576 | 20230619 | 095400 | 18321436500 | 105200 | 105400 | 105500 | 105100 | 3570 |
| 577 | 20230619 | 095300 | 17945735700 | 105500 | 105600 | 105700 | 105400 | 2107 |
| 578 | 20230619 | 095200 | 17723380700 | 105600 | 105700 | 105800 | 105600 | 932 |
| 579 | 20230619 | 095100 | 17624848300 | 105800 | 106100 | 106200 | 105600 | 2699 |
| 580 | 20230619 | 095000 | 17338966300 | 106100 | 106300 | 106300 | 106100 | 1761 |
| 581 | 20230619 | 094900 | 17151946000 | 106300 | 106100 | 106600 | 106100 | 1094 |
| 582 | 20230619 | 094800 | 17035682800 | 106100 | 106300 | 106400 | 106100 | 1536 |
| 583 | 20230619 | 094700 | 16872541500 | 106400 | 106400 | 106400 | 106200 | 763 |
| 584 | 20230619 | 094600 | 16791405400 | 106400 | 106300 | 106600 | 106300 | 1013 |
| 585 | 20230619 | 094500 | 16683652100 | 106400 | 106500 | 106500 | 106300 | 559 |
| 586 | 20230619 | 094400 | 16624197900 | 106400 | 106400 | 106500 | 106300 | 790 |
| 587 | 20230619 | 094300 | 16540152100 | 106500 | 106500 | 106600 | 106300 | 806 |
| 588 | 20230619 | 094200 | 16454395400 | 106500 | 106600 | 106600 | 106500 | 779 |
| 589 | 20230619 | 094100 | 16371423000 | 106600 | 106700 | 106700 | 106500 | 724 |
| 590 | 20230619 | 094000 | 16294244800 | 106700 | 106800 | 106900 | 106600 | 826 |
| 591 | 20230619 | 093900 | 16206106900 | 106900 | 106600 | 107000 | 106600 | 981 |
| 592 | 20230619 | 093800 | 16101348800 | 106600 | 106700 | 106800 | 106500 | 991 |
| 593 | 20230619 | 093700 | 15995688800 | 106600 | 106700 | 106900 | 106600 | 751 |
| 594 | 20230619 | 093600 | 15915563200 | 106800 | 106600 | 107000 | 106500 | 793 |
| 595 | 20230619 | 093500 | 15830915300 | 106500 | 106700 | 106800 | 106500 | 694 |
| 596 | 20230619 | 093400 | 15756909000 | 106700 | 106500 | 106800 | 106400 | 611 |
| 597 | 20230619 | 093300 | 15691829300 | 106500 | 106300 | 106800 | 106200 | 911 |
| 598 | 20230619 | 093200 | 15594912400 | 106300 | 106000 | 107000 | 105800 | 918 |
| 599 | 20230619 | 093100 | 15497526500 | 106100 | 105800 | 108100 | 105600 | 6240 |
| 600 | 20230619 | 093000 | 14830068700 | 105700 | 106000 | 106100 | 105700 | 2240 |
| 601 | 20230619 | 092900 | 14592827700 | 106000 | 106200 | 106300 | 106000 | 914 |
| 602 | 20230619 | 092800 | 14495858100 | 106300 | 106800 | 106800 | 106100 | 2251 |
| 603 | 20230619 | 092700 | 14256115800 | 106800 | 106500 | 106800 | 106500 | 703 |
| 604 | 20230619 | 092600 | 14181202800 | 106500 | 106500 | 106700 | 106500 | 1031 |
| 605 | 20230619 | 092500 | 14071333100 | 106500 | 106500 | 106600 | 106400 | 1393 |
| 606 | 20230619 | 092400 | 13922913200 | 106500 | 106300 | 106600 | 106300 | 1142 |
| 607 | 20230619 | 092300 | 13801342000 | 106300 | 106400 | 106500 | 106000 | 3264 |
| 608 | 20230619 | 092200 | 13454630600 | 106400 | 106500 | 107000 | 106400 | 2789 |
| 609 | 20230619 | 092100 | 13156664600 | 106500 | 106400 | 107000 | 106300 | 3465 |
| 610 | 20230619 | 092000 | 12786837200 | 106500 | 106100 | 106500 | 106100 | 2958 |
| 611 | 20230619 | 091900 | 12472280400 | 106100 | 106000 | 106200 | 105800 | 2959 |
| 612 | 20230619 | 091800 | 12158580900 | 106100 | 105200 | 106100 | 105100 | 3370 |
| 613 | 20230619 | 091700 | 11802596000 | 105200 | 104600 | 105200 | 104400 | 1921 |
| 614 | 20230619 | 091600 | 11601018500 | 104600 | 104200 | 104700 | 104100 | 1474 |
| 615 | 20230619 | 091500 | 11447257400 | 104100 | 104800 | 105000 | 104100 | 5115 |
| 616 | 20230619 | 091400 | 10912820500 | 104700 | 104700 | 104800 | 104500 | 3077 |
| 617 | 20230619 | 091300 | 10590884100 | 104700 | 105000 | 105100 | 104700 | 3779 |
| 618 | 20230619 | 091200 | 10194500400 | 105100 | 105000 | 105100 | 104900 | 1593 |
| 619 | 20230619 | 091100 | 10027246200 | 104900 | 105000 | 105300 | 104900 | 2179 |
| 620 | 20230619 | 091000 | 9798311500 | 105100 | 105500 | 105600 | 104900 | 3640 |
| 621 | 20230619 | 090900 | 9415743300 | 105600 | 105300 | 106000 | 105200 | 2990 |
| 622 | 20230619 | 090800 | 9099790800 | 105400 | 104800 | 105400 | 104600 | 5785 |
| 623 | 20230619 | 090700 | 8492667100 | 104900 | 104000 | 104900 | 103900 | 4038 |
| 624 | 20230619 | 090600 | 8071453000 | 104000 | 103700 | 104300 | 103500 | 6617 |
| 625 | 20230619 | 090500 | 7384006700 | 103600 | 104100 | 104100 | 103400 | 8582 |
| 626 | 20230619 | 090400 | 6494463400 | 104100 | 104500 | 105000 | 103500 | 6708 |
| 627 | 20230619 | 090300 | 5796634600 | 104300 | 105800 | 106400 | 104300 | 8989 |
| 628 | 20230619 | 090200 | 4849698400 | 105800 | 106700 | 106800 | 105200 | 4610 |
| 629 | 20230619 | 090100 | 4361179300 | 106800 | 107400 | 108500 | 106700 | 4525 |
| 630 | 20230619 | 090000 | 3874942100 | 106700 | 106900 | 111000 | 105000 | 36320 |