32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 3 | 20230613 | 185000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230613 | 184900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230613 | 184800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230613 | 184700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230613 | 184600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230613 | 184500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230613 | 184400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230613 | 184300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230613 | 184200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230613 | 184100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230613 | 184000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230613 | 183900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230613 | 183800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230613 | 183700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230613 | 183600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230613 | 183500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230613 | 183400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230613 | 183300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230613 | 183200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230613 | 183100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230613 | 183000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230613 | 182900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230613 | 182800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230613 | 182700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230613 | 182600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230613 | 182500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230613 | 182400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230613 | 182300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230613 | 182200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230613 | 182100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 33 | 20230613 | 182000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230613 | 181900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230613 | 181800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230613 | 181700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230613 | 181600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230613 | 181500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230613 | 181400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230613 | 181300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230613 | 181200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230613 | 181100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230613 | 181000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230613 | 180900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230613 | 180800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230613 | 180700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230613 | 180600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230613 | 180500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230613 | 180400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230613 | 180300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230613 | 180200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230613 | 180100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230613 | 180000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230613 | 175900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230613 | 175800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230613 | 175700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230613 | 175600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230613 | 175500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230613 | 175400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230613 | 175300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230613 | 175200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230613 | 175100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 63 | 20230613 | 175000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230613 | 174900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230613 | 174800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230613 | 174700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230613 | 174600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230613 | 174500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230613 | 174400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230613 | 174300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230613 | 174200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230613 | 174100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230613 | 174000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230613 | 173900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230613 | 173800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230613 | 173700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230613 | 173600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230613 | 173500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230613 | 173400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230613 | 173300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230613 | 173200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230613 | 173100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230613 | 173000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230613 | 172900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230613 | 172800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230613 | 172700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230613 | 172600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230613 | 172500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230613 | 172400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230613 | 172300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230613 | 172200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230613 | 172100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 93 | 20230613 | 172000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230613 | 171900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230613 | 171800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230613 | 171700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230613 | 171600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230613 | 171500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230613 | 171400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230613 | 171300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230613 | 171200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230613 | 171100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230613 | 171000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230613 | 170900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230613 | 170800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230613 | 170700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230613 | 170600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230613 | 170500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230613 | 170400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230613 | 170300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230613 | 170200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230613 | 170100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230613 | 170000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230613 | 165900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230613 | 165800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230613 | 165700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230613 | 165600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230613 | 165500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230613 | 165400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230613 | 165300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230613 | 165200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230613 | 165100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 123 | 20230613 | 165000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230613 | 164900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230613 | 164800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230613 | 164700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230613 | 164600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230613 | 164500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230613 | 164400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230613 | 164300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230613 | 164200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230613 | 164100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230613 | 164000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230613 | 163900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230613 | 163800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230613 | 163700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230613 | 163600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230613 | 163500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230613 | 163400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230613 | 163300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230613 | 163200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230613 | 163100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230613 | 163000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230613 | 162900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230613 | 162800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230613 | 162700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230613 | 162600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230613 | 162500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230613 | 162400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230613 | 162300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230613 | 162200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230613 | 162100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 153 | 20230613 | 162000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230613 | 161900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230613 | 161800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230613 | 161700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230613 | 161600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230613 | 161500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230613 | 161400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230613 | 161300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230613 | 161200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230613 | 161100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230613 | 161000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230613 | 160900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230613 | 160800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230613 | 160700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230613 | 160600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230613 | 160500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230613 | 160400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230613 | 160300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230613 | 160200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230613 | 160100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230613 | 160000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230613 | 155900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230613 | 155800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230613 | 155700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230613 | 155600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230613 | 155500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230613 | 155400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230613 | 155300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230613 | 155200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230613 | 155100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 183 | 20230613 | 155000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230613 | 154900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230613 | 154800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230613 | 154700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230613 | 154600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230613 | 154500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230613 | 154400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230613 | 154300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230613 | 154200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230613 | 154100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230613 | 154000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230613 | 153900 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230613 | 153800 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230613 | 153700 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230613 | 153600 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230613 | 153500 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230613 | 153400 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230613 | 153300 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230613 | 153200 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230613 | 153100 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230613 | 153000 | 8129381800 | 20800 | 20800 | 20800 | 20800 | 2219 |
| 204 | 20230613 | 152900 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230613 | 152800 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230613 | 152700 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230613 | 152600 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230613 | 152500 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230613 | 152400 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230613 | 152300 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230613 | 152200 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230613 | 152100 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 213 | 20230613 | 152000 | 8083226600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230613 | 151900 | 8083226600 | 20800 | 20800 | 20800 | 20700 | 2086 |
| 215 | 20230613 | 151800 | 8039948200 | 20750 | 20750 | 20800 | 20750 | 545 |
| 216 | 20230613 | 151700 | 8028629200 | 20800 | 20750 | 20800 | 20700 | 1287 |
| 217 | 20230613 | 151600 | 8001920950 | 20750 | 20700 | 20750 | 20700 | 308 |
| 218 | 20230613 | 151500 | 7995538600 | 20700 | 20700 | 20750 | 20700 | 161 |
| 219 | 20230613 | 151400 | 7992199900 | 20700 | 20700 | 20750 | 20700 | 655 |
| 220 | 20230613 | 151300 | 7978618900 | 20750 | 20750 | 20750 | 20700 | 1039 |
| 221 | 20230613 | 151200 | 7957110650 | 20700 | 20700 | 20700 | 20700 | 422 |
| 222 | 20230613 | 151100 | 7948375250 | 20750 | 20700 | 20750 | 20700 | 181 |
| 223 | 20230613 | 151000 | 7944622900 | 20750 | 20700 | 20750 | 20700 | 1042 |
| 224 | 20230613 | 150900 | 7923018750 | 20750 | 20750 | 20750 | 20700 | 231 |
| 225 | 20230613 | 150800 | 7918231650 | 20750 | 20700 | 20750 | 20700 | 207 |
| 226 | 20230613 | 150700 | 7913940300 | 20700 | 20700 | 20750 | 20700 | 654 |
| 227 | 20230613 | 150600 | 7900391950 | 20700 | 20750 | 20750 | 20700 | 639 |
| 228 | 20230613 | 150500 | 7887143150 | 20750 | 20750 | 20800 | 20750 | 443 |
| 229 | 20230613 | 150400 | 7877949750 | 20800 | 20750 | 20800 | 20700 | 1052 |
| 230 | 20230613 | 150300 | 7856155500 | 20750 | 20750 | 20800 | 20750 | 600 |
| 231 | 20230613 | 150200 | 7843705450 | 20750 | 20800 | 20800 | 20750 | 173 |
| 232 | 20230613 | 150100 | 7840114150 | 20750 | 20750 | 20750 | 20750 | 1017 |
| 233 | 20230613 | 150000 | 7819011400 | 20700 | 20700 | 20750 | 20700 | 394 |
| 234 | 20230613 | 145900 | 7810843750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 235 | 20230613 | 145800 | 7810823000 | 20750 | 20700 | 20750 | 20700 | 251 |
| 236 | 20230613 | 145700 | 7805615150 | 20750 | 20750 | 20750 | 20750 | 292 |
| 237 | 20230613 | 145600 | 7799556150 | 20750 | 20750 | 20750 | 20700 | 259 |
| 238 | 20230613 | 145500 | 7794183800 | 20750 | 20800 | 20800 | 20750 | 642 |
| 239 | 20230613 | 145400 | 7780861250 | 20750 | 20750 | 20800 | 20750 | 333 |
| 240 | 20230613 | 145300 | 7773947600 | 20750 | 20750 | 20800 | 20700 | 1259 |
| 241 | 20230613 | 145200 | 7747832550 | 20800 | 20750 | 20800 | 20750 | 44 |
| 242 | 20230613 | 145100 | 7746917500 | 20750 | 20750 | 20800 | 20750 | 479 |
| 243 | 20230613 | 145000 | 7736958100 | 20750 | 20800 | 20800 | 20750 | 637 |
| 244 | 20230613 | 144900 | 7723727750 | 20800 | 20800 | 20800 | 20800 | 30 |
| 245 | 20230613 | 144800 | 7723103750 | 20700 | 20800 | 20800 | 20700 | 54 |
| 246 | 20230613 | 144700 | 7721980950 | 20700 | 20700 | 20700 | 20700 | 241 |
| 247 | 20230613 | 144600 | 7716992250 | 20700 | 20800 | 20800 | 20700 | 378 |
| 248 | 20230613 | 144500 | 7709132650 | 20800 | 20750 | 20800 | 20700 | 827 |
| 249 | 20230613 | 144400 | 7691954350 | 20750 | 20700 | 20750 | 20700 | 192 |
| 250 | 20230613 | 144300 | 7687971700 | 20700 | 20750 | 20800 | 20700 | 320 |
| 251 | 20230613 | 144200 | 7681333700 | 20700 | 20800 | 20800 | 20700 | 346 |
| 252 | 20230613 | 144100 | 7674170900 | 20800 | 20700 | 20800 | 20700 | 13 |
| 253 | 20230613 | 144000 | 7673901150 | 20750 | 20800 | 20800 | 20750 | 1461 |
| 254 | 20230613 | 143900 | 7643584800 | 20750 | 20750 | 20800 | 20750 | 401 |
| 255 | 20230613 | 143800 | 7635249250 | 20800 | 20800 | 20800 | 20800 | 105 |
| 256 | 20230613 | 143700 | 7633065250 | 20800 | 20800 | 20800 | 20800 | 232 |
| 257 | 20230613 | 143600 | 7628239650 | 20800 | 20750 | 20800 | 20750 | 823 |
| 258 | 20230613 | 143500 | 7611130650 | 20800 | 20850 | 20850 | 20800 | 208 |
| 259 | 20230613 | 143400 | 7606800450 | 20800 | 20850 | 20850 | 20800 | 511 |
| 260 | 20230613 | 143300 | 7596169100 | 20850 | 20850 | 20850 | 20800 | 1212 |
| 261 | 20230613 | 143200 | 7570950550 | 20850 | 20850 | 20850 | 20850 | 69 |
| 262 | 20230613 | 143100 | 7569511900 | 20850 | 20850 | 20850 | 20850 | 440 |
| 263 | 20230613 | 143000 | 7560337900 | 20850 | 20850 | 20850 | 20850 | 100 |
| 264 | 20230613 | 142900 | 7558252900 | 20850 | 20900 | 20900 | 20850 | 111 |
| 265 | 20230613 | 142800 | 7555933250 | 20850 | 20850 | 20850 | 20850 | 43 |
| 266 | 20230613 | 142700 | 7555036700 | 20850 | 20850 | 20850 | 20850 | 123 |
| 267 | 20230613 | 142600 | 7552472150 | 20900 | 20850 | 20900 | 20850 | 398 |
| 268 | 20230613 | 142500 | 7544173800 | 20850 | 20850 | 20850 | 20850 | 81 |
| 269 | 20230613 | 142400 | 7542484950 | 20900 | 20850 | 20900 | 20850 | 254 |
| 270 | 20230613 | 142300 | 7537188900 | 20850 | 20850 | 20850 | 20850 | 169 |
| 271 | 20230613 | 142200 | 7533665250 | 20900 | 20900 | 20900 | 20900 | 7 |
| 272 | 20230613 | 142100 | 7533518950 | 20850 | 20900 | 20900 | 20850 | 513 |
| 273 | 20230613 | 142000 | 7522797300 | 20850 | 20850 | 20850 | 20850 | 375 |
| 274 | 20230613 | 141900 | 7514978550 | 20850 | 20750 | 20850 | 20750 | 1411 |
| 275 | 20230613 | 141800 | 7485626150 | 20800 | 20800 | 20800 | 20800 | 185 |
| 276 | 20230613 | 141700 | 7481778150 | 20800 | 20750 | 20800 | 20750 | 507 |
| 277 | 20230613 | 141600 | 7471252300 | 20750 | 20750 | 20750 | 20750 | 298 |
| 278 | 20230613 | 141500 | 7465068800 | 20750 | 20750 | 20750 | 20750 | 214 |
| 279 | 20230613 | 141400 | 7460628300 | 20750 | 20800 | 20800 | 20750 | 94 |
| 280 | 20230613 | 141300 | 7458677750 | 20750 | 20750 | 20750 | 20750 | 80 |
| 281 | 20230613 | 141200 | 7457017750 | 20750 | 20800 | 20800 | 20750 | 381 |
| 282 | 20230613 | 141100 | 7449093200 | 20800 | 20800 | 20800 | 20800 | 152 |
| 283 | 20230613 | 141000 | 7445931600 | 20900 | 20900 | 20900 | 20900 | 1 |
| 284 | 20230613 | 140900 | 7445910700 | 20900 | 20900 | 20900 | 20800 | 14 |
| 285 | 20230613 | 140800 | 7445618400 | 20900 | 20900 | 20900 | 20900 | 226 |
| 286 | 20230613 | 140700 | 7440895000 | 20900 | 20750 | 20900 | 20750 | 292 |
| 287 | 20230613 | 140600 | 7434816950 | 20850 | 20850 | 20850 | 20800 | 4097 |
| 288 | 20230613 | 140500 | 7349520000 | 20850 | 20850 | 20900 | 20850 | 1266 |
| 289 | 20230613 | 140400 | 7323123700 | 20850 | 20900 | 20900 | 20850 | 241 |
| 290 | 20230613 | 140300 | 7318091300 | 20850 | 20850 | 20900 | 20850 | 772 |
| 291 | 20230613 | 140200 | 7301993300 | 20850 | 20850 | 20850 | 20850 | 133 |
| 292 | 20230613 | 140100 | 7299220250 | 20900 | 20850 | 20900 | 20850 | 403 |
| 293 | 20230613 | 140000 | 7290812200 | 20900 | 20900 | 20900 | 20850 | 65 |
| 294 | 20230613 | 135900 | 7289453750 | 20900 | 20850 | 20900 | 20850 | 645 |
| 295 | 20230613 | 135800 | 7275998250 | 20900 | 20850 | 20900 | 20850 | 958 |
| 296 | 20230613 | 135700 | 7256023850 | 20900 | 20900 | 20900 | 20900 | 152 |
| 297 | 20230613 | 135600 | 7252847050 | 20900 | 20900 | 20900 | 20850 | 307 |
| 298 | 20230613 | 135500 | 7246436800 | 20900 | 20950 | 20950 | 20850 | 633 |
| 299 | 20230613 | 135400 | 7233208250 | 20900 | 20900 | 20950 | 20900 | 388 |
| 300 | 20230613 | 135300 | 7225097850 | 20900 | 20900 | 20900 | 20900 | 642 |
| 301 | 20230613 | 135200 | 7211680050 | 20900 | 20850 | 20900 | 20850 | 707 |
| 302 | 20230613 | 135100 | 7196914350 | 20850 | 20900 | 20900 | 20850 | 18 |
| 303 | 20230613 | 135000 | 7196538450 | 20900 | 20900 | 20900 | 20850 | 139 |
| 304 | 20230613 | 134900 | 7193634850 | 20850 | 20850 | 20900 | 20850 | 187 |
| 305 | 20230613 | 134800 | 7189730900 | 20850 | 20850 | 20900 | 20850 | 1713 |
| 306 | 20230613 | 134700 | 7154014700 | 20850 | 20900 | 20900 | 20850 | 264 |
| 307 | 20230613 | 134600 | 7148500750 | 20900 | 20900 | 20900 | 20900 | 934 |
| 308 | 20230613 | 134500 | 7128980150 | 20900 | 20900 | 20900 | 20900 | 272 |
| 309 | 20230613 | 134400 | 7123295350 | 20900 | 20850 | 20900 | 20850 | 225 |
| 310 | 20230613 | 134300 | 7118598350 | 20850 | 20900 | 20900 | 20850 | 1310 |
| 311 | 20230613 | 134200 | 7091234300 | 20900 | 20850 | 20900 | 20850 | 340 |
| 312 | 20230613 | 134100 | 7084143450 | 20850 | 20850 | 20850 | 20850 | 320 |
| 313 | 20230613 | 134000 | 7077471450 | 20800 | 20850 | 20850 | 20800 | 568 |
| 314 | 20230613 | 133900 | 7065634150 | 20850 | 20850 | 20850 | 20800 | 1297 |
| 315 | 20230613 | 133800 | 7038591750 | 20850 | 20850 | 20850 | 20800 | 628 |
| 316 | 20230613 | 133700 | 7025504650 | 20800 | 20800 | 20850 | 20800 | 29 |
| 317 | 20230613 | 133600 | 7024901000 | 20800 | 20800 | 20800 | 20750 | 1644 |
| 318 | 20230613 | 133500 | 6990706950 | 20750 | 20750 | 20800 | 20750 | 987 |
| 319 | 20230613 | 133400 | 6970222150 | 20750 | 20750 | 20750 | 20700 | 177 |
| 320 | 20230613 | 133300 | 6966550500 | 20700 | 20700 | 20700 | 20650 | 230 |
| 321 | 20230613 | 133200 | 6961790000 | 20700 | 20700 | 20700 | 20700 | 25 |
| 322 | 20230613 | 133100 | 6961272500 | 20700 | 20700 | 20700 | 20700 | 189 |
| 323 | 20230613 | 133000 | 6957360200 | 20700 | 20700 | 20700 | 20650 | 113 |
| 324 | 20230613 | 132900 | 6955021200 | 20700 | 20750 | 20750 | 20700 | 114 |
| 325 | 20230613 | 132800 | 6952661300 | 20750 | 20650 | 20750 | 20650 | 3934 |
| 326 | 20230613 | 132700 | 6871123700 | 20650 | 20650 | 20700 | 20650 | 234 |
| 327 | 20230613 | 132600 | 6866291300 | 20650 | 20600 | 20700 | 20600 | 380 |
| 328 | 20230613 | 132500 | 6858429600 | 20600 | 20650 | 20700 | 20600 | 345 |
| 329 | 20230613 | 132400 | 6851303400 | 20650 | 20700 | 20700 | 20650 | 1299 |
| 330 | 20230613 | 132300 | 6824478150 | 20700 | 20650 | 20700 | 20650 | 748 |
| 331 | 20230613 | 132200 | 6809031700 | 20650 | 20650 | 20650 | 20650 | 974 |
| 332 | 20230613 | 132100 | 6788918600 | 20650 | 20700 | 20700 | 20650 | 639 |
| 333 | 20230613 | 132000 | 6775719350 | 20700 | 20650 | 20700 | 20650 | 697 |
| 334 | 20230613 | 131900 | 6761301000 | 20650 | 20650 | 20700 | 20650 | 386 |
| 335 | 20230613 | 131800 | 6753315100 | 20650 | 20700 | 20700 | 20650 | 412 |
| 336 | 20230613 | 131700 | 6744802700 | 20650 | 20650 | 20650 | 20650 | 257 |
| 337 | 20230613 | 131600 | 6739495650 | 20650 | 20650 | 20650 | 20650 | 705 |
| 338 | 20230613 | 131500 | 6724937400 | 20650 | 20700 | 20700 | 20650 | 101 |
| 339 | 20230613 | 131400 | 6722846750 | 20700 | 20700 | 20700 | 20700 | 233 |
| 340 | 20230613 | 131300 | 6718023650 | 20700 | 20650 | 20700 | 20650 | 394 |
| 341 | 20230613 | 131200 | 6709869850 | 20700 | 20700 | 20700 | 20700 | 45 |
| 342 | 20230613 | 131100 | 6708938350 | 20700 | 20700 | 20700 | 20700 | 41 |
| 343 | 20230613 | 131000 | 6708089650 | 20750 | 20700 | 20750 | 20650 | 1538 |
| 344 | 20230613 | 130900 | 6676251800 | 20700 | 20700 | 20750 | 20700 | 596 |
| 345 | 20230613 | 130800 | 6663909550 | 20750 | 20700 | 20750 | 20700 | 174 |
| 346 | 20230613 | 130700 | 6660307400 | 20700 | 20700 | 20750 | 20700 | 588 |
| 347 | 20230613 | 130600 | 6648126750 | 20750 | 20750 | 20750 | 20750 | 455 |
| 348 | 20230613 | 130500 | 6638685500 | 20750 | 20700 | 20750 | 20700 | 535 |
| 349 | 20230613 | 130400 | 6627599250 | 20750 | 20800 | 20800 | 20750 | 59 |
| 350 | 20230613 | 130300 | 6626372300 | 20700 | 20800 | 20800 | 20700 | 901 |
| 351 | 20230613 | 130200 | 6607661450 | 20800 | 20800 | 20800 | 20800 | 103 |
| 352 | 20230613 | 130100 | 6605519050 | 20750 | 20750 | 20750 | 20750 | 100 |
| 353 | 20230613 | 130000 | 6603444050 | 20750 | 20700 | 20750 | 20650 | 926 |
| 354 | 20230613 | 125900 | 6584268300 | 20700 | 20650 | 20700 | 20650 | 157 |
| 355 | 20230613 | 125800 | 6581019650 | 20700 | 20700 | 20700 | 20650 | 338 |
| 356 | 20230613 | 125700 | 6574031550 | 20700 | 20700 | 20700 | 20700 | 51 |
| 357 | 20230613 | 125600 | 6572975850 | 20700 | 20650 | 20700 | 20650 | 96 |
| 358 | 20230613 | 125500 | 6570992200 | 20700 | 20750 | 20750 | 20700 | 872 |
| 359 | 20230613 | 125400 | 6552940800 | 20650 | 20700 | 20700 | 20650 | 451 |
| 360 | 20230613 | 125300 | 6543605550 | 20700 | 20700 | 20700 | 20600 | 62 |
| 361 | 20230613 | 125200 | 6542326800 | 20600 | 20650 | 20650 | 20600 | 279 |
| 362 | 20230613 | 125100 | 6536566700 | 20650 | 20650 | 20650 | 20650 | 179 |
| 363 | 20230613 | 125000 | 6532870350 | 20650 | 20700 | 20700 | 20650 | 63 |
| 364 | 20230613 | 124900 | 6531569250 | 20700 | 20650 | 20700 | 20650 | 465 |
| 365 | 20230613 | 124800 | 6521966900 | 20650 | 20650 | 20650 | 20600 | 788 |
| 366 | 20230613 | 124700 | 6505695050 | 20700 | 20700 | 20700 | 20700 | 2 |
| 367 | 20230613 | 124600 | 6505653650 | 20750 | 20700 | 20750 | 20700 | 829 |
| 368 | 20230613 | 124500 | 6488479650 | 20650 | 20700 | 20700 | 20650 | 266 |
| 369 | 20230613 | 124400 | 6482985750 | 20700 | 20650 | 20700 | 20650 | 79 |
| 370 | 20230613 | 124300 | 6481353600 | 20700 | 20750 | 20750 | 20650 | 201 |
| 371 | 20230613 | 124200 | 6477200850 | 20750 | 20600 | 20750 | 20600 | 1060 |
| 372 | 20230613 | 124100 | 6455208850 | 20600 | 20600 | 20750 | 20600 | 931 |
| 373 | 20230613 | 124000 | 6435990800 | 20650 | 20650 | 20650 | 20650 | 75 |
| 374 | 20230613 | 123900 | 6434442050 | 20650 | 20650 | 20650 | 20650 | 162 |
| 375 | 20230613 | 123800 | 6431096750 | 20700 | 20700 | 20700 | 20700 | 460 |
| 376 | 20230613 | 123700 | 6421574750 | 20700 | 20650 | 20700 | 20650 | 633 |
| 377 | 20230613 | 123600 | 6408503150 | 20700 | 20700 | 20700 | 20650 | 145 |
| 378 | 20230613 | 123500 | 6405507700 | 20700 | 20700 | 20700 | 20650 | 216 |
| 379 | 20230613 | 123400 | 6401046750 | 20650 | 20700 | 20700 | 20650 | 539 |
| 380 | 20230613 | 123300 | 6389891000 | 20700 | 20700 | 20700 | 20700 | 29 |
| 381 | 20230613 | 123200 | 6389290700 | 20700 | 20650 | 20700 | 20650 | 473 |
| 382 | 20230613 | 123100 | 6379522400 | 20700 | 20700 | 20700 | 20700 | 38 |
| 383 | 20230613 | 123000 | 6378735800 | 20700 | 20650 | 20700 | 20600 | 612 |
| 384 | 20230613 | 122900 | 6366120750 | 20650 | 20700 | 20700 | 20650 | 2518 |
| 385 | 20230613 | 122800 | 6314119350 | 20700 | 20700 | 20750 | 20700 | 159 |
| 386 | 20230613 | 122700 | 6310827950 | 20650 | 20700 | 20700 | 20650 | 50 |
| 387 | 20230613 | 122600 | 6309793000 | 20700 | 20700 | 20700 | 20700 | 225 |
| 388 | 20230613 | 122500 | 6305135500 | 20650 | 20700 | 20700 | 20650 | 498 |
| 389 | 20230613 | 122400 | 6294832500 | 20700 | 20750 | 20750 | 20700 | 732 |
| 390 | 20230613 | 122300 | 6279677550 | 20750 | 20700 | 20750 | 20700 | 107 |
| 391 | 20230613 | 122200 | 6277457350 | 20750 | 20700 | 20750 | 20700 | 21 |
| 392 | 20230613 | 122100 | 6277021650 | 20700 | 20750 | 20750 | 20700 | 506 |
| 393 | 20230613 | 122000 | 6266534900 | 20750 | 20750 | 20750 | 20750 | 115 |
| 394 | 20230613 | 121900 | 6264148650 | 20750 | 20750 | 20750 | 20750 | 226 |
| 395 | 20230613 | 121800 | 6259459150 | 20700 | 20700 | 20700 | 20700 | 22 |
| 396 | 20230613 | 121700 | 6259003750 | 20750 | 20750 | 20750 | 20750 | 71 |
| 397 | 20230613 | 121600 | 6257530500 | 20750 | 20750 | 20800 | 20750 | 258 |
| 398 | 20230613 | 121500 | 6252176950 | 20700 | 20700 | 20750 | 20700 | 36 |
| 399 | 20230613 | 121400 | 6251431000 | 20750 | 20750 | 20750 | 20750 | 158 |
| 400 | 20230613 | 121300 | 6248152500 | 20750 | 20800 | 20800 | 20750 | 142 |
| 401 | 20230613 | 121200 | 6245200950 | 20800 | 20750 | 20850 | 20750 | 490 |
| 402 | 20230613 | 121100 | 6235012450 | 20700 | 20700 | 20750 | 20700 | 701 |
| 403 | 20230613 | 121000 | 6220501250 | 20700 | 20700 | 20750 | 20700 | 861 |
| 404 | 20230613 | 120900 | 6202674900 | 20700 | 20700 | 20700 | 20650 | 593 |
| 405 | 20230613 | 120800 | 6190405650 | 20800 | 20750 | 20800 | 20700 | 736 |
| 406 | 20230613 | 120700 | 6175158150 | 20750 | 20750 | 20800 | 20750 | 288 |
| 407 | 20230613 | 120600 | 6169176950 | 20800 | 20750 | 20800 | 20750 | 620 |
| 408 | 20230613 | 120500 | 6156299050 | 20700 | 20650 | 20700 | 20650 | 657 |
| 409 | 20230613 | 120400 | 6142719500 | 20650 | 20650 | 20650 | 20650 | 544 |
| 410 | 20230613 | 120300 | 6131485900 | 20650 | 20650 | 20650 | 20600 | 1344 |
| 411 | 20230613 | 120200 | 6103745400 | 20650 | 20700 | 20700 | 20650 | 129 |
| 412 | 20230613 | 120100 | 6101081300 | 20700 | 20750 | 20750 | 20700 | 883 |
| 413 | 20230613 | 120000 | 6082803150 | 20700 | 20750 | 20750 | 20700 | 167 |
| 414 | 20230613 | 115900 | 6079338900 | 20750 | 20700 | 20750 | 20700 | 46 |
| 415 | 20230613 | 115800 | 6078386400 | 20700 | 20750 | 20750 | 20700 | 440 |
| 416 | 20230613 | 115700 | 6069261400 | 20750 | 20750 | 20750 | 20750 | 64 |
| 417 | 20230613 | 115600 | 6067933400 | 20750 | 20750 | 20750 | 20700 | 313 |
| 418 | 20230613 | 115500 | 6061452650 | 20750 | 20700 | 20800 | 20700 | 404 |
| 419 | 20230613 | 115400 | 6053081200 | 20700 | 20700 | 20750 | 20700 | 466 |
| 420 | 20230613 | 115300 | 6043433500 | 20800 | 20800 | 20800 | 20700 | 743 |
| 421 | 20230613 | 115200 | 6028010350 | 20750 | 20800 | 20800 | 20750 | 300 |
| 422 | 20230613 | 115100 | 6021782650 | 20800 | 20800 | 20850 | 20750 | 886 |
| 423 | 20230613 | 115000 | 6003345500 | 20800 | 20800 | 20850 | 20800 | 183 |
| 424 | 20230613 | 114900 | 5999536700 | 20800 | 20800 | 20800 | 20800 | 504 |
| 425 | 20230613 | 114800 | 5989053500 | 20800 | 20800 | 20800 | 20750 | 561 |
| 426 | 20230613 | 114700 | 5977384750 | 20700 | 20800 | 20900 | 20700 | 5864 |
| 427 | 20230613 | 114600 | 5855616000 | 20850 | 20900 | 20900 | 20850 | 2041 |
| 428 | 20230613 | 114500 | 5813056150 | 20900 | 20950 | 20950 | 20900 | 1246 |
| 429 | 20230613 | 114400 | 5787010800 | 20950 | 20950 | 20950 | 20900 | 1168 |
| 430 | 20230613 | 114300 | 5762591150 | 20950 | 20900 | 20950 | 20900 | 400 |
| 431 | 20230613 | 114200 | 5754230950 | 20900 | 20950 | 20950 | 20900 | 419 |
| 432 | 20230613 | 114100 | 5745463850 | 20950 | 20950 | 21000 | 20900 | 301 |
| 433 | 20230613 | 114000 | 5739157900 | 20950 | 21000 | 21050 | 20950 | 1558 |
| 434 | 20230613 | 113900 | 5706492950 | 21000 | 20900 | 21050 | 20900 | 1005 |
| 435 | 20230613 | 113800 | 5685459400 | 20900 | 20900 | 21100 | 20900 | 1872 |
| 436 | 20230613 | 113700 | 5646245400 | 20900 | 20950 | 20950 | 20900 | 1356 |
| 437 | 20230613 | 113600 | 5617894600 | 20900 | 21000 | 21050 | 20900 | 3962 |
| 438 | 20230613 | 113500 | 5534813750 | 21000 | 21100 | 21100 | 21000 | 1718 |
| 439 | 20230613 | 113400 | 5498668850 | 21050 | 21150 | 21150 | 21050 | 639 |
| 440 | 20230613 | 113300 | 5485177250 | 21150 | 21100 | 21150 | 21050 | 1042 |
| 441 | 20230613 | 113200 | 5463205200 | 21100 | 21100 | 21150 | 21050 | 1214 |
| 442 | 20230613 | 113100 | 5437552400 | 21150 | 21250 | 21250 | 21100 | 3029 |
| 443 | 20230613 | 113000 | 5373359900 | 21200 | 21250 | 21300 | 21200 | 3572 |
| 444 | 20230613 | 112900 | 5297461500 | 21250 | 21150 | 21250 | 21100 | 5537 |
| 445 | 20230613 | 112800 | 5179853950 | 21150 | 21200 | 21250 | 21100 | 6422 |
| 446 | 20230613 | 112700 | 5043860400 | 21200 | 21000 | 21200 | 21000 | 8728 |
| 447 | 20230613 | 112600 | 4860098950 | 21000 | 20950 | 21000 | 20900 | 1187 |
| 448 | 20230613 | 112500 | 4835238900 | 20950 | 20950 | 21000 | 20900 | 1062 |
| 449 | 20230613 | 112400 | 4812985000 | 21000 | 20950 | 21000 | 20950 | 2871 |
| 450 | 20230613 | 112300 | 4752830300 | 21000 | 20950 | 21000 | 20900 | 2943 |
| 451 | 20230613 | 112200 | 4691077550 | 20950 | 21000 | 21000 | 20950 | 1298 |
| 452 | 20230613 | 112100 | 4663876750 | 21000 | 20900 | 21000 | 20900 | 2912 |
| 453 | 20230613 | 112000 | 4602882800 | 20900 | 20900 | 20900 | 20850 | 4584 |
| 454 | 20230613 | 111900 | 4507259650 | 20850 | 20850 | 20900 | 20850 | 2817 |
| 455 | 20230613 | 111800 | 4448525000 | 20850 | 20800 | 20850 | 20750 | 3438 |
| 456 | 20230613 | 111700 | 4377011100 | 20800 | 20800 | 20800 | 20750 | 617 |
| 457 | 20230613 | 111600 | 4364177950 | 20800 | 20750 | 20800 | 20750 | 594 |
| 458 | 20230613 | 111500 | 4351847200 | 20750 | 20750 | 20750 | 20700 | 1558 |
| 459 | 20230613 | 111400 | 4319523700 | 20700 | 20600 | 20700 | 20600 | 7678 |
| 460 | 20230613 | 111300 | 4160696950 | 20650 | 20600 | 20650 | 20600 | 87 |
| 461 | 20230613 | 111200 | 4158900750 | 20600 | 20600 | 20650 | 20600 | 252 |
| 462 | 20230613 | 111100 | 4153705750 | 20650 | 20600 | 20650 | 20550 | 2572 |
| 463 | 20230613 | 111000 | 4100785250 | 20650 | 20600 | 20650 | 20550 | 389 |
| 464 | 20230613 | 110900 | 4092771350 | 20650 | 20600 | 20650 | 20600 | 454 |
| 465 | 20230613 | 110800 | 4083414450 | 20600 | 20600 | 20650 | 20600 | 552 |
| 466 | 20230613 | 110700 | 4072043200 | 20650 | 20650 | 20650 | 20650 | 436 |
| 467 | 20230613 | 110600 | 4063039800 | 20650 | 20650 | 20700 | 20600 | 64 |
| 468 | 20230613 | 110500 | 4061718200 | 20700 | 20650 | 20700 | 20600 | 836 |
| 469 | 20230613 | 110400 | 4044472650 | 20700 | 20650 | 20700 | 20600 | 63 |
| 470 | 20230613 | 110300 | 4043171400 | 20700 | 20700 | 20700 | 20650 | 340 |
| 471 | 20230613 | 110200 | 4036139600 | 20650 | 20700 | 20700 | 20650 | 80 |
| 472 | 20230613 | 110100 | 4034487500 | 20700 | 20700 | 20700 | 20700 | 43 |
| 473 | 20230613 | 110000 | 4033597400 | 20700 | 20750 | 20750 | 20700 | 64 |
| 474 | 20230613 | 105900 | 4032272550 | 20700 | 20650 | 20700 | 20650 | 1989 |
| 475 | 20230613 | 105800 | 3991113850 | 20650 | 20600 | 20650 | 20500 | 5315 |
| 476 | 20230613 | 105700 | 3881620050 | 20500 | 20500 | 20600 | 20500 | 1393 |
| 477 | 20230613 | 105600 | 3852991650 | 20600 | 20600 | 20600 | 20600 | 201 |
| 478 | 20230613 | 105500 | 3848851050 | 20500 | 20500 | 20500 | 20500 | 54 |
| 479 | 20230613 | 105400 | 3847744050 | 20500 | 20500 | 20600 | 20400 | 3844 |
| 480 | 20230613 | 105300 | 3769085600 | 20550 | 20600 | 20600 | 20550 | 2004 |
| 481 | 20230613 | 105200 | 3727817000 | 20600 | 20650 | 20650 | 20600 | 564 |
| 482 | 20230613 | 105100 | 3716170450 | 20650 | 20650 | 20650 | 20600 | 1378 |
| 483 | 20230613 | 105000 | 3687752950 | 20650 | 20700 | 20700 | 20650 | 289 |
| 484 | 20230613 | 104900 | 3681785000 | 20700 | 20650 | 20700 | 20650 | 398 |
| 485 | 20230613 | 104800 | 3673555550 | 20650 | 20650 | 20650 | 20600 | 307 |
| 486 | 20230613 | 104700 | 3667219050 | 20650 | 20650 | 20650 | 20600 | 1863 |
| 487 | 20230613 | 104600 | 3628837150 | 20650 | 20650 | 20650 | 20650 | 280 |
| 488 | 20230613 | 104500 | 3623055150 | 20650 | 20650 | 20650 | 20600 | 190 |
| 489 | 20230613 | 104400 | 3619131800 | 20700 | 20600 | 20700 | 20600 | 310 |
| 490 | 20230613 | 104300 | 3612737300 | 20650 | 20650 | 20700 | 20650 | 278 |
| 491 | 20230613 | 104200 | 3606995300 | 20650 | 20650 | 20650 | 20650 | 471 |
| 492 | 20230613 | 104100 | 3597269150 | 20650 | 20650 | 20650 | 20600 | 118 |
| 493 | 20230613 | 104000 | 3594832550 | 20650 | 20650 | 20750 | 20650 | 842 |
| 494 | 20230613 | 103900 | 3577431300 | 20650 | 20700 | 20700 | 20650 | 190 |
| 495 | 20230613 | 103800 | 3573507750 | 20700 | 20750 | 20750 | 20700 | 1240 |
| 496 | 20230613 | 103700 | 3547826500 | 20750 | 20750 | 20750 | 20700 | 1249 |
| 497 | 20230613 | 103600 | 3521914700 | 20750 | 20700 | 20750 | 20650 | 1226 |
| 498 | 20230613 | 103500 | 3496532000 | 20700 | 20600 | 20700 | 20600 | 2177 |
| 499 | 20230613 | 103400 | 3451590300 | 20600 | 20600 | 20600 | 20600 | 525 |
| 500 | 20230613 | 103300 | 3440775300 | 20600 | 20650 | 20650 | 20550 | 502 |
| 501 | 20230613 | 103200 | 3430438200 | 20650 | 20600 | 20650 | 20600 | 173 |
| 502 | 20230613 | 103100 | 3426871450 | 20550 | 20600 | 20600 | 20550 | 525 |
| 503 | 20230613 | 103000 | 3416069350 | 20600 | 20500 | 20600 | 20500 | 1390 |
| 504 | 20230613 | 102900 | 3387571400 | 20550 | 20600 | 20600 | 20500 | 3282 |
| 505 | 20230613 | 102800 | 3320065550 | 20650 | 20600 | 20650 | 20600 | 907 |
| 506 | 20230613 | 102700 | 3301362950 | 20600 | 20650 | 20650 | 20600 | 511 |
| 507 | 20230613 | 102600 | 3290835550 | 20600 | 20600 | 20600 | 20550 | 834 |
| 508 | 20230613 | 102500 | 3273655500 | 20600 | 20600 | 20600 | 20550 | 596 |
| 509 | 20230613 | 102400 | 3261387350 | 20600 | 20550 | 20600 | 20500 | 307 |
| 510 | 20230613 | 102300 | 3255077700 | 20550 | 20600 | 20600 | 20550 | 867 |
| 511 | 20230613 | 102200 | 3237239850 | 20600 | 20550 | 20600 | 20500 | 1974 |
| 512 | 20230613 | 102100 | 3196669800 | 20550 | 20550 | 20550 | 20550 | 421 |
| 513 | 20230613 | 102000 | 3188018250 | 20550 | 20550 | 20550 | 20500 | 370 |
| 514 | 20230613 | 101900 | 3180420600 | 20550 | 20550 | 20550 | 20500 | 349 |
| 515 | 20230613 | 101800 | 3173249000 | 20550 | 20500 | 20550 | 20500 | 519 |
| 516 | 20230613 | 101700 | 3162609350 | 20550 | 20500 | 20550 | 20500 | 651 |
| 517 | 20230613 | 101600 | 3149258850 | 20500 | 20500 | 20550 | 20450 | 582 |
| 518 | 20230613 | 101500 | 3137317700 | 20500 | 20500 | 20500 | 20450 | 521 |
| 519 | 20230613 | 101400 | 3126637450 | 20550 | 20550 | 20550 | 20500 | 1047 |
| 520 | 20230613 | 101300 | 3105154700 | 20550 | 20550 | 20550 | 20500 | 756 |
| 521 | 20230613 | 101200 | 3089633800 | 20450 | 20400 | 20550 | 20300 | 2942 |
| 522 | 20230613 | 101100 | 3029516200 | 20400 | 20450 | 20450 | 20350 | 1820 |
| 523 | 20230613 | 101000 | 2992393200 | 20450 | 20400 | 20450 | 20400 | 605 |
| 524 | 20230613 | 100900 | 2980037950 | 20400 | 20350 | 20400 | 20300 | 587 |
| 525 | 20230613 | 100800 | 2968092000 | 20300 | 20250 | 20300 | 20250 | 631 |
| 526 | 20230613 | 100700 | 2955284400 | 20200 | 20300 | 20300 | 20200 | 1667 |
| 527 | 20230613 | 100600 | 2921560100 | 20300 | 20300 | 20300 | 20250 | 315 |
| 528 | 20230613 | 100500 | 2915169000 | 20350 | 20350 | 20350 | 20350 | 14 |
| 529 | 20230613 | 100400 | 2914884100 | 20350 | 20450 | 20500 | 20300 | 704 |
| 530 | 20230613 | 100300 | 2900568550 | 20450 | 20400 | 20450 | 20300 | 1658 |
| 531 | 20230613 | 100200 | 2866754650 | 20400 | 20300 | 20400 | 20250 | 979 |
| 532 | 20230613 | 100100 | 2846836250 | 20300 | 20350 | 20350 | 20300 | 367 |
| 533 | 20230613 | 100000 | 2839371050 | 20350 | 20350 | 20350 | 20300 | 701 |
| 534 | 20230613 | 095900 | 2825106200 | 20350 | 20250 | 20350 | 20200 | 1365 |
| 535 | 20230613 | 095800 | 2797425800 | 20200 | 20300 | 20300 | 20200 | 240 |
| 536 | 20230613 | 095700 | 2792577350 | 20300 | 20250 | 20300 | 20200 | 1184 |
| 537 | 20230613 | 095600 | 2768619250 | 20250 | 20250 | 20250 | 20200 | 52 |
| 538 | 20230613 | 095500 | 2767566750 | 20200 | 20200 | 20250 | 20100 | 1784 |
| 539 | 20230613 | 095400 | 2731571550 | 20150 | 20200 | 20250 | 20150 | 403 |
| 540 | 20230613 | 095300 | 2723436900 | 20200 | 20250 | 20250 | 20200 | 1734 |
| 541 | 20230613 | 095200 | 2688406000 | 20250 | 20250 | 20250 | 20250 | 531 |
| 542 | 20230613 | 095100 | 2677653250 | 20250 | 20300 | 20300 | 20250 | 363 |
| 543 | 20230613 | 095000 | 2670288400 | 20350 | 20250 | 20350 | 20250 | 211 |
| 544 | 20230613 | 094900 | 2666007500 | 20300 | 20300 | 20300 | 20250 | 795 |
| 545 | 20230613 | 094800 | 2649873950 | 20300 | 20300 | 20300 | 20300 | 755 |
| 546 | 20230613 | 094700 | 2634547450 | 20300 | 20300 | 20300 | 20300 | 765 |
| 547 | 20230613 | 094600 | 2619017950 | 20300 | 20250 | 20300 | 20150 | 1260 |
| 548 | 20230613 | 094500 | 2593558150 | 20200 | 20200 | 20250 | 20200 | 514 |
| 549 | 20230613 | 094400 | 2583165350 | 20200 | 20150 | 20200 | 20150 | 463 |
| 550 | 20230613 | 094300 | 2573818550 | 20150 | 20150 | 20200 | 20000 | 5079 |
| 551 | 20230613 | 094200 | 2471789400 | 20100 | 20200 | 20200 | 20000 | 13478 |
| 552 | 20230613 | 094100 | 2201173200 | 20200 | 20250 | 20300 | 20200 | 655 |
| 553 | 20230613 | 094000 | 2187935100 | 20250 | 20200 | 20250 | 20200 | 240 |
| 554 | 20230613 | 093900 | 2183086350 | 20200 | 20300 | 20350 | 20200 | 3632 |
| 555 | 20230613 | 093800 | 2109510550 | 20300 | 20300 | 20350 | 20300 | 437 |
| 556 | 20230613 | 093700 | 2100627400 | 20350 | 20400 | 20400 | 20350 | 983 |
| 557 | 20230613 | 093600 | 2080620550 | 20400 | 20500 | 20500 | 20400 | 1114 |
| 558 | 20230613 | 093500 | 2057819550 | 20550 | 20550 | 20550 | 20550 | 654 |
| 559 | 20230613 | 093400 | 2044379850 | 20550 | 20550 | 20600 | 20500 | 1164 |
| 560 | 20230613 | 093300 | 2020458850 | 20500 | 20500 | 20500 | 20450 | 2128 |
| 561 | 20230613 | 093200 | 1976836850 | 20500 | 20450 | 20500 | 20450 | 2419 |
| 562 | 20230613 | 093100 | 1927262850 | 20450 | 20350 | 20450 | 20350 | 1111 |
| 563 | 20230613 | 093000 | 1904559450 | 20400 | 20400 | 20400 | 20300 | 3773 |
| 564 | 20230613 | 092900 | 1827697300 | 20400 | 20500 | 20500 | 20400 | 267 |
| 565 | 20230613 | 092800 | 1822245400 | 20450 | 20500 | 20500 | 20400 | 126 |
| 566 | 20230613 | 092700 | 1819673450 | 20450 | 20450 | 20450 | 20400 | 727 |
| 567 | 20230613 | 092600 | 1804828400 | 20500 | 20500 | 20500 | 20400 | 157 |
| 568 | 20230613 | 092500 | 1801618200 | 20500 | 20450 | 20500 | 20400 | 1673 |
| 569 | 20230613 | 092400 | 1767400200 | 20500 | 20500 | 20500 | 20450 | 790 |
| 570 | 20230613 | 092300 | 1751205750 | 20500 | 20500 | 20500 | 20450 | 253 |
| 571 | 20230613 | 092200 | 1746019500 | 20450 | 20400 | 20450 | 20350 | 999 |
| 572 | 20230613 | 092100 | 1725634700 | 20350 | 20300 | 20400 | 20250 | 1824 |
| 573 | 20230613 | 092000 | 1688539950 | 20250 | 20400 | 20400 | 20250 | 1631 |
| 574 | 20230613 | 091900 | 1655413550 | 20400 | 20350 | 20400 | 20300 | 398 |
| 575 | 20230613 | 091800 | 1647319350 | 20350 | 20300 | 20350 | 20300 | 849 |
| 576 | 20230613 | 091700 | 1630084200 | 20300 | 20300 | 20350 | 20300 | 2434 |
| 577 | 20230613 | 091600 | 1580646650 | 20300 | 20200 | 20300 | 20150 | 1393 |
| 578 | 20230613 | 091500 | 1552492100 | 20200 | 20150 | 20200 | 20100 | 1006 |
| 579 | 20230613 | 091400 | 1532220000 | 20150 | 20150 | 20200 | 20100 | 1189 |
| 580 | 20230613 | 091300 | 1508289200 | 20150 | 20000 | 20150 | 20000 | 5817 |
| 581 | 20230613 | 091200 | 1391704550 | 20000 | 20000 | 20050 | 20000 | 3238 |
| 582 | 20230613 | 091100 | 1326848500 | 20000 | 20200 | 20200 | 20000 | 8659 |
| 583 | 20230613 | 091000 | 1152875850 | 20250 | 20400 | 20400 | 20200 | 5226 |
| 584 | 20230613 | 090900 | 1046929850 | 20400 | 20400 | 20500 | 20400 | 1203 |
| 585 | 20230613 | 090800 | 1022385600 | 20400 | 20450 | 20550 | 20400 | 1774 |
| 586 | 20230613 | 090700 | 986053600 | 20450 | 20500 | 20550 | 20400 | 2366 |
| 587 | 20230613 | 090600 | 937574950 | 20500 | 20400 | 20500 | 20350 | 1910 |
| 588 | 20230613 | 090500 | 898477700 | 20350 | 20300 | 20400 | 20200 | 4089 |
| 589 | 20230613 | 090400 | 815584500 | 20250 | 20450 | 20500 | 20250 | 7528 |
| 590 | 20230613 | 090300 | 662693050 | 20350 | 20450 | 20500 | 20350 | 8148 |
| 591 | 20230613 | 090200 | 496354950 | 20450 | 20500 | 20650 | 20350 | 4619 |
| 592 | 20230613 | 090100 | 401961600 | 20500 | 20700 | 20950 | 20450 | 6935 |
| 593 | 20230613 | 090000 | 258701800 | 20700 | 20850 | 20850 | 20600 | 12449 |