33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 185100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 3 | 20230607 | 185000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230607 | 184900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230607 | 184800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230607 | 184700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230607 | 184600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230607 | 184500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230607 | 184400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230607 | 184300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230607 | 184200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230607 | 184100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230607 | 184000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230607 | 183900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230607 | 183800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230607 | 183700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230607 | 183600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230607 | 183500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230607 | 183400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230607 | 183300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230607 | 183200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230607 | 183100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230607 | 183000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230607 | 182900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230607 | 182800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230607 | 182700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230607 | 182600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230607 | 182500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230607 | 182400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230607 | 182300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230607 | 182200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230607 | 182100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 33 | 20230607 | 182000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230607 | 181900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230607 | 181800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230607 | 181700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230607 | 181600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230607 | 181500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230607 | 181400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230607 | 181300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230607 | 181200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230607 | 181100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230607 | 181000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230607 | 180900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230607 | 180800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230607 | 180700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230607 | 180600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230607 | 180500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230607 | 180400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230607 | 180300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230607 | 180200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230607 | 180100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230607 | 180000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230607 | 175900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230607 | 175800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230607 | 175700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230607 | 175600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230607 | 175500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230607 | 175400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230607 | 175300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230607 | 175200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230607 | 175100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 63 | 20230607 | 175000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230607 | 174900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230607 | 174800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230607 | 174700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230607 | 174600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230607 | 174500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230607 | 174400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230607 | 174300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230607 | 174200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230607 | 174100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230607 | 174000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230607 | 173900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230607 | 173800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230607 | 173700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230607 | 173600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230607 | 173500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230607 | 173400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230607 | 173300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230607 | 173200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230607 | 173100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230607 | 173000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230607 | 172900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230607 | 172800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230607 | 172700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230607 | 172600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230607 | 172500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230607 | 172400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230607 | 172300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230607 | 172200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230607 | 172100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 93 | 20230607 | 172000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230607 | 171900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230607 | 171800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230607 | 171700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230607 | 171600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230607 | 171500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230607 | 171400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230607 | 171300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230607 | 171200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230607 | 171100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230607 | 171000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230607 | 170900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230607 | 170800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230607 | 170700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230607 | 170600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230607 | 170500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230607 | 170400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230607 | 170300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230607 | 170200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230607 | 170100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230607 | 170000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230607 | 165900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230607 | 165800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230607 | 165700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230607 | 165600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230607 | 165500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230607 | 165400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230607 | 165300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230607 | 165200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230607 | 165100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 123 | 20230607 | 165000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230607 | 164900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230607 | 164800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230607 | 164700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230607 | 164600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230607 | 164500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230607 | 164400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230607 | 164300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230607 | 164200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230607 | 164100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230607 | 164000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230607 | 163900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230607 | 163800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230607 | 163700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230607 | 163600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230607 | 163500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230607 | 163400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230607 | 163300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230607 | 163200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230607 | 163100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230607 | 163000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230607 | 162900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230607 | 162800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230607 | 162700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230607 | 162600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230607 | 162500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230607 | 162400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230607 | 162300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230607 | 162200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230607 | 162100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 153 | 20230607 | 162000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230607 | 161900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230607 | 161800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230607 | 161700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230607 | 161600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230607 | 161500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230607 | 161400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230607 | 161300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230607 | 161200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230607 | 161100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230607 | 161000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230607 | 160900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230607 | 160800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230607 | 160700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230607 | 160600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230607 | 160500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230607 | 160400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230607 | 160300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230607 | 160200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230607 | 160100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230607 | 160000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230607 | 155900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230607 | 155800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230607 | 155700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230607 | 155600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230607 | 155500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230607 | 155400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230607 | 155300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230607 | 155200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230607 | 155100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 183 | 20230607 | 155000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230607 | 154900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230607 | 154800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230607 | 154700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230607 | 154600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230607 | 154500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20230607 | 154400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20230607 | 154300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20230607 | 154200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20230607 | 154100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20230607 | 154000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20230607 | 153900 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20230607 | 153800 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20230607 | 153700 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20230607 | 153600 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20230607 | 153500 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20230607 | 153400 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20230607 | 153300 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20230607 | 153200 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20230607 | 153100 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20230607 | 153000 | 134988394000 | 32250 | 32250 | 32250 | 32250 | 28733 |
| 204 | 20230607 | 152900 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20230607 | 152800 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20230607 | 152700 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20230607 | 152600 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20230607 | 152500 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20230607 | 152400 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20230607 | 152300 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20230607 | 152200 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20230607 | 152100 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 213 | 20230607 | 152000 | 134061754750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20230607 | 151900 | 134061754750 | 32250 | 32250 | 32300 | 32200 | 7335 |
| 215 | 20230607 | 151800 | 133825351700 | 32250 | 32350 | 32400 | 32250 | 4299 |
| 216 | 20230607 | 151700 | 133686608250 | 32300 | 32250 | 32400 | 32200 | 9037 |
| 217 | 20230607 | 151600 | 133394920400 | 32250 | 32300 | 32350 | 32250 | 7937 |
| 218 | 20230607 | 151500 | 133138620500 | 32300 | 32350 | 32400 | 32300 | 2031 |
| 219 | 20230607 | 151400 | 133072932100 | 32350 | 32400 | 32400 | 32300 | 3561 |
| 220 | 20230607 | 151300 | 132957696100 | 32400 | 32400 | 32400 | 32350 | 1779 |
| 221 | 20230607 | 151200 | 132900138500 | 32350 | 32400 | 32400 | 32300 | 2174 |
| 222 | 20230607 | 151100 | 132829800950 | 32400 | 32450 | 32450 | 32300 | 4706 |
| 223 | 20230607 | 151000 | 132677472750 | 32400 | 32550 | 32600 | 32400 | 2053 |
| 224 | 20230607 | 150900 | 132610755200 | 32550 | 32500 | 32600 | 32450 | 2121 |
| 225 | 20230607 | 150800 | 132541773650 | 32500 | 32400 | 32500 | 32400 | 2241 |
| 226 | 20230607 | 150700 | 132469132950 | 32400 | 32400 | 32450 | 32350 | 2514 |
| 227 | 20230607 | 150600 | 132387740900 | 32400 | 32450 | 32500 | 32300 | 9211 |
| 228 | 20230607 | 150500 | 132089419300 | 32450 | 32550 | 32550 | 32450 | 8652 |
| 229 | 20230607 | 150400 | 131808372500 | 32550 | 32650 | 32700 | 32500 | 8498 |
| 230 | 20230607 | 150300 | 131531725700 | 32650 | 32750 | 32750 | 32650 | 2426 |
| 231 | 20230607 | 150200 | 131452448550 | 32700 | 32650 | 32700 | 32650 | 1269 |
| 232 | 20230607 | 150100 | 131410975700 | 32650 | 32650 | 32700 | 32600 | 2117 |
| 233 | 20230607 | 150000 | 131341840100 | 32650 | 32550 | 32700 | 32550 | 1867 |
| 234 | 20230607 | 145900 | 131280886450 | 32550 | 32750 | 32750 | 32550 | 9571 |
| 235 | 20230607 | 145800 | 130968740650 | 32750 | 32850 | 32850 | 32700 | 4034 |
| 236 | 20230607 | 145700 | 130836596750 | 32800 | 32900 | 32900 | 32800 | 2132 |
| 237 | 20230607 | 145600 | 130766545500 | 32850 | 32750 | 32850 | 32750 | 4905 |
| 238 | 20230607 | 145500 | 130605663200 | 32750 | 32800 | 32850 | 32750 | 959 |
| 239 | 20230607 | 145400 | 130574223900 | 32800 | 32850 | 32850 | 32800 | 1551 |
| 240 | 20230607 | 145300 | 130523344900 | 32800 | 32850 | 32900 | 32800 | 3883 |
| 241 | 20230607 | 145200 | 130395841450 | 32850 | 33000 | 33000 | 32850 | 4822 |
| 242 | 20230607 | 145100 | 130237266750 | 32950 | 33000 | 33000 | 32900 | 2024 |
| 243 | 20230607 | 145000 | 130170557900 | 33000 | 32950 | 33000 | 32900 | 1248 |
| 244 | 20230607 | 144900 | 130129400200 | 32950 | 33050 | 33050 | 32900 | 6403 |
| 245 | 20230607 | 144800 | 129918121300 | 33050 | 33050 | 33100 | 33050 | 3714 |
| 246 | 20230607 | 144700 | 129795229150 | 33100 | 33100 | 33100 | 32950 | 5127 |
| 247 | 20230607 | 144600 | 129625798200 | 33100 | 32900 | 33100 | 32850 | 22746 |
| 248 | 20230607 | 144500 | 128875732350 | 32900 | 32850 | 32900 | 32850 | 1021 |
| 249 | 20230607 | 144400 | 128842179400 | 32850 | 32900 | 32900 | 32850 | 2061 |
| 250 | 20230607 | 144300 | 128774431500 | 32900 | 32800 | 32900 | 32750 | 2777 |
| 251 | 20230607 | 144200 | 128683248450 | 32800 | 32850 | 32850 | 32800 | 1186 |
| 252 | 20230607 | 144100 | 128644302850 | 32850 | 32750 | 32850 | 32750 | 3088 |
| 253 | 20230607 | 144000 | 128542911100 | 32750 | 32800 | 32800 | 32750 | 1603 |
| 254 | 20230607 | 143900 | 128490348300 | 32800 | 32850 | 32850 | 32800 | 266 |
| 255 | 20230607 | 143800 | 128481617050 | 32850 | 32800 | 32850 | 32750 | 989 |
| 256 | 20230607 | 143700 | 128449163000 | 32800 | 32800 | 32850 | 32700 | 2472 |
| 257 | 20230607 | 143600 | 128368103900 | 32750 | 32750 | 32800 | 32750 | 904 |
| 258 | 20230607 | 143500 | 128338497800 | 32750 | 32800 | 32850 | 32750 | 1589 |
| 259 | 20230607 | 143400 | 128286375300 | 32800 | 32850 | 32850 | 32800 | 706 |
| 260 | 20230607 | 143300 | 128263214700 | 32850 | 32700 | 32850 | 32700 | 1490 |
| 261 | 20230607 | 143200 | 128214359750 | 32700 | 32650 | 32700 | 32600 | 1087 |
| 262 | 20230607 | 143100 | 128178854850 | 32700 | 32650 | 32700 | 32600 | 1982 |
| 263 | 20230607 | 143000 | 128114134050 | 32700 | 32600 | 32700 | 32550 | 1152 |
| 264 | 20230607 | 142900 | 128076555100 | 32550 | 32600 | 32650 | 32550 | 1645 |
| 265 | 20230607 | 142800 | 128022933500 | 32600 | 32650 | 32700 | 32600 | 1141 |
| 266 | 20230607 | 142700 | 127985682050 | 32650 | 32800 | 32800 | 32650 | 2067 |
| 267 | 20230607 | 142600 | 127918079600 | 32800 | 32750 | 32800 | 32750 | 1194 |
| 268 | 20230607 | 142500 | 127878927300 | 32750 | 32750 | 32800 | 32700 | 267 |
| 269 | 20230607 | 142400 | 127870177400 | 32800 | 32850 | 32850 | 32700 | 934 |
| 270 | 20230607 | 142300 | 127839567350 | 32850 | 32900 | 32900 | 32800 | 1892 |
| 271 | 20230607 | 142200 | 127777375200 | 32800 | 32800 | 32900 | 32750 | 3726 |
| 272 | 20230607 | 142100 | 127655002350 | 32800 | 32700 | 32800 | 32700 | 984 |
| 273 | 20230607 | 142000 | 127622794150 | 32700 | 32600 | 32700 | 32550 | 1624 |
| 274 | 20230607 | 141900 | 127569851950 | 32600 | 32600 | 32600 | 32500 | 5578 |
| 275 | 20230607 | 141800 | 127388435950 | 32550 | 32600 | 32600 | 32500 | 3531 |
| 276 | 20230607 | 141700 | 127273516050 | 32600 | 32700 | 32750 | 32550 | 7779 |
| 277 | 20230607 | 141600 | 127019743850 | 32700 | 32800 | 32800 | 32700 | 2459 |
| 278 | 20230607 | 141500 | 126939249550 | 32800 | 32800 | 32850 | 32750 | 2745 |
| 279 | 20230607 | 141400 | 126849214000 | 32850 | 32850 | 32850 | 32800 | 266 |
| 280 | 20230607 | 141300 | 126840477400 | 32800 | 32900 | 32950 | 32800 | 3043 |
| 281 | 20230607 | 141200 | 126740423400 | 32850 | 32800 | 32850 | 32800 | 1461 |
| 282 | 20230607 | 141100 | 126692458650 | 32800 | 32900 | 32900 | 32800 | 1376 |
| 283 | 20230607 | 141000 | 126647302950 | 32900 | 32850 | 32900 | 32850 | 497 |
| 284 | 20230607 | 140900 | 126630960800 | 32900 | 32900 | 32950 | 32800 | 2448 |
| 285 | 20230607 | 140800 | 126550457450 | 32900 | 32850 | 32950 | 32850 | 2114 |
| 286 | 20230607 | 140700 | 126480882850 | 32850 | 32850 | 32900 | 32800 | 4075 |
| 287 | 20230607 | 140600 | 126346879600 | 32850 | 32750 | 32850 | 32750 | 987 |
| 288 | 20230607 | 140500 | 126314471800 | 32800 | 32750 | 32800 | 32700 | 2600 |
| 289 | 20230607 | 140400 | 126229263700 | 32750 | 32800 | 32800 | 32750 | 1404 |
| 290 | 20230607 | 140300 | 126183281000 | 32800 | 32800 | 32850 | 32750 | 751 |
| 291 | 20230607 | 140200 | 126158657800 | 32850 | 32900 | 32900 | 32750 | 2739 |
| 292 | 20230607 | 140100 | 126068737400 | 32900 | 32800 | 32900 | 32750 | 1416 |
| 293 | 20230607 | 140000 | 126022243050 | 32800 | 32750 | 32800 | 32750 | 272 |
| 294 | 20230607 | 135900 | 126013326450 | 32750 | 32700 | 32800 | 32700 | 1829 |
| 295 | 20230607 | 135800 | 125953442700 | 32700 | 32800 | 32850 | 32700 | 2521 |
| 296 | 20230607 | 135700 | 125870819000 | 32800 | 32800 | 32800 | 32750 | 962 |
| 297 | 20230607 | 135600 | 125839296600 | 32750 | 32750 | 32800 | 32700 | 1135 |
| 298 | 20230607 | 135500 | 125802136800 | 32750 | 32750 | 32750 | 32700 | 919 |
| 299 | 20230607 | 135400 | 125772078300 | 32750 | 32750 | 32800 | 32700 | 1892 |
| 300 | 20230607 | 135300 | 125710154100 | 32750 | 32700 | 32750 | 32700 | 758 |
| 301 | 20230607 | 135200 | 125685362050 | 32750 | 32750 | 32750 | 32700 | 471 |
| 302 | 20230607 | 135100 | 125669951600 | 32700 | 32700 | 32750 | 32700 | 717 |
| 303 | 20230607 | 135000 | 125646500650 | 32700 | 32650 | 32700 | 32600 | 937 |
| 304 | 20230607 | 134900 | 125615876550 | 32650 | 32650 | 32700 | 32650 | 1832 |
| 305 | 20230607 | 134800 | 125556035400 | 32650 | 32650 | 32700 | 32600 | 1142 |
| 306 | 20230607 | 134700 | 125518766300 | 32650 | 32650 | 32700 | 32600 | 1020 |
| 307 | 20230607 | 134600 | 125485479550 | 32650 | 32650 | 32700 | 32600 | 1244 |
| 308 | 20230607 | 134500 | 125444856200 | 32650 | 32700 | 32700 | 32600 | 1729 |
| 309 | 20230607 | 134400 | 125388399200 | 32700 | 32650 | 32700 | 32650 | 2452 |
| 310 | 20230607 | 134300 | 125308325150 | 32650 | 32700 | 32750 | 32650 | 2870 |
| 311 | 20230607 | 134200 | 125214541400 | 32700 | 32850 | 32850 | 32600 | 7836 |
| 312 | 20230607 | 134100 | 124958519900 | 32800 | 32950 | 32950 | 32750 | 9915 |
| 313 | 20230607 | 134000 | 124632745350 | 32950 | 33000 | 33050 | 32950 | 2732 |
| 314 | 20230607 | 133900 | 124542623150 | 33050 | 33000 | 33050 | 32950 | 5495 |
| 315 | 20230607 | 133800 | 124361294900 | 33000 | 33000 | 33000 | 32900 | 1443 |
| 316 | 20230607 | 133700 | 124313749400 | 32900 | 32950 | 33000 | 32900 | 3308 |
| 317 | 20230607 | 133600 | 124204770250 | 32950 | 32900 | 33000 | 32900 | 1410 |
| 318 | 20230607 | 133500 | 124158345900 | 32900 | 32950 | 32950 | 32900 | 2880 |
| 319 | 20230607 | 133400 | 124063524700 | 32950 | 33000 | 33000 | 32950 | 3433 |
| 320 | 20230607 | 133300 | 123950367650 | 33000 | 32950 | 33000 | 32900 | 1766 |
| 321 | 20230607 | 133200 | 123892149950 | 32950 | 32900 | 32950 | 32900 | 1286 |
| 322 | 20230607 | 133100 | 123849819900 | 32950 | 32950 | 32950 | 32850 | 5449 |
| 323 | 20230607 | 133000 | 123670565800 | 32950 | 32900 | 32950 | 32900 | 4138 |
| 324 | 20230607 | 132900 | 123534406500 | 32900 | 33050 | 33050 | 32900 | 4848 |
| 325 | 20230607 | 132800 | 123374525000 | 33050 | 33000 | 33100 | 33000 | 10515 |
| 326 | 20230607 | 132700 | 123027014400 | 33000 | 32950 | 33050 | 32950 | 7331 |
| 327 | 20230607 | 132600 | 122785163250 | 32950 | 32950 | 33050 | 32950 | 7316 |
| 328 | 20230607 | 132500 | 122543802150 | 32950 | 32900 | 33050 | 32900 | 7020 |
| 329 | 20230607 | 132400 | 122312236000 | 32900 | 33050 | 33050 | 32850 | 14873 |
| 330 | 20230607 | 132300 | 121822423200 | 33050 | 32950 | 33100 | 32950 | 23508 |
| 331 | 20230607 | 132200 | 121046359000 | 33000 | 32700 | 33000 | 32700 | 35874 |
| 332 | 20230607 | 132100 | 119866889350 | 32700 | 32700 | 32750 | 32700 | 1697 |
| 333 | 20230607 | 132000 | 119811371300 | 32750 | 32750 | 32800 | 32700 | 1258 |
| 334 | 20230607 | 131900 | 119770181700 | 32750 | 32750 | 32800 | 32700 | 2229 |
| 335 | 20230607 | 131800 | 119697149850 | 32750 | 32750 | 32800 | 32750 | 2242 |
| 336 | 20230607 | 131700 | 119623704700 | 32750 | 32750 | 32800 | 32700 | 3864 |
| 337 | 20230607 | 131600 | 119497222850 | 32750 | 32750 | 32800 | 32700 | 2378 |
| 338 | 20230607 | 131500 | 119419343700 | 32750 | 32750 | 32800 | 32750 | 960 |
| 339 | 20230607 | 131400 | 119387879300 | 32750 | 32800 | 32800 | 32700 | 1608 |
| 340 | 20230607 | 131300 | 119335190450 | 32750 | 32750 | 32800 | 32750 | 1776 |
| 341 | 20230607 | 131200 | 119276985750 | 32750 | 32750 | 32800 | 32700 | 1799 |
| 342 | 20230607 | 131100 | 119218051400 | 32750 | 32750 | 32800 | 32700 | 4741 |
| 343 | 20230607 | 131000 | 119062831950 | 32700 | 32700 | 32750 | 32700 | 1086 |
| 344 | 20230607 | 130900 | 119027303000 | 32700 | 32650 | 32700 | 32650 | 1617 |
| 345 | 20230607 | 130800 | 118974431000 | 32650 | 32650 | 32700 | 32600 | 2165 |
| 346 | 20230607 | 130700 | 118903775650 | 32600 | 32650 | 32650 | 32600 | 522 |
| 347 | 20230607 | 130600 | 118886736800 | 32600 | 32500 | 32600 | 32500 | 1813 |
| 348 | 20230607 | 130500 | 118827656250 | 32550 | 32550 | 32550 | 32500 | 2164 |
| 349 | 20230607 | 130400 | 118757239300 | 32550 | 32550 | 32600 | 32550 | 554 |
| 350 | 20230607 | 130300 | 118739205500 | 32550 | 32550 | 32600 | 32550 | 1938 |
| 351 | 20230607 | 130200 | 118676112050 | 32550 | 32600 | 32650 | 32550 | 982 |
| 352 | 20230607 | 130100 | 118644105850 | 32600 | 32600 | 32650 | 32600 | 1841 |
| 353 | 20230607 | 130000 | 118584072000 | 32600 | 32600 | 32650 | 32600 | 1496 |
| 354 | 20230607 | 125900 | 118535284400 | 32600 | 32650 | 32650 | 32600 | 1170 |
| 355 | 20230607 | 125800 | 118497113000 | 32650 | 32700 | 32700 | 32600 | 1147 |
| 356 | 20230607 | 125700 | 118459679950 | 32650 | 32700 | 32700 | 32650 | 1884 |
| 357 | 20230607 | 125600 | 118398114850 | 32700 | 32700 | 32700 | 32650 | 1126 |
| 358 | 20230607 | 125500 | 118361303600 | 32700 | 32700 | 32700 | 32650 | 2200 |
| 359 | 20230607 | 125400 | 118289417700 | 32650 | 32700 | 32700 | 32650 | 962 |
| 360 | 20230607 | 125300 | 118257979750 | 32700 | 32650 | 32700 | 32600 | 1915 |
| 361 | 20230607 | 125200 | 118195398450 | 32650 | 32600 | 32650 | 32600 | 1934 |
| 362 | 20230607 | 125100 | 118132304300 | 32600 | 32600 | 32650 | 32600 | 921 |
| 363 | 20230607 | 125000 | 118102268350 | 32600 | 32650 | 32650 | 32600 | 1873 |
| 364 | 20230607 | 124900 | 118041161600 | 32650 | 32750 | 32800 | 32600 | 9511 |
| 365 | 20230607 | 124800 | 117730161950 | 32750 | 32700 | 32750 | 32650 | 7384 |
| 366 | 20230607 | 124700 | 117488585550 | 32700 | 32650 | 32700 | 32600 | 2126 |
| 367 | 20230607 | 124600 | 117419104200 | 32650 | 32650 | 32700 | 32600 | 5876 |
| 368 | 20230607 | 124500 | 117227237850 | 32650 | 32650 | 32650 | 32600 | 1792 |
| 369 | 20230607 | 124400 | 117168735550 | 32650 | 32600 | 32650 | 32550 | 7092 |
| 370 | 20230607 | 124300 | 116937385800 | 32600 | 32500 | 32600 | 32500 | 2157 |
| 371 | 20230607 | 124200 | 116867184300 | 32500 | 32550 | 32600 | 32500 | 1832 |
| 372 | 20230607 | 124100 | 116807550150 | 32550 | 32550 | 32550 | 32500 | 1329 |
| 373 | 20230607 | 124000 | 116764344550 | 32550 | 32500 | 32550 | 32450 | 2242 |
| 374 | 20230607 | 123900 | 116691518600 | 32500 | 32500 | 32500 | 32450 | 333 |
| 375 | 20230607 | 123800 | 116680696750 | 32500 | 32550 | 32550 | 32500 | 2663 |
| 376 | 20230607 | 123700 | 116594112250 | 32550 | 32500 | 32550 | 32500 | 1551 |
| 377 | 20230607 | 123600 | 116543673100 | 32500 | 32450 | 32550 | 32450 | 4545 |
| 378 | 20230607 | 123500 | 116395984250 | 32450 | 32400 | 32450 | 32400 | 7818 |
| 379 | 20230607 | 123400 | 116142482000 | 32400 | 32300 | 32400 | 32300 | 1108 |
| 380 | 20230607 | 123300 | 116106646000 | 32300 | 32350 | 32350 | 32300 | 272 |
| 381 | 20230607 | 123200 | 116097851000 | 32350 | 32300 | 32350 | 32300 | 971 |
| 382 | 20230607 | 123100 | 116066445050 | 32350 | 32300 | 32350 | 32250 | 576 |
| 383 | 20230607 | 123000 | 116047828750 | 32300 | 32300 | 32350 | 32250 | 3028 |
| 384 | 20230607 | 122900 | 115950076150 | 32350 | 32400 | 32400 | 32350 | 545 |
| 385 | 20230607 | 122800 | 115932444900 | 32350 | 32300 | 32350 | 32300 | 255 |
| 386 | 20230607 | 122700 | 115924196300 | 32350 | 32400 | 32400 | 32300 | 1944 |
| 387 | 20230607 | 122600 | 115861326900 | 32400 | 32400 | 32400 | 32350 | 1190 |
| 388 | 20230607 | 122500 | 115822781050 | 32400 | 32450 | 32450 | 32400 | 972 |
| 389 | 20230607 | 122400 | 115791263850 | 32400 | 32450 | 32450 | 32400 | 180 |
| 390 | 20230607 | 122300 | 115785426300 | 32450 | 32450 | 32450 | 32400 | 180 |
| 391 | 20230607 | 122200 | 115779588050 | 32450 | 32400 | 32450 | 32400 | 465 |
| 392 | 20230607 | 122100 | 115764514650 | 32400 | 32450 | 32450 | 32350 | 1437 |
| 393 | 20230607 | 122000 | 115717958900 | 32400 | 32450 | 32450 | 32400 | 372 |
| 394 | 20230607 | 121900 | 115705887900 | 32450 | 32400 | 32450 | 32400 | 332 |
| 395 | 20230607 | 121800 | 115695122400 | 32400 | 32450 | 32450 | 32400 | 420 |
| 396 | 20230607 | 121700 | 115681512300 | 32450 | 32400 | 32450 | 32400 | 923 |
| 397 | 20230607 | 121600 | 115651569400 | 32450 | 32400 | 32450 | 32400 | 1311 |
| 398 | 20230607 | 121500 | 115609089100 | 32450 | 32350 | 32450 | 32350 | 1697 |
| 399 | 20230607 | 121400 | 115554103100 | 32350 | 32350 | 32400 | 32350 | 982 |
| 400 | 20230607 | 121300 | 115522297300 | 32400 | 32400 | 32400 | 32350 | 304 |
| 401 | 20230607 | 121200 | 115512453900 | 32350 | 32350 | 32400 | 32350 | 377 |
| 402 | 20230607 | 121100 | 115500244700 | 32350 | 32400 | 32400 | 32300 | 866 |
| 403 | 20230607 | 121000 | 115472231200 | 32400 | 32400 | 32400 | 32350 | 1557 |
| 404 | 20230607 | 120900 | 115421785300 | 32350 | 32350 | 32400 | 32300 | 509 |
| 405 | 20230607 | 120800 | 115405322600 | 32350 | 32350 | 32350 | 32300 | 577 |
| 406 | 20230607 | 120700 | 115386682900 | 32300 | 32350 | 32350 | 32300 | 570 |
| 407 | 20230607 | 120600 | 115368245550 | 32350 | 32350 | 32400 | 32300 | 1095 |
| 408 | 20230607 | 120500 | 115332788200 | 32350 | 32350 | 32400 | 32200 | 1071 |
| 409 | 20230607 | 120400 | 115298155750 | 32350 | 32250 | 32350 | 32100 | 6679 |
| 410 | 20230607 | 120300 | 115082996450 | 32250 | 32200 | 32250 | 32200 | 406 |
| 411 | 20230607 | 120200 | 115069914750 | 32200 | 32250 | 32300 | 32200 | 1076 |
| 412 | 20230607 | 120100 | 115035207700 | 32250 | 32250 | 32250 | 32250 | 686 |
| 413 | 20230607 | 120000 | 115013084200 | 32300 | 32300 | 32300 | 32250 | 161 |
| 414 | 20230607 | 115900 | 115007888900 | 32300 | 32300 | 32300 | 32250 | 161 |
| 415 | 20230607 | 115800 | 115002690100 | 32300 | 32300 | 32350 | 32250 | 1129 |
| 416 | 20230607 | 115700 | 114966254350 | 32300 | 32300 | 32300 | 32250 | 412 |
| 417 | 20230607 | 115600 | 114952948250 | 32250 | 32300 | 32350 | 32250 | 562 |
| 418 | 20230607 | 115500 | 114934802600 | 32300 | 32350 | 32350 | 32300 | 854 |
| 419 | 20230607 | 115400 | 114907213300 | 32300 | 32350 | 32350 | 32300 | 316 |
| 420 | 20230607 | 115300 | 114896993600 | 32350 | 32300 | 32350 | 32300 | 460 |
| 421 | 20230607 | 115200 | 114882115400 | 32300 | 32300 | 32350 | 32300 | 376 |
| 422 | 20230607 | 115100 | 114869955300 | 32300 | 32200 | 32350 | 32200 | 1528 |
| 423 | 20230607 | 115000 | 114820595600 | 32250 | 32150 | 32250 | 32150 | 303 |
| 424 | 20230607 | 114900 | 114810829950 | 32150 | 32200 | 32200 | 32150 | 765 |
| 425 | 20230607 | 114800 | 114786200000 | 32200 | 32150 | 32200 | 32150 | 94 |
| 426 | 20230607 | 114700 | 114783174200 | 32150 | 32200 | 32200 | 32100 | 1277 |
| 427 | 20230607 | 114600 | 114742087850 | 32150 | 32150 | 32150 | 32100 | 2434 |
| 428 | 20230607 | 114500 | 114663885200 | 32150 | 32200 | 32200 | 32150 | 713 |
| 429 | 20230607 | 114400 | 114640961200 | 32200 | 32250 | 32300 | 32200 | 3399 |
| 430 | 20230607 | 114300 | 114531476800 | 32250 | 32300 | 32300 | 32200 | 250 |
| 431 | 20230607 | 114200 | 114523416950 | 32300 | 32250 | 32300 | 32250 | 664 |
| 432 | 20230607 | 114100 | 114501979400 | 32250 | 32350 | 32350 | 32200 | 3115 |
| 433 | 20230607 | 114000 | 114401419700 | 32300 | 32400 | 32400 | 32300 | 86 |
| 434 | 20230607 | 113900 | 114398639650 | 32400 | 32350 | 32400 | 32300 | 2115 |
| 435 | 20230607 | 113800 | 114330231550 | 32350 | 32300 | 32350 | 32300 | 654 |
| 436 | 20230607 | 113700 | 114309090100 | 32350 | 32350 | 32350 | 32300 | 939 |
| 437 | 20230607 | 113600 | 114278716800 | 32400 | 32350 | 32400 | 32350 | 686 |
| 438 | 20230607 | 113500 | 114256494750 | 32400 | 32350 | 32400 | 32350 | 906 |
| 439 | 20230607 | 113400 | 114227180100 | 32350 | 32350 | 32400 | 32300 | 1709 |
| 440 | 20230607 | 113300 | 114171888050 | 32350 | 32350 | 32400 | 32300 | 2624 |
| 441 | 20230607 | 113200 | 114087037300 | 32350 | 32400 | 32400 | 32350 | 1446 |
| 442 | 20230607 | 113100 | 114040225000 | 32400 | 32350 | 32400 | 32350 | 2083 |
| 443 | 20230607 | 113000 | 113972757950 | 32350 | 32350 | 32400 | 32300 | 2118 |
| 444 | 20230607 | 112900 | 113904241150 | 32350 | 32350 | 32400 | 32300 | 2444 |
| 445 | 20230607 | 112800 | 113825178650 | 32300 | 32350 | 32350 | 32300 | 2037 |
| 446 | 20230607 | 112700 | 113759284650 | 32350 | 32300 | 32350 | 32300 | 242 |
| 447 | 20230607 | 112600 | 113751465150 | 32300 | 32250 | 32300 | 32250 | 1849 |
| 448 | 20230607 | 112500 | 113691756950 | 32300 | 32300 | 32300 | 32250 | 526 |
| 449 | 20230607 | 112400 | 113674776950 | 32250 | 32250 | 32300 | 32250 | 265 |
| 450 | 20230607 | 112300 | 113666230400 | 32250 | 32200 | 32250 | 32200 | 1486 |
| 451 | 20230607 | 112200 | 113618349700 | 32200 | 32300 | 32300 | 32200 | 1204 |
| 452 | 20230607 | 112100 | 113579526400 | 32300 | 32250 | 32300 | 32250 | 958 |
| 453 | 20230607 | 112000 | 113548625200 | 32250 | 32250 | 32250 | 32200 | 3053 |
| 454 | 20230607 | 111900 | 113450244500 | 32200 | 32200 | 32250 | 32200 | 2616 |
| 455 | 20230607 | 111800 | 113365908750 | 32200 | 32200 | 32250 | 32150 | 3177 |
| 456 | 20230607 | 111700 | 113263637900 | 32200 | 32200 | 32200 | 32100 | 1392 |
| 457 | 20230607 | 111600 | 113218886600 | 32200 | 32150 | 32200 | 32100 | 1406 |
| 458 | 20230607 | 111500 | 113173688100 | 32100 | 32150 | 32200 | 32050 | 1958 |
| 459 | 20230607 | 111400 | 113110798950 | 32200 | 32200 | 32250 | 32150 | 2905 |
| 460 | 20230607 | 111300 | 113017324550 | 32200 | 32050 | 32200 | 32050 | 2638 |
| 461 | 20230607 | 111200 | 112932559250 | 32050 | 32050 | 32100 | 32050 | 1978 |
| 462 | 20230607 | 111100 | 112869157500 | 32050 | 32100 | 32100 | 32000 | 2841 |
| 463 | 20230607 | 111000 | 112778110300 | 32100 | 31950 | 32100 | 31950 | 2617 |
| 464 | 20230607 | 110900 | 112694288400 | 31900 | 31950 | 32000 | 31900 | 3456 |
| 465 | 20230607 | 110800 | 112583877050 | 32000 | 32000 | 32000 | 31900 | 4220 |
| 466 | 20230607 | 110700 | 112449105700 | 31950 | 31950 | 32000 | 31850 | 21600 |
| 467 | 20230607 | 110600 | 111760041950 | 31950 | 32050 | 32050 | 31950 | 12167 |
| 468 | 20230607 | 110500 | 111370753900 | 32000 | 32050 | 32100 | 32000 | 4330 |
| 469 | 20230607 | 110400 | 111232054000 | 32100 | 32200 | 32200 | 32050 | 11903 |
| 470 | 20230607 | 110300 | 110850379750 | 32150 | 32150 | 32200 | 32100 | 2333 |
| 471 | 20230607 | 110200 | 110775376250 | 32150 | 32150 | 32200 | 32100 | 6498 |
| 472 | 20230607 | 110100 | 110566739050 | 32100 | 32200 | 32250 | 32100 | 8804 |
| 473 | 20230607 | 110000 | 110283537500 | 32250 | 32350 | 32400 | 32200 | 5135 |
| 474 | 20230607 | 105900 | 110117673500 | 32300 | 32300 | 32350 | 32250 | 2482 |
| 475 | 20230607 | 105800 | 110037472200 | 32250 | 32200 | 32300 | 32200 | 2688 |
| 476 | 20230607 | 105700 | 109950793800 | 32250 | 32250 | 32250 | 32200 | 1480 |
| 477 | 20230607 | 105600 | 109903112950 | 32200 | 32250 | 32250 | 32150 | 2607 |
| 478 | 20230607 | 105500 | 109819144150 | 32250 | 32200 | 32300 | 32150 | 3546 |
| 479 | 20230607 | 105400 | 109704974500 | 32200 | 32200 | 32250 | 32200 | 1016 |
| 480 | 20230607 | 105300 | 109672245200 | 32200 | 32300 | 32350 | 32200 | 5266 |
| 481 | 20230607 | 105200 | 109502435100 | 32300 | 32250 | 32350 | 32250 | 2491 |
| 482 | 20230607 | 105100 | 109422045300 | 32250 | 32350 | 32350 | 32250 | 2025 |
| 483 | 20230607 | 105000 | 109356666050 | 32300 | 32350 | 32350 | 32250 | 1961 |
| 484 | 20230607 | 104900 | 109293322250 | 32350 | 32400 | 32400 | 32300 | 946 |
| 485 | 20230607 | 104800 | 109262717650 | 32350 | 32400 | 32400 | 32350 | 1062 |
| 486 | 20230607 | 104700 | 109228361250 | 32350 | 32350 | 32400 | 32300 | 3213 |
| 487 | 20230607 | 104600 | 109124390200 | 32300 | 32250 | 32350 | 32250 | 1873 |
| 488 | 20230607 | 104500 | 109063930800 | 32350 | 32200 | 32350 | 32200 | 2561 |
| 489 | 20230607 | 104400 | 108981240000 | 32200 | 32250 | 32250 | 32200 | 3530 |
| 490 | 20230607 | 104300 | 108867472700 | 32250 | 32250 | 32300 | 32200 | 5842 |
| 491 | 20230607 | 104200 | 108679162050 | 32300 | 32350 | 32350 | 32250 | 2555 |
| 492 | 20230607 | 104100 | 108596682850 | 32300 | 32300 | 32350 | 32250 | 4142 |
| 493 | 20230607 | 104000 | 108462886550 | 32350 | 32350 | 32400 | 32300 | 2466 |
| 494 | 20230607 | 103900 | 108383103500 | 32350 | 32450 | 32450 | 32350 | 2543 |
| 495 | 20230607 | 103800 | 108300686450 | 32450 | 32450 | 32450 | 32400 | 2120 |
| 496 | 20230607 | 103700 | 108231959600 | 32450 | 32450 | 32450 | 32400 | 3178 |
| 497 | 20230607 | 103600 | 108128880450 | 32450 | 32450 | 32450 | 32350 | 3205 |
| 498 | 20230607 | 103500 | 108025004600 | 32450 | 32400 | 32450 | 32400 | 4639 |
| 499 | 20230607 | 103400 | 107874624900 | 32400 | 32300 | 32400 | 32300 | 2594 |
| 500 | 20230607 | 103300 | 107790709750 | 32300 | 32250 | 32350 | 32250 | 2732 |
| 501 | 20230607 | 103200 | 107702466050 | 32250 | 32300 | 32300 | 32250 | 3043 |
| 502 | 20230607 | 103100 | 107604239150 | 32250 | 32250 | 32300 | 32250 | 2713 |
| 503 | 20230607 | 103000 | 107516704600 | 32200 | 32200 | 32300 | 32100 | 4464 |
| 504 | 20230607 | 102900 | 107372914550 | 32200 | 32150 | 32200 | 32100 | 18681 |
| 505 | 20230607 | 102800 | 106772793500 | 32200 | 32250 | 32350 | 32150 | 12381 |
| 506 | 20230607 | 102700 | 106373959150 | 32250 | 32300 | 32350 | 32250 | 8807 |
| 507 | 20230607 | 102600 | 106089779300 | 32350 | 32350 | 32400 | 32300 | 7036 |
| 508 | 20230607 | 102500 | 105862172450 | 32300 | 32350 | 32400 | 32150 | 31545 |
| 509 | 20230607 | 102400 | 104845582950 | 32350 | 32550 | 32600 | 32350 | 13156 |
| 510 | 20230607 | 102300 | 104418662800 | 32600 | 32550 | 32600 | 32500 | 2548 |
| 511 | 20230607 | 102200 | 104335727000 | 32550 | 32550 | 32600 | 32500 | 4398 |
| 512 | 20230607 | 102100 | 104192559000 | 32550 | 32650 | 32700 | 32550 | 3684 |
| 513 | 20230607 | 102000 | 104072472000 | 32650 | 32750 | 32750 | 32650 | 2933 |
| 514 | 20230607 | 101900 | 103976645050 | 32750 | 32800 | 32800 | 32700 | 3161 |
| 515 | 20230607 | 101800 | 103873085050 | 32800 | 32750 | 32800 | 32700 | 11011 |
| 516 | 20230607 | 101700 | 103512512400 | 32750 | 32600 | 32750 | 32550 | 7359 |
| 517 | 20230607 | 101600 | 103272336950 | 32550 | 32450 | 32600 | 32450 | 10506 |
| 518 | 20230607 | 101500 | 102930571250 | 32450 | 32500 | 32550 | 32350 | 39591 |
| 519 | 20230607 | 101400 | 101646384100 | 32500 | 32600 | 32650 | 32500 | 18353 |
| 520 | 20230607 | 101300 | 101049000750 | 32650 | 32600 | 32700 | 32550 | 10375 |
| 521 | 20230607 | 101200 | 100710741800 | 32600 | 32700 | 32750 | 32550 | 33907 |
| 522 | 20230607 | 101100 | 99604646150 | 32700 | 33050 | 33050 | 32700 | 33464 |
| 523 | 20230607 | 101000 | 98506198350 | 33000 | 33100 | 33150 | 33000 | 7206 |
| 524 | 20230607 | 100900 | 98267981050 | 33150 | 33100 | 33150 | 33100 | 1367 |
| 525 | 20230607 | 100800 | 98222703150 | 33150 | 33200 | 33250 | 33100 | 3040 |
| 526 | 20230607 | 100700 | 98121853000 | 33250 | 33050 | 33250 | 33000 | 7292 |
| 527 | 20230607 | 100600 | 97880121950 | 33050 | 33250 | 33250 | 33000 | 13080 |
| 528 | 20230607 | 100500 | 97447082500 | 33200 | 33200 | 33300 | 33200 | 5430 |
| 529 | 20230607 | 100400 | 97266637150 | 33250 | 33250 | 33350 | 33200 | 11333 |
| 530 | 20230607 | 100300 | 96889350250 | 33200 | 33200 | 33250 | 33150 | 7873 |
| 531 | 20230607 | 100200 | 96628069500 | 33150 | 33000 | 33200 | 33000 | 4811 |
| 532 | 20230607 | 100100 | 96468721600 | 33150 | 33150 | 33200 | 33000 | 7747 |
| 533 | 20230607 | 100000 | 96212116950 | 33150 | 33150 | 33200 | 33100 | 4307 |
| 534 | 20230607 | 095900 | 96069419750 | 33150 | 33200 | 33200 | 33100 | 2771 |
| 535 | 20230607 | 095800 | 95977536000 | 33200 | 33000 | 33200 | 33000 | 6585 |
| 536 | 20230607 | 095700 | 95759379500 | 33000 | 33050 | 33050 | 32900 | 12188 |
| 537 | 20230607 | 095600 | 95357605700 | 33050 | 33000 | 33100 | 33000 | 2700 |
| 538 | 20230607 | 095500 | 95268442100 | 33000 | 33100 | 33100 | 33000 | 7039 |
| 539 | 20230607 | 095400 | 95035907050 | 33100 | 33100 | 33150 | 33050 | 5444 |
| 540 | 20230607 | 095300 | 94855732200 | 33100 | 33100 | 33200 | 33050 | 5678 |
| 541 | 20230607 | 095200 | 94667563250 | 33050 | 33050 | 33150 | 33000 | 7982 |
| 542 | 20230607 | 095100 | 94403494250 | 33050 | 32950 | 33150 | 32900 | 15908 |
| 543 | 20230607 | 095000 | 93877954350 | 32950 | 33100 | 33150 | 32800 | 42097 |
| 544 | 20230607 | 094900 | 92491421800 | 33150 | 33150 | 33300 | 33100 | 15269 |
| 545 | 20230607 | 094800 | 91985064550 | 33150 | 33250 | 33650 | 33150 | 39620 |
| 546 | 20230607 | 094700 | 90660737150 | 33250 | 33200 | 33350 | 33150 | 9018 |
| 547 | 20230607 | 094600 | 90361232550 | 33200 | 33400 | 33450 | 33200 | 13343 |
| 548 | 20230607 | 094500 | 89917054800 | 33350 | 33550 | 33550 | 33350 | 10773 |
| 549 | 20230607 | 094400 | 89556985600 | 33500 | 33350 | 33600 | 33350 | 22557 |
| 550 | 20230607 | 094300 | 88800428500 | 33400 | 33350 | 33550 | 33350 | 36119 |
| 551 | 20230607 | 094200 | 87591987100 | 33400 | 33400 | 33450 | 33300 | 18114 |
| 552 | 20230607 | 094100 | 86987073650 | 33400 | 33350 | 33450 | 33300 | 33146 |
| 553 | 20230607 | 094000 | 85880299600 | 33350 | 33100 | 33350 | 33000 | 22818 |
| 554 | 20230607 | 093900 | 85122383300 | 33050 | 33000 | 33100 | 33000 | 5066 |
| 555 | 20230607 | 093800 | 84954994750 | 33000 | 33100 | 33100 | 32900 | 13996 |
| 556 | 20230607 | 093700 | 84493167350 | 33050 | 33200 | 33250 | 33050 | 7107 |
| 557 | 20230607 | 093600 | 84257634000 | 33200 | 33200 | 33250 | 33150 | 5961 |
| 558 | 20230607 | 093500 | 84059743600 | 33200 | 33250 | 33350 | 33150 | 11530 |
| 559 | 20230607 | 093400 | 83676499600 | 33300 | 33050 | 33300 | 33000 | 8646 |
| 560 | 20230607 | 093300 | 83389238450 | 33050 | 33100 | 33100 | 32950 | 9500 |
| 561 | 20230607 | 093200 | 83075502500 | 33050 | 33150 | 33200 | 33050 | 7341 |
| 562 | 20230607 | 093100 | 82832242650 | 33200 | 33200 | 33300 | 33150 | 16792 |
| 563 | 20230607 | 093000 | 82274235400 | 33200 | 32950 | 33300 | 32900 | 40991 |
| 564 | 20230607 | 092900 | 80915443700 | 32950 | 32850 | 32950 | 32750 | 24467 |
| 565 | 20230607 | 092800 | 80112073700 | 32850 | 33050 | 33050 | 32800 | 34815 |
| 566 | 20230607 | 092700 | 78967744550 | 33050 | 32950 | 33100 | 32950 | 13414 |
| 567 | 20230607 | 092600 | 78524751350 | 33000 | 33150 | 33150 | 32850 | 47140 |
| 568 | 20230607 | 092500 | 76971066100 | 33100 | 33300 | 33300 | 33000 | 35478 |
| 569 | 20230607 | 092400 | 75796902700 | 33300 | 33300 | 33450 | 33250 | 15639 |
| 570 | 20230607 | 092300 | 75275438050 | 33300 | 33250 | 33350 | 33100 | 27557 |
| 571 | 20230607 | 092200 | 74360818950 | 33200 | 33450 | 33500 | 33100 | 57301 |
| 572 | 20230607 | 092100 | 72456084000 | 33500 | 33300 | 33600 | 33250 | 30004 |
| 573 | 20230607 | 092000 | 71451651550 | 33300 | 33750 | 33750 | 33250 | 67704 |
| 574 | 20230607 | 091900 | 69188314400 | 33750 | 34100 | 34300 | 33500 | 76412 |
| 575 | 20230607 | 091800 | 66597590700 | 34100 | 33850 | 34200 | 33800 | 51361 |
| 576 | 20230607 | 091700 | 64847709550 | 33850 | 33950 | 34000 | 33750 | 27903 |
| 577 | 20230607 | 091600 | 63902622800 | 34000 | 33800 | 34100 | 33750 | 86258 |
| 578 | 20230607 | 091500 | 60970886800 | 33750 | 33650 | 33900 | 33400 | 50502 |
| 579 | 20230607 | 091400 | 59273875050 | 33650 | 33650 | 33700 | 33500 | 30433 |
| 580 | 20230607 | 091300 | 58251968850 | 33650 | 33650 | 33700 | 33350 | 65794 |
| 581 | 20230607 | 091200 | 56045260550 | 33650 | 33900 | 33950 | 33550 | 67539 |
| 582 | 20230607 | 091100 | 53770806450 | 33900 | 34050 | 34050 | 33850 | 28815 |
| 583 | 20230607 | 091000 | 52792555100 | 34050 | 33750 | 34200 | 33700 | 68703 |
| 584 | 20230607 | 090900 | 50457183400 | 33800 | 34000 | 34050 | 33800 | 73978 |
| 585 | 20230607 | 090800 | 47947973500 | 34050 | 34650 | 34650 | 33800 | 117407 |
| 586 | 20230607 | 090700 | 43942523150 | 34650 | 34250 | 34700 | 33950 | 135076 |
| 587 | 20230607 | 090600 | 39306629100 | 34250 | 34250 | 34600 | 34050 | 174966 |
| 588 | 20230607 | 090500 | 33300592550 | 34200 | 34450 | 34650 | 33950 | 191545 |
| 589 | 20230607 | 090400 | 26747023950 | 34450 | 32850 | 34700 | 32800 | 375892 |
| 590 | 20230607 | 090300 | 13970866750 | 32800 | 32800 | 32900 | 32450 | 101015 |
| 591 | 20230607 | 090200 | 10666369450 | 32850 | 32450 | 33000 | 32400 | 115078 |
| 592 | 20230607 | 090100 | 6901549950 | 32400 | 32050 | 32450 | 31800 | 77894 |
| 593 | 20230607 | 090000 | 4393207350 | 32050 | 31800 | 32300 | 31700 | 137508 |