34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 193200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 3 | 20230613 | 193100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230613 | 193000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230613 | 192900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230613 | 192800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230613 | 192700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230613 | 192600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230613 | 192500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230613 | 192400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230613 | 192300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230613 | 192200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230613 | 192100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230613 | 192000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230613 | 191900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230613 | 191800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230613 | 191700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230613 | 191600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230613 | 191500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230613 | 191400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230613 | 191300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230613 | 191200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230613 | 191100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230613 | 191000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230613 | 190900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230613 | 190800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230613 | 190700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230613 | 190600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230613 | 190500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230613 | 190400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230613 | 190300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230613 | 190200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 33 | 20230613 | 190100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230613 | 190000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230613 | 185900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230613 | 185800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230613 | 185700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230613 | 185600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230613 | 185500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230613 | 185400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230613 | 185300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230613 | 185200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230613 | 185100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230613 | 185000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230613 | 184900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230613 | 184800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230613 | 184700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230613 | 184600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230613 | 184500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230613 | 184400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230613 | 184300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230613 | 184200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230613 | 184100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230613 | 184000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230613 | 183900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230613 | 183800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230613 | 183700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230613 | 183600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230613 | 183500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230613 | 183400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230613 | 183300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230613 | 183200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 63 | 20230613 | 183100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230613 | 183000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230613 | 182900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230613 | 182800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230613 | 182700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230613 | 182600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230613 | 182500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230613 | 182400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230613 | 182300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230613 | 182200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230613 | 182100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230613 | 182000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230613 | 181900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230613 | 181800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230613 | 181700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230613 | 181600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230613 | 181500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230613 | 181400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230613 | 181300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230613 | 181200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230613 | 181100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230613 | 181000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230613 | 180900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230613 | 180800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230613 | 180700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230613 | 180600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230613 | 180500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230613 | 180400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230613 | 180300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230613 | 180200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 93 | 20230613 | 180100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230613 | 180000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230613 | 175900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230613 | 175800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230613 | 175700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230613 | 175600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230613 | 175500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230613 | 175400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230613 | 175300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230613 | 175200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230613 | 175100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230613 | 175000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230613 | 174900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230613 | 174800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230613 | 174700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230613 | 174600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230613 | 174500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230613 | 174400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230613 | 174300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230613 | 174200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230613 | 174100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230613 | 174000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230613 | 173900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230613 | 173800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230613 | 173700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230613 | 173600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230613 | 173500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230613 | 173400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230613 | 173300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230613 | 173200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 123 | 20230613 | 173100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230613 | 173000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230613 | 172900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230613 | 172800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230613 | 172700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230613 | 172600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230613 | 172500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230613 | 172400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230613 | 172300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230613 | 172200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230613 | 172100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230613 | 172000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230613 | 171900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230613 | 171800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230613 | 171700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230613 | 171600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230613 | 171500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230613 | 171400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230613 | 171300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230613 | 171200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230613 | 171100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230613 | 171000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230613 | 170900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230613 | 170800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230613 | 170700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230613 | 170600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230613 | 170500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230613 | 170400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230613 | 170300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230613 | 170200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 153 | 20230613 | 170100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230613 | 170000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230613 | 165900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230613 | 165800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230613 | 165700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230613 | 165600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230613 | 165500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230613 | 165400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230613 | 165300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230613 | 165200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230613 | 165100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230613 | 165000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230613 | 164900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230613 | 164800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230613 | 164700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230613 | 164600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230613 | 164500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230613 | 164400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230613 | 164300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230613 | 164200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230613 | 164100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230613 | 164000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230613 | 163900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230613 | 163800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230613 | 163700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230613 | 163600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230613 | 163500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230613 | 163400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230613 | 163300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230613 | 163200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 183 | 20230613 | 163100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230613 | 163000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230613 | 162900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230613 | 162800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230613 | 162700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230613 | 162600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230613 | 162500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230613 | 162400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230613 | 162300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230613 | 162200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230613 | 162100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230613 | 162000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230613 | 161900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230613 | 161800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230613 | 161700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230613 | 161600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230613 | 161500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230613 | 161400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230613 | 161300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230613 | 161200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230613 | 161100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230613 | 161000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230613 | 160900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230613 | 160800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230613 | 160700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230613 | 160600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230613 | 160500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230613 | 160400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230613 | 160300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20230613 | 160200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 213 | 20230613 | 160100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20230613 | 160000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20230613 | 155900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20230613 | 155800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20230613 | 155700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20230613 | 155600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20230613 | 155500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20230613 | 155400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20230613 | 155300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20230613 | 155200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20230613 | 155100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20230613 | 155000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20230613 | 154900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20230613 | 154800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20230613 | 154700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20230613 | 154600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20230613 | 154500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20230613 | 154400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20230613 | 154300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20230613 | 154200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20230613 | 154100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20230613 | 154000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20230613 | 153900 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20230613 | 153800 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20230613 | 153700 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20230613 | 153600 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20230613 | 153500 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20230613 | 153400 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20230613 | 153300 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20230613 | 153200 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 243 | 20230613 | 153100 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20230613 | 153000 | 8512442150 | 21100 | 21100 | 21100 | 21100 | 9258 |
| 245 | 20230613 | 152900 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20230613 | 152800 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20230613 | 152700 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20230613 | 152600 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20230613 | 152500 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20230613 | 152400 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20230613 | 152300 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20230613 | 152200 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20230613 | 152100 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20230613 | 152000 | 8317098350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20230613 | 151900 | 8317098350 | 21200 | 21200 | 21200 | 21150 | 935 |
| 256 | 20230613 | 151800 | 8297321250 | 21200 | 21200 | 21250 | 21200 | 512 |
| 257 | 20230613 | 151700 | 8286466650 | 21200 | 21200 | 21250 | 21200 | 1313 |
| 258 | 20230613 | 151600 | 8258629400 | 21250 | 21200 | 21250 | 21200 | 329 |
| 259 | 20230613 | 151500 | 8251640900 | 21200 | 21250 | 21250 | 21150 | 556 |
| 260 | 20230613 | 151400 | 8239856800 | 21200 | 21250 | 21250 | 21200 | 948 |
| 261 | 20230613 | 151300 | 8219758600 | 21250 | 21250 | 21250 | 21200 | 43 |
| 262 | 20230613 | 151200 | 8218846250 | 21200 | 21250 | 21250 | 21200 | 6 |
| 263 | 20230613 | 151100 | 8218718800 | 21250 | 21200 | 21250 | 21200 | 211 |
| 264 | 20230613 | 151000 | 8214245400 | 21200 | 21250 | 21250 | 21200 | 691 |
| 265 | 20230613 | 150900 | 8199593300 | 21200 | 21200 | 21250 | 21200 | 856 |
| 266 | 20230613 | 150800 | 8181422350 | 21200 | 21200 | 21250 | 21200 | 721 |
| 267 | 20230613 | 150700 | 8166137100 | 21250 | 21150 | 21250 | 21150 | 145 |
| 268 | 20230613 | 150600 | 8163058200 | 21250 | 21300 | 21300 | 21200 | 1826 |
| 269 | 20230613 | 150500 | 8124324750 | 21300 | 21300 | 21300 | 21250 | 1051 |
| 270 | 20230613 | 150400 | 8101990650 | 21300 | 21200 | 21300 | 21200 | 1686 |
| 271 | 20230613 | 150300 | 8066165000 | 21200 | 21150 | 21250 | 21150 | 1311 |
| 272 | 20230613 | 150200 | 8038367250 | 21150 | 21100 | 21150 | 21100 | 84 |
| 273 | 20230613 | 150100 | 8036590750 | 21200 | 21150 | 21200 | 21150 | 13 |
| 274 | 20230613 | 150000 | 8036315700 | 21200 | 21200 | 21200 | 21100 | 506 |
| 275 | 20230613 | 145900 | 8025638500 | 21100 | 21150 | 21150 | 21100 | 535 |
| 276 | 20230613 | 145800 | 8014344250 | 21150 | 21100 | 21150 | 21100 | 248 |
| 277 | 20230613 | 145700 | 8009109050 | 21100 | 21050 | 21100 | 21050 | 242 |
| 278 | 20230613 | 145600 | 8004006750 | 21100 | 21100 | 21150 | 21100 | 367 |
| 279 | 20230613 | 145500 | 7996261850 | 21100 | 21100 | 21150 | 21100 | 959 |
| 280 | 20230613 | 145400 | 7976026850 | 21150 | 21100 | 21200 | 21100 | 145 |
| 281 | 20230613 | 145300 | 7972966950 | 21150 | 21200 | 21200 | 21150 | 171 |
| 282 | 20230613 | 145200 | 7969350150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20230613 | 145100 | 7969350150 | 21200 | 21200 | 21200 | 21200 | 102 |
| 284 | 20230613 | 145000 | 7967187750 | 21200 | 21150 | 21200 | 21100 | 265 |
| 285 | 20230613 | 144900 | 7961586050 | 21150 | 21100 | 21150 | 21100 | 885 |
| 286 | 20230613 | 144800 | 7942870100 | 21150 | 21150 | 21150 | 21150 | 54 |
| 287 | 20230613 | 144700 | 7941728000 | 21150 | 21150 | 21150 | 21150 | 154 |
| 288 | 20230613 | 144600 | 7938470900 | 21150 | 21150 | 21150 | 21150 | 6 |
| 289 | 20230613 | 144500 | 7938344000 | 21150 | 21100 | 21150 | 21050 | 115 |
| 290 | 20230613 | 144400 | 7935917650 | 21050 | 21100 | 21100 | 21050 | 636 |
| 291 | 20230613 | 144300 | 7922523450 | 21150 | 21150 | 21150 | 21100 | 888 |
| 292 | 20230613 | 144200 | 7903786400 | 21150 | 21150 | 21150 | 21150 | 814 |
| 293 | 20230613 | 144100 | 7886570300 | 21200 | 21200 | 21200 | 21150 | 103 |
| 294 | 20230613 | 144000 | 7884391700 | 21250 | 21250 | 21250 | 21200 | 134 |
| 295 | 20230613 | 143900 | 7881550100 | 21200 | 21150 | 21250 | 21150 | 347 |
| 296 | 20230613 | 143800 | 7874199600 | 21200 | 21200 | 21200 | 21150 | 155 |
| 297 | 20230613 | 143700 | 7870913700 | 21200 | 21200 | 21250 | 21200 | 344 |
| 298 | 20230613 | 143600 | 7863620750 | 21200 | 21200 | 21200 | 21200 | 25 |
| 299 | 20230613 | 143500 | 7863090750 | 21200 | 21150 | 21200 | 21100 | 194 |
| 300 | 20230613 | 143400 | 7858983500 | 21200 | 21150 | 21200 | 21150 | 1890 |
| 301 | 20230613 | 143300 | 7818947100 | 21150 | 21100 | 21150 | 21050 | 1853 |
| 302 | 20230613 | 143200 | 7779848700 | 21100 | 21050 | 21100 | 21050 | 573 |
| 303 | 20230613 | 143100 | 7767786900 | 21050 | 21050 | 21050 | 21000 | 898 |
| 304 | 20230613 | 143000 | 7748896300 | 21050 | 21000 | 21100 | 21000 | 1026 |
| 305 | 20230613 | 142900 | 7727316900 | 21000 | 21000 | 21000 | 20950 | 821 |
| 306 | 20230613 | 142800 | 7710085600 | 21000 | 20950 | 21000 | 20900 | 279 |
| 307 | 20230613 | 142700 | 7704240650 | 20950 | 20950 | 21000 | 20950 | 735 |
| 308 | 20230613 | 142600 | 7688841450 | 20950 | 20950 | 21000 | 20950 | 246 |
| 309 | 20230613 | 142500 | 7683685100 | 21050 | 20950 | 21050 | 20950 | 866 |
| 310 | 20230613 | 142400 | 7665534700 | 20950 | 20950 | 21050 | 20900 | 858 |
| 311 | 20230613 | 142300 | 7647545900 | 20950 | 21050 | 21050 | 20950 | 60 |
| 312 | 20230613 | 142200 | 7646288650 | 20950 | 21000 | 21050 | 20950 | 1165 |
| 313 | 20230613 | 142100 | 7621873300 | 21000 | 21000 | 21050 | 21000 | 401 |
| 314 | 20230613 | 142000 | 7613452250 | 21050 | 21000 | 21050 | 20950 | 377 |
| 315 | 20230613 | 141900 | 7605538700 | 21000 | 21000 | 21000 | 21000 | 554 |
| 316 | 20230613 | 141800 | 7593904700 | 21050 | 21050 | 21050 | 21050 | 7 |
| 317 | 20230613 | 141700 | 7593757350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 318 | 20230613 | 141600 | 7593757350 | 21050 | 21000 | 21050 | 21000 | 61 |
| 319 | 20230613 | 141500 | 7592474300 | 21050 | 21050 | 21050 | 21050 | 40 |
| 320 | 20230613 | 141400 | 7591632300 | 21050 | 21000 | 21050 | 21000 | 1160 |
| 321 | 20230613 | 141300 | 7567249350 | 21050 | 21050 | 21050 | 21050 | 1 |
| 322 | 20230613 | 141200 | 7567228300 | 21000 | 21050 | 21050 | 21000 | 386 |
| 323 | 20230613 | 141100 | 7559116100 | 21050 | 20900 | 21050 | 20900 | 1435 |
| 324 | 20230613 | 141000 | 7529016250 | 20900 | 20900 | 20950 | 20850 | 3007 |
| 325 | 20230613 | 140900 | 7466262350 | 20900 | 21000 | 21000 | 20900 | 4723 |
| 326 | 20230613 | 140800 | 7367412100 | 21000 | 21050 | 21050 | 20950 | 2893 |
| 327 | 20230613 | 140700 | 7306647650 | 21050 | 21100 | 21100 | 21050 | 1541 |
| 328 | 20230613 | 140600 | 7274209550 | 21100 | 21100 | 21100 | 21050 | 234 |
| 329 | 20230613 | 140500 | 7269276500 | 21100 | 21100 | 21100 | 21100 | 81 |
| 330 | 20230613 | 140400 | 7267567400 | 21100 | 21050 | 21100 | 21050 | 520 |
| 331 | 20230613 | 140300 | 7256615950 | 21100 | 21100 | 21100 | 21100 | 1 |
| 332 | 20230613 | 140200 | 7256594850 | 21050 | 21050 | 21100 | 21050 | 175 |
| 333 | 20230613 | 140100 | 7252908550 | 21100 | 21050 | 21100 | 21050 | 658 |
| 334 | 20230613 | 140000 | 7239057450 | 21100 | 21100 | 21100 | 21050 | 453 |
| 335 | 20230613 | 135900 | 7229501500 | 21100 | 21100 | 21150 | 21050 | 438 |
| 336 | 20230613 | 135800 | 7220267050 | 21050 | 21100 | 21100 | 21050 | 32 |
| 337 | 20230613 | 135700 | 7219593050 | 21100 | 21100 | 21100 | 21100 | 63 |
| 338 | 20230613 | 135600 | 7218263750 | 21100 | 21050 | 21100 | 21050 | 301 |
| 339 | 20230613 | 135500 | 7211927650 | 21100 | 21150 | 21150 | 21100 | 283 |
| 340 | 20230613 | 135400 | 7205955350 | 21150 | 21150 | 21150 | 21150 | 11 |
| 341 | 20230613 | 135300 | 7205722700 | 21050 | 21100 | 21150 | 21050 | 334 |
| 342 | 20230613 | 135200 | 7198674750 | 21100 | 21100 | 21100 | 21050 | 228 |
| 343 | 20230613 | 135100 | 7193865950 | 21150 | 21150 | 21150 | 21150 | 213 |
| 344 | 20230613 | 135000 | 7189361000 | 21150 | 21100 | 21150 | 21050 | 466 |
| 345 | 20230613 | 134900 | 7179534550 | 21150 | 21150 | 21200 | 21150 | 25 |
| 346 | 20230613 | 134800 | 7179005750 | 21150 | 21150 | 21150 | 21100 | 878 |
| 347 | 20230613 | 134700 | 7160449400 | 21150 | 21150 | 21150 | 21150 | 195 |
| 348 | 20230613 | 134600 | 7156325150 | 21200 | 21150 | 21200 | 21150 | 213 |
| 349 | 20230613 | 134500 | 7151819750 | 21100 | 21050 | 21100 | 21050 | 276 |
| 350 | 20230613 | 134400 | 7145998750 | 21050 | 21050 | 21050 | 21050 | 163 |
| 351 | 20230613 | 134300 | 7142567600 | 21050 | 21150 | 21150 | 21050 | 165 |
| 352 | 20230613 | 134200 | 7139091050 | 21000 | 21050 | 21150 | 21000 | 1871 |
| 353 | 20230613 | 134100 | 7099708700 | 21050 | 21050 | 21100 | 21050 | 499 |
| 354 | 20230613 | 134000 | 7089201800 | 21100 | 21100 | 21100 | 21050 | 651 |
| 355 | 20230613 | 133900 | 7075496450 | 21100 | 21150 | 21150 | 21050 | 95 |
| 356 | 20230613 | 133800 | 7073491400 | 21150 | 21150 | 21150 | 21050 | 738 |
| 357 | 20230613 | 133700 | 7057942500 | 21150 | 21150 | 21200 | 21150 | 217 |
| 358 | 20230613 | 133600 | 7053347900 | 21150 | 21200 | 21200 | 21150 | 482 |
| 359 | 20230613 | 133500 | 7043136750 | 21200 | 21050 | 21200 | 21050 | 2322 |
| 360 | 20230613 | 133400 | 6994114150 | 21050 | 21100 | 21100 | 21050 | 230 |
| 361 | 20230613 | 133300 | 6989272400 | 21100 | 21100 | 21100 | 21050 | 318 |
| 362 | 20230613 | 133200 | 6982577600 | 21100 | 21050 | 21100 | 21000 | 348 |
| 363 | 20230613 | 133100 | 6975256650 | 21050 | 21050 | 21100 | 21000 | 1460 |
| 364 | 20230613 | 133000 | 6944529900 | 21000 | 21050 | 21050 | 20950 | 4846 |
| 365 | 20230613 | 132900 | 6842756500 | 21000 | 21150 | 21150 | 21000 | 5085 |
| 366 | 20230613 | 132800 | 6735505650 | 21150 | 21150 | 21150 | 21100 | 470 |
| 367 | 20230613 | 132700 | 6725572900 | 21150 | 21150 | 21200 | 21150 | 783 |
| 368 | 20230613 | 132600 | 6709012150 | 21200 | 21150 | 21200 | 21100 | 1030 |
| 369 | 20230613 | 132500 | 6687252400 | 21150 | 21150 | 21150 | 21100 | 541 |
| 370 | 20230613 | 132400 | 6675815250 | 21150 | 21150 | 21200 | 21100 | 1550 |
| 371 | 20230613 | 132300 | 6643043650 | 21150 | 21100 | 21200 | 21100 | 1389 |
| 372 | 20230613 | 132200 | 6613646300 | 21100 | 21000 | 21100 | 21000 | 2199 |
| 373 | 20230613 | 132100 | 6567440450 | 20950 | 21050 | 21100 | 20950 | 4858 |
| 374 | 20230613 | 132000 | 6465395600 | 21100 | 21050 | 21100 | 20950 | 7045 |
| 375 | 20230613 | 131900 | 6317462000 | 21050 | 21250 | 21250 | 20950 | 17475 |
| 376 | 20230613 | 131800 | 5949309300 | 21300 | 21300 | 21300 | 21300 | 32 |
| 377 | 20230613 | 131700 | 5948627700 | 21300 | 21300 | 21300 | 21250 | 1070 |
| 378 | 20230613 | 131600 | 5925886950 | 21300 | 21350 | 21350 | 21250 | 104 |
| 379 | 20230613 | 131500 | 5923671650 | 21400 | 21250 | 21400 | 21250 | 980 |
| 380 | 20230613 | 131400 | 5902837250 | 21250 | 21250 | 21250 | 21200 | 23 |
| 381 | 20230613 | 131300 | 5902349000 | 21250 | 21250 | 21250 | 21200 | 282 |
| 382 | 20230613 | 131200 | 5896360400 | 21250 | 21250 | 21400 | 21250 | 1917 |
| 383 | 20230613 | 131100 | 5855620850 | 21300 | 21400 | 21400 | 21300 | 3270 |
| 384 | 20230613 | 131000 | 5785906400 | 21350 | 21350 | 21400 | 21350 | 262 |
| 385 | 20230613 | 130900 | 5780312600 | 21400 | 21400 | 21400 | 21400 | 67 |
| 386 | 20230613 | 130800 | 5778878800 | 21400 | 21400 | 21400 | 21400 | 1 |
| 387 | 20230613 | 130700 | 5778857400 | 21350 | 21400 | 21400 | 21350 | 305 |
| 388 | 20230613 | 130600 | 5772342900 | 21400 | 21400 | 21400 | 21400 | 2 |
| 389 | 20230613 | 130500 | 5772300100 | 21400 | 21400 | 21400 | 21400 | 2 |
| 390 | 20230613 | 130400 | 5772257300 | 21350 | 21400 | 21400 | 21350 | 576 |
| 391 | 20230613 | 130300 | 5759933250 | 21400 | 21400 | 21400 | 21350 | 4 |
| 392 | 20230613 | 130200 | 5759847700 | 21400 | 21400 | 21400 | 21350 | 1375 |
| 393 | 20230613 | 130100 | 5730490000 | 21350 | 21400 | 21400 | 21350 | 263 |
| 394 | 20230613 | 130000 | 5724870050 | 21400 | 21400 | 21400 | 21400 | 5 |
| 395 | 20230613 | 125900 | 5724763050 | 21400 | 21350 | 21400 | 21350 | 466 |
| 396 | 20230613 | 125800 | 5714813900 | 21350 | 21350 | 21400 | 21350 | 294 |
| 397 | 20230613 | 125700 | 5708536950 | 21350 | 21350 | 21400 | 21300 | 2307 |
| 398 | 20230613 | 125600 | 5659304650 | 21350 | 21400 | 21400 | 21350 | 1276 |
| 399 | 20230613 | 125500 | 5632056200 | 21450 | 21400 | 21450 | 21350 | 486 |
| 400 | 20230613 | 125400 | 5621663600 | 21400 | 21400 | 21450 | 21400 | 1322 |
| 401 | 20230613 | 125300 | 5593366550 | 21400 | 21450 | 21450 | 21400 | 131 |
| 402 | 20230613 | 125200 | 5590562650 | 21450 | 21450 | 21450 | 21450 | 116 |
| 403 | 20230613 | 125100 | 5588074450 | 21400 | 21400 | 21450 | 21400 | 338 |
| 404 | 20230613 | 125000 | 5580838300 | 21450 | 21450 | 21450 | 21450 | 104 |
| 405 | 20230613 | 124900 | 5578607500 | 21450 | 21450 | 21450 | 21400 | 313 |
| 406 | 20230613 | 124800 | 5571898800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 407 | 20230613 | 124700 | 5571898800 | 21500 | 21400 | 21500 | 21400 | 113 |
| 408 | 20230613 | 124600 | 5569480250 | 21600 | 21600 | 21600 | 21400 | 5150 |
| 409 | 20230613 | 124500 | 5459143650 | 21650 | 21600 | 21650 | 21500 | 5070 |
| 410 | 20230613 | 124400 | 5350070600 | 21600 | 21600 | 21600 | 21600 | 71 |
| 411 | 20230613 | 124300 | 5348537000 | 21600 | 21550 | 21600 | 21550 | 328 |
| 412 | 20230613 | 124200 | 5341459700 | 21550 | 21550 | 21600 | 21550 | 573 |
| 413 | 20230613 | 124100 | 5329111500 | 21600 | 21600 | 21600 | 21600 | 268 |
| 414 | 20230613 | 124000 | 5323322700 | 21650 | 21650 | 21650 | 21600 | 21 |
| 415 | 20230613 | 123900 | 5322868750 | 21600 | 21650 | 21650 | 21600 | 138 |
| 416 | 20230613 | 123800 | 5319887850 | 21650 | 21650 | 21650 | 21550 | 265 |
| 417 | 20230613 | 123700 | 5314161650 | 21650 | 21600 | 21650 | 21600 | 421 |
| 418 | 20230613 | 123600 | 5305068000 | 21600 | 21550 | 21600 | 21550 | 13 |
| 419 | 20230613 | 123500 | 5304787700 | 21550 | 21550 | 21600 | 21500 | 103 |
| 420 | 20230613 | 123400 | 5302568000 | 21600 | 21550 | 21600 | 21500 | 220 |
| 421 | 20230613 | 123300 | 5297828400 | 21550 | 21550 | 21550 | 21500 | 273 |
| 422 | 20230613 | 123200 | 5291945350 | 21550 | 21550 | 21550 | 21550 | 169 |
| 423 | 20230613 | 123100 | 5288303400 | 21550 | 21550 | 21550 | 21500 | 16 |
| 424 | 20230613 | 123000 | 5287959100 | 21550 | 21550 | 21550 | 21550 | 150 |
| 425 | 20230613 | 122900 | 5284726600 | 21550 | 21550 | 21550 | 21550 | 23 |
| 426 | 20230613 | 122800 | 5284230950 | 21550 | 21550 | 21550 | 21550 | 64 |
| 427 | 20230613 | 122700 | 5282851750 | 21550 | 21500 | 21550 | 21500 | 215 |
| 428 | 20230613 | 122600 | 5278229150 | 21500 | 21500 | 21500 | 21450 | 108 |
| 429 | 20230613 | 122500 | 5275907350 | 21450 | 21550 | 21550 | 21450 | 2026 |
| 430 | 20230613 | 122400 | 5232415950 | 21500 | 21500 | 21500 | 21450 | 547 |
| 431 | 20230613 | 122300 | 5220657450 | 21500 | 21500 | 21500 | 21450 | 514 |
| 432 | 20230613 | 122200 | 5209607450 | 21550 | 21500 | 21550 | 21500 | 53 |
| 433 | 20230613 | 122100 | 5208467900 | 21450 | 21500 | 21500 | 21450 | 139 |
| 434 | 20230613 | 122000 | 5205486250 | 21450 | 21500 | 21500 | 21450 | 109 |
| 435 | 20230613 | 121900 | 5203148150 | 21500 | 21550 | 21550 | 21450 | 162 |
| 436 | 20230613 | 121800 | 5199666100 | 21500 | 21550 | 21550 | 21500 | 251 |
| 437 | 20230613 | 121700 | 5194269550 | 21500 | 21550 | 21550 | 21500 | 317 |
| 438 | 20230613 | 121600 | 5187454000 | 21550 | 21550 | 21550 | 21550 | 54 |
| 439 | 20230613 | 121500 | 5186290300 | 21550 | 21550 | 21550 | 21500 | 144 |
| 440 | 20230613 | 121400 | 5183191750 | 21550 | 21500 | 21550 | 21500 | 164 |
| 441 | 20230613 | 121300 | 5179663300 | 21500 | 21500 | 21500 | 21500 | 302 |
| 442 | 20230613 | 121200 | 5173170300 | 21500 | 21500 | 21500 | 21450 | 288 |
| 443 | 20230613 | 121100 | 5166982200 | 21500 | 21500 | 21500 | 21450 | 28 |
| 444 | 20230613 | 121000 | 5166381150 | 21500 | 21450 | 21500 | 21450 | 358 |
| 445 | 20230613 | 120900 | 5158701550 | 21450 | 21400 | 21450 | 21400 | 869 |
| 446 | 20230613 | 120800 | 5140104450 | 21400 | 21450 | 21450 | 21400 | 810 |
| 447 | 20230613 | 120700 | 5122770100 | 21400 | 21450 | 21450 | 21400 | 97 |
| 448 | 20230613 | 120600 | 5120693950 | 21400 | 21350 | 21450 | 21350 | 1653 |
| 449 | 20230613 | 120500 | 5085346750 | 21400 | 21400 | 21400 | 21350 | 443 |
| 450 | 20230613 | 120400 | 5075880100 | 21400 | 21450 | 21450 | 21400 | 2955 |
| 451 | 20230613 | 120300 | 5012617200 | 21500 | 21500 | 21550 | 21450 | 1207 |
| 452 | 20230613 | 120200 | 4986676150 | 21550 | 21500 | 21550 | 21500 | 51 |
| 453 | 20230613 | 120100 | 4985579600 | 21550 | 21500 | 21550 | 21500 | 57 |
| 454 | 20230613 | 120000 | 4984354050 | 21500 | 21450 | 21500 | 21450 | 200 |
| 455 | 20230613 | 115900 | 4980055350 | 21450 | 21500 | 21500 | 21450 | 227 |
| 456 | 20230613 | 115800 | 4975183800 | 21500 | 21500 | 21500 | 21450 | 483 |
| 457 | 20230613 | 115700 | 4964818000 | 21500 | 21500 | 21500 | 21500 | 6 |
| 458 | 20230613 | 115600 | 4964689000 | 21500 | 21500 | 21500 | 21500 | 242 |
| 459 | 20230613 | 115500 | 4959486000 | 21450 | 21450 | 21450 | 21450 | 313 |
| 460 | 20230613 | 115400 | 4952772150 | 21450 | 21450 | 21450 | 21450 | 1176 |
| 461 | 20230613 | 115300 | 4927546950 | 21500 | 21500 | 21500 | 21450 | 108 |
| 462 | 20230613 | 115200 | 4925230000 | 21500 | 21500 | 21500 | 21450 | 7 |
| 463 | 20230613 | 115100 | 4925079700 | 21500 | 21450 | 21500 | 21450 | 99 |
| 464 | 20230613 | 115000 | 4922955700 | 21500 | 21450 | 21500 | 21450 | 314 |
| 465 | 20230613 | 114900 | 4916220350 | 21450 | 21500 | 21550 | 21450 | 1477 |
| 466 | 20230613 | 114800 | 4884513900 | 21500 | 21500 | 21550 | 21500 | 60 |
| 467 | 20230613 | 114700 | 4883223200 | 21450 | 21500 | 21500 | 21450 | 1120 |
| 468 | 20230613 | 114600 | 4859173500 | 21500 | 21550 | 21550 | 21450 | 502 |
| 469 | 20230613 | 114500 | 4848379300 | 21600 | 21500 | 21600 | 21500 | 215 |
| 470 | 20230613 | 114400 | 4843746000 | 21500 | 21500 | 21500 | 21450 | 417 |
| 471 | 20230613 | 114300 | 4834788600 | 21500 | 21500 | 21600 | 21450 | 575 |
| 472 | 20230613 | 114200 | 4822438400 | 21500 | 21550 | 21550 | 21500 | 1056 |
| 473 | 20230613 | 114100 | 4799724400 | 21500 | 21550 | 21550 | 21450 | 414 |
| 474 | 20230613 | 114000 | 4790841100 | 21550 | 21450 | 21550 | 21450 | 21 |
| 475 | 20230613 | 113900 | 4790390550 | 21500 | 21500 | 21600 | 21500 | 406 |
| 476 | 20230613 | 113800 | 4781661450 | 21500 | 21500 | 21500 | 21450 | 1131 |
| 477 | 20230613 | 113700 | 4757372250 | 21500 | 21500 | 21500 | 21500 | 382 |
| 478 | 20230613 | 113600 | 4749159250 | 21500 | 21600 | 21600 | 21500 | 178 |
| 479 | 20230613 | 113500 | 4745323500 | 21600 | 21600 | 21600 | 21600 | 6 |
| 480 | 20230613 | 113400 | 4745193900 | 21600 | 21550 | 21600 | 21550 | 189 |
| 481 | 20230613 | 113300 | 4741120850 | 21550 | 21550 | 21550 | 21550 | 5 |
| 482 | 20230613 | 113200 | 4741013100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 483 | 20230613 | 113100 | 4740991500 | 21550 | 21700 | 21700 | 21550 | 278 |
| 484 | 20230613 | 113000 | 4734999400 | 21700 | 21650 | 21700 | 21650 | 88 |
| 485 | 20230613 | 112900 | 4733094100 | 21650 | 21550 | 21650 | 21550 | 979 |
| 486 | 20230613 | 112800 | 4711901350 | 21550 | 21500 | 21550 | 21500 | 60 |
| 487 | 20230613 | 112700 | 4710609200 | 21500 | 21550 | 21550 | 21500 | 125 |
| 488 | 20230613 | 112600 | 4707918950 | 21500 | 21400 | 21500 | 21350 | 3558 |
| 489 | 20230613 | 112500 | 4631797800 | 21400 | 21550 | 21600 | 21400 | 7985 |
| 490 | 20230613 | 112400 | 4460342250 | 21550 | 21600 | 21600 | 21550 | 586 |
| 491 | 20230613 | 112300 | 4447711450 | 21600 | 21550 | 21600 | 21500 | 751 |
| 492 | 20230613 | 112200 | 4431544150 | 21550 | 21600 | 21600 | 21500 | 605 |
| 493 | 20230613 | 112100 | 4418514300 | 21600 | 21550 | 21600 | 21500 | 564 |
| 494 | 20230613 | 112000 | 4406367850 | 21550 | 21550 | 21550 | 21500 | 211 |
| 495 | 20230613 | 111900 | 4401823650 | 21550 | 21550 | 21550 | 21500 | 414 |
| 496 | 20230613 | 111800 | 4392905950 | 21550 | 21600 | 21600 | 21550 | 1979 |
| 497 | 20230613 | 111700 | 4350245950 | 21650 | 21600 | 21650 | 21550 | 860 |
| 498 | 20230613 | 111600 | 4331699950 | 21650 | 21650 | 21650 | 21550 | 325 |
| 499 | 20230613 | 111500 | 4324693200 | 21550 | 21600 | 21650 | 21550 | 1348 |
| 500 | 20230613 | 111400 | 4295605650 | 21600 | 21650 | 21700 | 21550 | 3991 |
| 501 | 20230613 | 111300 | 4209371100 | 21700 | 21750 | 21750 | 21700 | 151 |
| 502 | 20230613 | 111200 | 4206094350 | 21700 | 21700 | 21750 | 21650 | 1760 |
| 503 | 20230613 | 111100 | 4167985750 | 21700 | 21700 | 21700 | 21700 | 12 |
| 504 | 20230613 | 111000 | 4167725350 | 21700 | 21750 | 21750 | 21700 | 548 |
| 505 | 20230613 | 110900 | 4155833700 | 21750 | 21750 | 21750 | 21750 | 192 |
| 506 | 20230613 | 110800 | 4151657700 | 21750 | 21750 | 21750 | 21750 | 2 |
| 507 | 20230613 | 110700 | 4151614200 | 21700 | 21700 | 21800 | 21700 | 806 |
| 508 | 20230613 | 110600 | 4134123900 | 21800 | 21700 | 21800 | 21700 | 2 |
| 509 | 20230613 | 110500 | 4134080400 | 21700 | 21800 | 21800 | 21700 | 265 |
| 510 | 20230613 | 110400 | 4128328900 | 21800 | 21700 | 21800 | 21700 | 1113 |
| 511 | 20230613 | 110300 | 4104175900 | 21750 | 21700 | 21750 | 21700 | 892 |
| 512 | 20230613 | 110200 | 4084794250 | 21700 | 21700 | 21700 | 21700 | 200 |
| 513 | 20230613 | 110100 | 4080454250 | 21650 | 21800 | 21800 | 21650 | 658 |
| 514 | 20230613 | 110000 | 4066171150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 515 | 20230613 | 105900 | 4066127550 | 21850 | 21700 | 21850 | 21650 | 433 |
| 516 | 20230613 | 105800 | 4056713800 | 21850 | 21650 | 21850 | 21650 | 897 |
| 517 | 20230613 | 105700 | 4037291350 | 21650 | 21800 | 21800 | 21650 | 285 |
| 518 | 20230613 | 105600 | 4031092950 | 21800 | 21800 | 21800 | 21750 | 24 |
| 519 | 20230613 | 105500 | 4030570650 | 21850 | 21850 | 21850 | 21650 | 445 |
| 520 | 20230613 | 105400 | 4020915550 | 21850 | 21850 | 21850 | 21700 | 1073 |
| 521 | 20230613 | 105300 | 3997625700 | 21700 | 21750 | 21750 | 21700 | 799 |
| 522 | 20230613 | 105200 | 3980274400 | 21850 | 21800 | 21850 | 21750 | 290 |
| 523 | 20230613 | 105100 | 3973952950 | 21800 | 21850 | 21850 | 21800 | 792 |
| 524 | 20230613 | 105000 | 3956666700 | 21950 | 21900 | 21950 | 21850 | 107 |
| 525 | 20230613 | 104900 | 3954323400 | 21900 | 21950 | 22000 | 21900 | 632 |
| 526 | 20230613 | 104800 | 3940454500 | 21900 | 21900 | 21900 | 21900 | 401 |
| 527 | 20230613 | 104700 | 3931672600 | 21900 | 21850 | 21900 | 21850 | 323 |
| 528 | 20230613 | 104600 | 3924614900 | 21850 | 21850 | 21900 | 21800 | 183 |
| 529 | 20230613 | 104500 | 3920617850 | 21850 | 21800 | 21850 | 21800 | 106 |
| 530 | 20230613 | 104400 | 3918301800 | 21800 | 21850 | 21900 | 21800 | 582 |
| 531 | 20230613 | 104300 | 3905580150 | 21850 | 21800 | 21900 | 21800 | 1468 |
| 532 | 20230613 | 104200 | 3873557650 | 21800 | 21850 | 21850 | 21800 | 725 |
| 533 | 20230613 | 104100 | 3857747350 | 21900 | 21850 | 21900 | 21850 | 498 |
| 534 | 20230613 | 104000 | 3846849900 | 21850 | 21700 | 21850 | 21700 | 655 |
| 535 | 20230613 | 103900 | 3832604700 | 21750 | 21700 | 21750 | 21700 | 76 |
| 536 | 20230613 | 103800 | 3830953600 | 21700 | 21700 | 21700 | 21700 | 487 |
| 537 | 20230613 | 103700 | 3820385700 | 21700 | 21750 | 21750 | 21700 | 709 |
| 538 | 20230613 | 103600 | 3804987750 | 21750 | 21650 | 21750 | 21650 | 680 |
| 539 | 20230613 | 103500 | 3790241700 | 21700 | 21700 | 21700 | 21700 | 384 |
| 540 | 20230613 | 103400 | 3781908900 | 21700 | 21700 | 21700 | 21700 | 100 |
| 541 | 20230613 | 103300 | 3779738900 | 21700 | 21700 | 21750 | 21700 | 709 |
| 542 | 20230613 | 103200 | 3764353150 | 21700 | 21700 | 21700 | 21650 | 95 |
| 543 | 20230613 | 103100 | 3762294250 | 21650 | 21650 | 21700 | 21600 | 427 |
| 544 | 20230613 | 103000 | 3753047300 | 21600 | 21700 | 21700 | 21600 | 894 |
| 545 | 20230613 | 102900 | 3733676250 | 21750 | 21750 | 21750 | 21750 | 45 |
| 546 | 20230613 | 102800 | 3732697500 | 21700 | 21750 | 21850 | 21700 | 947 |
| 547 | 20230613 | 102700 | 3712109050 | 21700 | 21750 | 21750 | 21700 | 850 |
| 548 | 20230613 | 102600 | 3693639550 | 21750 | 21800 | 21850 | 21750 | 844 |
| 549 | 20230613 | 102500 | 3675237750 | 21850 | 21850 | 21850 | 21800 | 3 |
| 550 | 20230613 | 102400 | 3675172250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 551 | 20230613 | 102300 | 3675150400 | 21750 | 21800 | 21800 | 21750 | 261 |
| 552 | 20230613 | 102200 | 3669473250 | 21750 | 21800 | 21900 | 21750 | 997 |
| 553 | 20230613 | 102100 | 3647714850 | 21750 | 21650 | 21750 | 21650 | 2580 |
| 554 | 20230613 | 102000 | 3591758150 | 21650 | 21650 | 21650 | 21600 | 168 |
| 555 | 20230613 | 101900 | 3588123950 | 21650 | 21700 | 21700 | 21550 | 3159 |
| 556 | 20230613 | 101800 | 3519812100 | 21700 | 21800 | 21800 | 21700 | 4892 |
| 557 | 20230613 | 101700 | 3413404000 | 21800 | 21850 | 21850 | 21800 | 494 |
| 558 | 20230613 | 101600 | 3402624150 | 21850 | 21850 | 21900 | 21850 | 184 |
| 559 | 20230613 | 101500 | 3398603550 | 21850 | 21900 | 21900 | 21850 | 352 |
| 560 | 20230613 | 101400 | 3390907150 | 21900 | 21800 | 21900 | 21800 | 137 |
| 561 | 20230613 | 101300 | 3387914950 | 21850 | 21900 | 21950 | 21750 | 4537 |
| 562 | 20230613 | 101200 | 3288909100 | 22000 | 22000 | 22000 | 21850 | 1828 |
| 563 | 20230613 | 101100 | 3248859400 | 21950 | 21900 | 22000 | 21850 | 801 |
| 564 | 20230613 | 101000 | 3231319800 | 21900 | 21950 | 21950 | 21900 | 946 |
| 565 | 20230613 | 100900 | 3210587400 | 21950 | 22000 | 22000 | 21950 | 441 |
| 566 | 20230613 | 100800 | 3200906700 | 22000 | 21950 | 22000 | 21950 | 278 |
| 567 | 20230613 | 100700 | 3194791700 | 22000 | 21950 | 22000 | 21950 | 434 |
| 568 | 20230613 | 100600 | 3185264900 | 21950 | 21900 | 22000 | 21900 | 710 |
| 569 | 20230613 | 100500 | 3169683250 | 21900 | 22050 | 22050 | 21900 | 1982 |
| 570 | 20230613 | 100400 | 3126105150 | 22050 | 22050 | 22050 | 22000 | 843 |
| 571 | 20230613 | 100300 | 3107546850 | 22050 | 22200 | 22200 | 22050 | 1822 |
| 572 | 20230613 | 100200 | 3067303650 | 22200 | 22150 | 22200 | 22150 | 2172 |
| 573 | 20230613 | 100100 | 3019193500 | 22200 | 22250 | 22250 | 22150 | 1106 |
| 574 | 20230613 | 100000 | 2994656050 | 22250 | 22250 | 22250 | 22200 | 140 |
| 575 | 20230613 | 095900 | 2991545800 | 22150 | 22150 | 22250 | 22150 | 178 |
| 576 | 20230613 | 095800 | 2987596700 | 22150 | 22150 | 22150 | 22150 | 233 |
| 577 | 20230613 | 095700 | 2982435750 | 22150 | 22100 | 22150 | 22100 | 902 |
| 578 | 20230613 | 095600 | 2962475250 | 22100 | 22150 | 22150 | 22100 | 921 |
| 579 | 20230613 | 095500 | 2942118150 | 22150 | 22150 | 22200 | 22150 | 1145 |
| 580 | 20230613 | 095400 | 2916753900 | 22150 | 22200 | 22250 | 22150 | 1018 |
| 581 | 20230613 | 095300 | 2894164600 | 22250 | 22300 | 22300 | 22200 | 846 |
| 582 | 20230613 | 095200 | 2875343400 | 22300 | 22400 | 22450 | 22300 | 5299 |
| 583 | 20230613 | 095100 | 2756914750 | 22450 | 22400 | 22450 | 22400 | 827 |
| 584 | 20230613 | 095000 | 2738354600 | 22400 | 22400 | 22450 | 22400 | 1072 |
| 585 | 20230613 | 094900 | 2714301800 | 22400 | 22400 | 22400 | 22350 | 863 |
| 586 | 20230613 | 094800 | 2694975600 | 22400 | 22350 | 22450 | 22350 | 582 |
| 587 | 20230613 | 094700 | 2681927800 | 22350 | 22500 | 22550 | 22350 | 4422 |
| 588 | 20230613 | 094600 | 2582676250 | 22450 | 22400 | 22500 | 22350 | 4065 |
| 589 | 20230613 | 094500 | 2491384950 | 22450 | 22400 | 22450 | 22350 | 2509 |
| 590 | 20230613 | 094400 | 2435174300 | 22400 | 22350 | 22400 | 22200 | 2341 |
| 591 | 20230613 | 094300 | 2382872800 | 22350 | 22300 | 22400 | 22200 | 2497 |
| 592 | 20230613 | 094200 | 2327127000 | 22300 | 22300 | 22350 | 22250 | 1150 |
| 593 | 20230613 | 094100 | 2301454150 | 22250 | 22400 | 22450 | 22200 | 3133 |
| 594 | 20230613 | 094000 | 2231455950 | 22400 | 22250 | 22400 | 22250 | 4982 |
| 595 | 20230613 | 093900 | 2120225750 | 22300 | 22050 | 22300 | 22050 | 3439 |
| 596 | 20230613 | 093800 | 2043945450 | 22050 | 22000 | 22100 | 21950 | 1147 |
| 597 | 20230613 | 093700 | 2018718700 | 22000 | 22100 | 22150 | 22000 | 1571 |
| 598 | 20230613 | 093600 | 1984117250 | 22100 | 22100 | 22100 | 22100 | 885 |
| 599 | 20230613 | 093500 | 1964558750 | 22100 | 22100 | 22100 | 22100 | 399 |
| 600 | 20230613 | 093400 | 1955740850 | 22100 | 22050 | 22100 | 22000 | 1170 |
| 601 | 20230613 | 093300 | 1929962750 | 22050 | 22100 | 22100 | 21950 | 1684 |
| 602 | 20230613 | 093200 | 1892921950 | 22100 | 22100 | 22100 | 22000 | 873 |
| 603 | 20230613 | 093100 | 1873672850 | 22100 | 21950 | 22100 | 21950 | 561 |
| 604 | 20230613 | 093000 | 1861336450 | 21950 | 22150 | 22150 | 21950 | 5246 |
| 605 | 20230613 | 092900 | 1745708800 | 22150 | 22250 | 22250 | 22050 | 1935 |
| 606 | 20230613 | 092800 | 1702868300 | 22250 | 22200 | 22350 | 22100 | 5914 |
| 607 | 20230613 | 092700 | 1571427950 | 22200 | 22150 | 22250 | 22150 | 4439 |
| 608 | 20230613 | 092600 | 1472890450 | 22150 | 22050 | 22200 | 22050 | 2396 |
| 609 | 20230613 | 092500 | 1419846950 | 22050 | 22000 | 22100 | 21950 | 1000 |
| 610 | 20230613 | 092400 | 1397800350 | 22000 | 22000 | 22100 | 22000 | 2308 |
| 611 | 20230613 | 092300 | 1346957150 | 22100 | 22000 | 22100 | 22000 | 4185 |
| 612 | 20230613 | 092200 | 1254583750 | 22050 | 21950 | 22050 | 21900 | 4236 |
| 613 | 20230613 | 092100 | 1161347300 | 21950 | 21850 | 22000 | 21850 | 3198 |
| 614 | 20230613 | 092000 | 1091215500 | 21850 | 21750 | 21850 | 21750 | 1209 |
| 615 | 20230613 | 091900 | 1064803200 | 21800 | 21650 | 21800 | 21650 | 825 |
| 616 | 20230613 | 091800 | 1046879850 | 21750 | 21650 | 21750 | 21650 | 924 |
| 617 | 20230613 | 091700 | 1026828900 | 21650 | 21600 | 21800 | 21550 | 3317 |
| 618 | 20230613 | 091600 | 954977050 | 21650 | 21650 | 21700 | 21600 | 2970 |
| 619 | 20230613 | 091500 | 890717250 | 21700 | 21750 | 21750 | 21650 | 1800 |
| 620 | 20230613 | 091400 | 851643150 | 21750 | 21700 | 21750 | 21700 | 981 |
| 621 | 20230613 | 091300 | 830315700 | 21750 | 21750 | 21800 | 21700 | 1059 |
| 622 | 20230613 | 091200 | 807282250 | 21750 | 21900 | 21950 | 21750 | 2360 |
| 623 | 20230613 | 091100 | 755770950 | 21950 | 21600 | 22000 | 21600 | 3962 |
| 624 | 20230613 | 091000 | 669189150 | 21700 | 21600 | 21750 | 21500 | 1644 |
| 625 | 20230613 | 090900 | 633573350 | 21600 | 21550 | 21650 | 21500 | 1258 |
| 626 | 20230613 | 090800 | 606452100 | 21600 | 21500 | 21650 | 21450 | 1267 |
| 627 | 20230613 | 090700 | 579252850 | 21500 | 21550 | 21650 | 21500 | 4447 |
| 628 | 20230613 | 090600 | 483605850 | 21550 | 21600 | 21650 | 21550 | 1900 |
| 629 | 20230613 | 090500 | 442639950 | 21600 | 21600 | 21700 | 21500 | 736 |
| 630 | 20230613 | 090400 | 426770250 | 21700 | 21700 | 21900 | 21600 | 3364 |
| 631 | 20230613 | 090300 | 353795800 | 21700 | 21750 | 21750 | 21550 | 1143 |
| 632 | 20230613 | 090200 | 329023000 | 21750 | 21550 | 21750 | 21350 | 5027 |
| 633 | 20230613 | 090100 | 220959400 | 21500 | 21800 | 21800 | 21500 | 6125 |
| 634 | 20230613 | 090000 | 88085850 | 21800 | 21850 | 21900 | 21800 | 4031 |