36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 3 | 20230607 | 190500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 4 | 20230607 | 190400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 5 | 20230607 | 190300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 6 | 20230607 | 190200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 7 | 20230607 | 190100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 8 | 20230607 | 190000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 9 | 20230607 | 185900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 10 | 20230607 | 185800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 11 | 20230607 | 185700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 12 | 20230607 | 185600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 13 | 20230607 | 185500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 14 | 20230607 | 185400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 15 | 20230607 | 185300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 16 | 20230607 | 185200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 17 | 20230607 | 185100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 18 | 20230607 | 185000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 19 | 20230607 | 184900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 20 | 20230607 | 184800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 21 | 20230607 | 184700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 22 | 20230607 | 184600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 23 | 20230607 | 184500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 24 | 20230607 | 184400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 25 | 20230607 | 184300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 26 | 20230607 | 184200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 27 | 20230607 | 184100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 28 | 20230607 | 184000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 29 | 20230607 | 183900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 30 | 20230607 | 183800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 31 | 20230607 | 183700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 32 | 20230607 | 183600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 33 | 20230607 | 183500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 34 | 20230607 | 183400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 35 | 20230607 | 183300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 36 | 20230607 | 183200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 37 | 20230607 | 183100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 38 | 20230607 | 183000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 39 | 20230607 | 182900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 40 | 20230607 | 182800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 41 | 20230607 | 182700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 42 | 20230607 | 182600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 43 | 20230607 | 182500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 44 | 20230607 | 182400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 45 | 20230607 | 182300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 46 | 20230607 | 182200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 47 | 20230607 | 182100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 48 | 20230607 | 182000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 49 | 20230607 | 181900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 50 | 20230607 | 181800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 51 | 20230607 | 181700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 52 | 20230607 | 181600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 53 | 20230607 | 181500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 54 | 20230607 | 181400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 55 | 20230607 | 181300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 56 | 20230607 | 181200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 57 | 20230607 | 181100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 58 | 20230607 | 181000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 59 | 20230607 | 180900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 60 | 20230607 | 180800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 61 | 20230607 | 180700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 62 | 20230607 | 180600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 63 | 20230607 | 180500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 64 | 20230607 | 180400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 65 | 20230607 | 180300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 66 | 20230607 | 180200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 67 | 20230607 | 180100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 68 | 20230607 | 180000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 69 | 20230607 | 175900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 70 | 20230607 | 175800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 71 | 20230607 | 175700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 72 | 20230607 | 175600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 73 | 20230607 | 175500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 74 | 20230607 | 175400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 75 | 20230607 | 175300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 76 | 20230607 | 175200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 77 | 20230607 | 175100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 78 | 20230607 | 175000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 79 | 20230607 | 174900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 80 | 20230607 | 174800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 81 | 20230607 | 174700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 82 | 20230607 | 174600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 83 | 20230607 | 174500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 84 | 20230607 | 174400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 85 | 20230607 | 174300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 86 | 20230607 | 174200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 87 | 20230607 | 174100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 88 | 20230607 | 174000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 89 | 20230607 | 173900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 90 | 20230607 | 173800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 91 | 20230607 | 173700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 92 | 20230607 | 173600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 93 | 20230607 | 173500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 94 | 20230607 | 173400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 95 | 20230607 | 173300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 96 | 20230607 | 173200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 97 | 20230607 | 173100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 98 | 20230607 | 173000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 99 | 20230607 | 172900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 100 | 20230607 | 172800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 101 | 20230607 | 172700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 102 | 20230607 | 172600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 103 | 20230607 | 172500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 104 | 20230607 | 172400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 105 | 20230607 | 172300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 106 | 20230607 | 172200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 107 | 20230607 | 172100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 108 | 20230607 | 172000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 109 | 20230607 | 171900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 110 | 20230607 | 171800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 111 | 20230607 | 171700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 112 | 20230607 | 171600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 113 | 20230607 | 171500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 114 | 20230607 | 171400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 115 | 20230607 | 171300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 116 | 20230607 | 171200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 117 | 20230607 | 171100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 118 | 20230607 | 171000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 119 | 20230607 | 170900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 120 | 20230607 | 170800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 121 | 20230607 | 170700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 122 | 20230607 | 170600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 123 | 20230607 | 170500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 124 | 20230607 | 170400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 125 | 20230607 | 170300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 126 | 20230607 | 170200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 127 | 20230607 | 170100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 128 | 20230607 | 170000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 129 | 20230607 | 165900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 130 | 20230607 | 165800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 131 | 20230607 | 165700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 132 | 20230607 | 165600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 133 | 20230607 | 165500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 134 | 20230607 | 165400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 135 | 20230607 | 165300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 136 | 20230607 | 165200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 137 | 20230607 | 165100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 138 | 20230607 | 165000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 139 | 20230607 | 164900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 140 | 20230607 | 164800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 141 | 20230607 | 164700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 142 | 20230607 | 164600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 143 | 20230607 | 164500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 144 | 20230607 | 164400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 145 | 20230607 | 164300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 146 | 20230607 | 164200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 147 | 20230607 | 164100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 148 | 20230607 | 164000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 149 | 20230607 | 163900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 150 | 20230607 | 163800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 151 | 20230607 | 163700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 152 | 20230607 | 163600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 153 | 20230607 | 163500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 154 | 20230607 | 163400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 155 | 20230607 | 163300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 156 | 20230607 | 163200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 157 | 20230607 | 163100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 158 | 20230607 | 163000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 159 | 20230607 | 162900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 160 | 20230607 | 162800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 161 | 20230607 | 162700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 162 | 20230607 | 162600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 163 | 20230607 | 162500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 164 | 20230607 | 162400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 165 | 20230607 | 162300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 166 | 20230607 | 162200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 167 | 20230607 | 162100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 168 | 20230607 | 162000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 169 | 20230607 | 161900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 170 | 20230607 | 161800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 171 | 20230607 | 161700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 172 | 20230607 | 161600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 173 | 20230607 | 161500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 174 | 20230607 | 161400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 175 | 20230607 | 161300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 176 | 20230607 | 161200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 177 | 20230607 | 161100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 178 | 20230607 | 161000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 179 | 20230607 | 160900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 180 | 20230607 | 160800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 181 | 20230607 | 160700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 182 | 20230607 | 160600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 183 | 20230607 | 160500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 184 | 20230607 | 160400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 185 | 20230607 | 160300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 186 | 20230607 | 160200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 187 | 20230607 | 160100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 188 | 20230607 | 160000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 189 | 20230607 | 155900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 190 | 20230607 | 155800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 191 | 20230607 | 155700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 192 | 20230607 | 155600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 193 | 20230607 | 155500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 194 | 20230607 | 155400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 195 | 20230607 | 155300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 196 | 20230607 | 155200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 197 | 20230607 | 155100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 198 | 20230607 | 155000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 199 | 20230607 | 154900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 200 | 20230607 | 154800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 201 | 20230607 | 154700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 202 | 20230607 | 154600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 203 | 20230607 | 154500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 204 | 20230607 | 154400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 205 | 20230607 | 154300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 206 | 20230607 | 154200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 207 | 20230607 | 154100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 208 | 20230607 | 154000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 209 | 20230607 | 153900 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 210 | 20230607 | 153800 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 211 | 20230607 | 153700 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 212 | 20230607 | 153600 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 213 | 20230607 | 153500 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 214 | 20230607 | 153400 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 215 | 20230607 | 153300 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 216 | 20230607 | 153200 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 217 | 20230607 | 153100 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 0 |
| 218 | 20230607 | 153000 | 188815452100 | 196400 | 196400 | 196400 | 196400 | 45733 |
| 219 | 20230607 | 152900 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 220 | 20230607 | 152800 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 221 | 20230607 | 152700 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 222 | 20230607 | 152600 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 223 | 20230607 | 152500 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 224 | 20230607 | 152400 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 225 | 20230607 | 152300 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 226 | 20230607 | 152200 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 227 | 20230607 | 152100 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 228 | 20230607 | 152000 | 179833490900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 229 | 20230607 | 151900 | 179833490900 | 196400 | 196300 | 196400 | 196300 | 6994 |
| 230 | 20230607 | 151800 | 178460254200 | 196400 | 196400 | 196400 | 196300 | 1949 |
| 231 | 20230607 | 151700 | 178077529700 | 196400 | 196400 | 196500 | 196300 | 2522 |
| 232 | 20230607 | 151600 | 177582240200 | 196400 | 196400 | 196500 | 196400 | 3234 |
| 233 | 20230607 | 151500 | 176947026900 | 196500 | 196300 | 196500 | 196300 | 3296 |
| 234 | 20230607 | 151400 | 176299691300 | 196300 | 196200 | 196400 | 196200 | 3077 |
| 235 | 20230607 | 151300 | 175695698400 | 196200 | 196200 | 196300 | 196100 | 2932 |
| 236 | 20230607 | 151200 | 175120437100 | 196100 | 196100 | 196200 | 196000 | 3693 |
| 237 | 20230607 | 151100 | 174396197300 | 196000 | 195900 | 196100 | 195900 | 4649 |
| 238 | 20230607 | 151000 | 173485035900 | 195900 | 195900 | 196000 | 195900 | 1092 |
| 239 | 20230607 | 150900 | 173271059500 | 195900 | 196000 | 196100 | 195900 | 2395 |
| 240 | 20230607 | 150800 | 172801670800 | 196000 | 196000 | 196100 | 195900 | 3646 |
| 241 | 20230607 | 150700 | 172087015800 | 196000 | 195900 | 196000 | 195900 | 1946 |
| 242 | 20230607 | 150600 | 171705685100 | 196000 | 196000 | 196000 | 195900 | 1219 |
| 243 | 20230607 | 150500 | 171466834900 | 195900 | 196000 | 196000 | 195900 | 1322 |
| 244 | 20230607 | 150400 | 171207800300 | 195900 | 196000 | 196000 | 195900 | 1344 |
| 245 | 20230607 | 150300 | 170944452700 | 195900 | 195900 | 196000 | 195900 | 5318 |
| 246 | 20230607 | 150200 | 169902295100 | 195900 | 195900 | 196000 | 195900 | 1435 |
| 247 | 20230607 | 150100 | 169621148800 | 195900 | 196000 | 196000 | 195900 | 1050 |
| 248 | 20230607 | 150000 | 169415433100 | 195900 | 196000 | 196100 | 195900 | 1743 |
| 249 | 20230607 | 145900 | 169073812900 | 196000 | 196000 | 196100 | 196000 | 2087 |
| 250 | 20230607 | 145800 | 168664720500 | 196000 | 195900 | 196100 | 195900 | 1884 |
| 251 | 20230607 | 145700 | 168295480800 | 195900 | 196000 | 196000 | 195900 | 1872 |
| 252 | 20230607 | 145600 | 167928649700 | 195900 | 195900 | 196100 | 195900 | 3045 |
| 253 | 20230607 | 145500 | 167331880800 | 195900 | 195900 | 196000 | 195800 | 2643 |
| 254 | 20230607 | 145400 | 166814037600 | 195800 | 195700 | 195900 | 195700 | 3222 |
| 255 | 20230607 | 145300 | 166183139500 | 195700 | 195800 | 195800 | 195700 | 2023 |
| 256 | 20230607 | 145200 | 165787158600 | 195700 | 195400 | 195900 | 195400 | 11428 |
| 257 | 20230607 | 145100 | 163552861600 | 195500 | 195500 | 195600 | 195400 | 7918 |
| 258 | 20230607 | 145000 | 162004859300 | 195500 | 195900 | 195900 | 195500 | 10005 |
| 259 | 20230607 | 144900 | 160046745200 | 195800 | 196000 | 196100 | 195800 | 13713 |
| 260 | 20230607 | 144800 | 157359424100 | 196000 | 196000 | 196100 | 196000 | 4333 |
| 261 | 20230607 | 144700 | 156510135700 | 196100 | 196100 | 196100 | 196000 | 6204 |
| 262 | 20230607 | 144600 | 155294088800 | 196000 | 196000 | 196100 | 196000 | 1426 |
| 263 | 20230607 | 144500 | 155014544000 | 196000 | 196000 | 196100 | 196000 | 5922 |
| 264 | 20230607 | 144400 | 153853753400 | 196000 | 196100 | 196200 | 196000 | 17382 |
| 265 | 20230607 | 144300 | 150445458000 | 196200 | 196200 | 196300 | 196100 | 6204 |
| 266 | 20230607 | 144200 | 149228290500 | 196300 | 196400 | 196400 | 196200 | 4048 |
| 267 | 20230607 | 144100 | 148433767500 | 196300 | 196300 | 196400 | 196300 | 3437 |
| 268 | 20230607 | 144000 | 147758930600 | 196300 | 196300 | 196400 | 196300 | 1347 |
| 269 | 20230607 | 143900 | 147494455300 | 196300 | 196300 | 196400 | 196300 | 1727 |
| 270 | 20230607 | 143800 | 147155375700 | 196300 | 196300 | 196400 | 196300 | 987 |
| 271 | 20230607 | 143700 | 146961617500 | 196300 | 196400 | 196400 | 196300 | 1060 |
| 272 | 20230607 | 143600 | 146753508900 | 196300 | 196500 | 196500 | 196300 | 3997 |
| 273 | 20230607 | 143500 | 145968395700 | 196400 | 196400 | 196600 | 196400 | 2052 |
| 274 | 20230607 | 143400 | 145565244300 | 196500 | 196500 | 196500 | 196400 | 4751 |
| 275 | 20230607 | 143300 | 144631735300 | 196500 | 196300 | 196500 | 196300 | 3890 |
| 276 | 20230607 | 143200 | 143867827400 | 196300 | 196400 | 196400 | 196300 | 1577 |
| 277 | 20230607 | 143100 | 143558231300 | 196400 | 196400 | 196500 | 196300 | 2181 |
| 278 | 20230607 | 143000 | 143129891600 | 196400 | 196400 | 196500 | 196400 | 1269 |
| 279 | 20230607 | 142900 | 142880645100 | 196400 | 196500 | 196600 | 196400 | 5760 |
| 280 | 20230607 | 142800 | 141748761200 | 196500 | 196600 | 196600 | 196500 | 1856 |
| 281 | 20230607 | 142700 | 141383950500 | 196600 | 196600 | 196700 | 196500 | 1732 |
| 282 | 20230607 | 142600 | 141043474700 | 196600 | 196500 | 196600 | 196500 | 2384 |
| 283 | 20230607 | 142500 | 140574893800 | 196500 | 196500 | 196600 | 196500 | 946 |
| 284 | 20230607 | 142400 | 140388980600 | 196500 | 196600 | 196700 | 196500 | 4927 |
| 285 | 20230607 | 142300 | 139420364400 | 196500 | 196600 | 196600 | 196500 | 2167 |
| 286 | 20230607 | 142200 | 138994407500 | 196500 | 196500 | 196600 | 196500 | 1558 |
| 287 | 20230607 | 142100 | 138688229400 | 196500 | 196400 | 196600 | 196400 | 3173 |
| 288 | 20230607 | 142000 | 138064932000 | 196400 | 196200 | 196400 | 196100 | 11314 |
| 289 | 20230607 | 141900 | 135844976400 | 196100 | 196100 | 196200 | 196100 | 1343 |
| 290 | 20230607 | 141800 | 135581589800 | 196200 | 196200 | 196200 | 196100 | 1544 |
| 291 | 20230607 | 141700 | 135278774300 | 196200 | 196200 | 196300 | 196100 | 3923 |
| 292 | 20230607 | 141600 | 134509117600 | 196200 | 196300 | 196300 | 196200 | 5350 |
| 293 | 20230607 | 141500 | 133459412700 | 196300 | 196200 | 196300 | 196200 | 1410 |
| 294 | 20230607 | 141400 | 133182757900 | 196200 | 196200 | 196300 | 196200 | 2658 |
| 295 | 20230607 | 141300 | 132661254200 | 196200 | 196200 | 196300 | 196200 | 5496 |
| 296 | 20230607 | 141200 | 131582930400 | 196300 | 196200 | 196300 | 196200 | 782 |
| 297 | 20230607 | 141100 | 131429489100 | 196200 | 196300 | 196400 | 196200 | 4154 |
| 298 | 20230607 | 141000 | 130614090600 | 196300 | 196400 | 196400 | 196300 | 1691 |
| 299 | 20230607 | 140900 | 130282124400 | 196300 | 196300 | 196400 | 196300 | 3276 |
| 300 | 20230607 | 140800 | 129639015800 | 196300 | 196400 | 196400 | 196300 | 2012 |
| 301 | 20230607 | 140700 | 129244030000 | 196300 | 196300 | 196400 | 196300 | 1987 |
| 302 | 20230607 | 140600 | 128853949100 | 196300 | 196300 | 196400 | 196300 | 1906 |
| 303 | 20230607 | 140500 | 128479780400 | 196300 | 196300 | 196400 | 196300 | 1688 |
| 304 | 20230607 | 140400 | 128148384100 | 196400 | 196300 | 196400 | 196300 | 1450 |
| 305 | 20230607 | 140300 | 127863737200 | 196300 | 196400 | 196500 | 196300 | 6251 |
| 306 | 20230607 | 140200 | 126636336700 | 196500 | 196400 | 196500 | 196400 | 2013 |
| 307 | 20230607 | 140100 | 126240961800 | 196400 | 196500 | 196500 | 196400 | 3967 |
| 308 | 20230607 | 140000 | 125461758700 | 196400 | 196500 | 196500 | 196400 | 2712 |
| 309 | 20230607 | 135900 | 124929035700 | 196400 | 196300 | 196500 | 196300 | 8139 |
| 310 | 20230607 | 135800 | 123330430900 | 196300 | 196400 | 196400 | 196300 | 2946 |
| 311 | 20230607 | 135700 | 122751946000 | 196300 | 196400 | 196400 | 196300 | 2000 |
| 312 | 20230607 | 135600 | 122359307200 | 196300 | 196300 | 196400 | 196300 | 4142 |
| 313 | 20230607 | 135500 | 121545957700 | 196300 | 196300 | 196400 | 196300 | 2483 |
| 314 | 20230607 | 135400 | 121058530900 | 196300 | 196400 | 196500 | 196300 | 5837 |
| 315 | 20230607 | 135300 | 119912337800 | 196500 | 196500 | 196500 | 196400 | 2978 |
| 316 | 20230607 | 135200 | 119327440600 | 196400 | 196500 | 196600 | 196400 | 5854 |
| 317 | 20230607 | 135100 | 118177129600 | 196500 | 196700 | 196700 | 196500 | 9257 |
| 318 | 20230607 | 135000 | 116357547700 | 196600 | 196800 | 196900 | 196600 | 5764 |
| 319 | 20230607 | 134900 | 115223624300 | 196800 | 196800 | 196900 | 196800 | 3526 |
| 320 | 20230607 | 134800 | 114529697900 | 196800 | 196800 | 196900 | 196800 | 4466 |
| 321 | 20230607 | 134700 | 113650730900 | 196800 | 196900 | 197000 | 196800 | 2416 |
| 322 | 20230607 | 134600 | 113175053500 | 196900 | 196900 | 197000 | 196900 | 2878 |
| 323 | 20230607 | 134500 | 112608363800 | 196900 | 197000 | 197000 | 196900 | 3043 |
| 324 | 20230607 | 134400 | 112009179200 | 196900 | 196900 | 197000 | 196900 | 2714 |
| 325 | 20230607 | 134300 | 111474673200 | 196900 | 197000 | 197100 | 196900 | 7816 |
| 326 | 20230607 | 134200 | 109935179100 | 197000 | 197100 | 197100 | 197000 | 1113 |
| 327 | 20230607 | 134100 | 109715897400 | 197100 | 197000 | 197100 | 197000 | 1923 |
| 328 | 20230607 | 134000 | 109337039800 | 197100 | 197300 | 197400 | 197000 | 9749 |
| 329 | 20230607 | 133900 | 107415281200 | 197300 | 197400 | 197500 | 197300 | 4350 |
| 330 | 20230607 | 133800 | 106556747600 | 197400 | 197600 | 197600 | 197400 | 8092 |
| 331 | 20230607 | 133700 | 104958659000 | 197600 | 197500 | 197600 | 197500 | 1702 |
| 332 | 20230607 | 133600 | 104622495500 | 197600 | 197600 | 197700 | 197500 | 7604 |
| 333 | 20230607 | 133500 | 103120427400 | 197600 | 197600 | 197700 | 197600 | 1678 |
| 334 | 20230607 | 133400 | 102788844600 | 197600 | 197600 | 197700 | 197600 | 3483 |
| 335 | 20230607 | 133300 | 102100601600 | 197600 | 197700 | 197800 | 197600 | 1419 |
| 336 | 20230607 | 133200 | 101820121700 | 197700 | 197700 | 197800 | 197700 | 4851 |
| 337 | 20230607 | 133100 | 100861068400 | 197700 | 198000 | 198000 | 197700 | 17084 |
| 338 | 20230607 | 133000 | 97480958800 | 198000 | 198000 | 198000 | 197900 | 1058 |
| 339 | 20230607 | 132900 | 97271558000 | 197900 | 197900 | 198000 | 197900 | 896 |
| 340 | 20230607 | 132800 | 97094223600 | 197900 | 197900 | 198000 | 197900 | 1870 |
| 341 | 20230607 | 132700 | 96724142400 | 198000 | 197900 | 198000 | 197900 | 1588 |
| 342 | 20230607 | 132600 | 96409809100 | 197900 | 198000 | 198100 | 197900 | 5051 |
| 343 | 20230607 | 132500 | 95409760100 | 198000 | 198000 | 198100 | 198000 | 2628 |
| 344 | 20230607 | 132400 | 94889410600 | 198100 | 198100 | 198100 | 198000 | 1538 |
| 345 | 20230607 | 132300 | 94584873000 | 198000 | 198000 | 198100 | 198000 | 699 |
| 346 | 20230607 | 132200 | 94446462200 | 198000 | 198100 | 198100 | 198000 | 784 |
| 347 | 20230607 | 132100 | 94291200100 | 198000 | 198000 | 198100 | 198000 | 470 |
| 348 | 20230607 | 132000 | 94198131500 | 198000 | 198000 | 198100 | 198000 | 509 |
| 349 | 20230607 | 131900 | 94097346300 | 198000 | 198000 | 198100 | 198000 | 1486 |
| 350 | 20230607 | 131800 | 93803099400 | 198000 | 198000 | 198100 | 198000 | 7514 |
| 351 | 20230607 | 131700 | 92315315100 | 198100 | 198000 | 198100 | 198000 | 338 |
| 352 | 20230607 | 131600 | 92248385200 | 198100 | 198000 | 198100 | 198000 | 1105 |
| 353 | 20230607 | 131500 | 92029576900 | 198000 | 198100 | 198100 | 198000 | 751 |
| 354 | 20230607 | 131400 | 91880842500 | 198000 | 198100 | 198100 | 198000 | 971 |
| 355 | 20230607 | 131300 | 91688522100 | 198000 | 198000 | 198100 | 198000 | 914 |
| 356 | 20230607 | 131200 | 91507516300 | 198000 | 198000 | 198100 | 198000 | 1419 |
| 357 | 20230607 | 131100 | 91226526300 | 198000 | 198000 | 198100 | 198000 | 702 |
| 358 | 20230607 | 131000 | 91087505200 | 198000 | 198000 | 198100 | 198000 | 2105 |
| 359 | 20230607 | 130900 | 90670549700 | 198000 | 198100 | 198200 | 198000 | 2432 |
| 360 | 20230607 | 130800 | 90188834700 | 198200 | 198100 | 198200 | 198100 | 383 |
| 361 | 20230607 | 130700 | 90112960700 | 198100 | 198100 | 198200 | 198100 | 720 |
| 362 | 20230607 | 130600 | 89970326500 | 198100 | 198200 | 198300 | 198100 | 2725 |
| 363 | 20230607 | 130500 | 89430375900 | 198300 | 198400 | 198400 | 198200 | 4081 |
| 364 | 20230607 | 130400 | 88620963400 | 198400 | 198600 | 198600 | 198400 | 2141 |
| 365 | 20230607 | 130300 | 88196037200 | 198600 | 198400 | 198700 | 198400 | 2378 |
| 366 | 20230607 | 130200 | 87723771500 | 198400 | 198400 | 198500 | 198400 | 693 |
| 367 | 20230607 | 130100 | 87586236800 | 198500 | 198500 | 198500 | 198400 | 593 |
| 368 | 20230607 | 130000 | 87468542100 | 198400 | 198400 | 198500 | 198400 | 923 |
| 369 | 20230607 | 125900 | 87285355300 | 198400 | 198500 | 198500 | 198400 | 406 |
| 370 | 20230607 | 125800 | 87204794800 | 198400 | 198300 | 198500 | 198300 | 1614 |
| 371 | 20230607 | 125700 | 86884583200 | 198400 | 198400 | 198400 | 198300 | 625 |
| 372 | 20230607 | 125600 | 86760614100 | 198400 | 198400 | 198400 | 198300 | 732 |
| 373 | 20230607 | 125500 | 86615420900 | 198300 | 198300 | 198500 | 198300 | 919 |
| 374 | 20230607 | 125400 | 86433108100 | 198400 | 198300 | 198400 | 198300 | 2177 |
| 375 | 20230607 | 125300 | 86001327500 | 198300 | 198300 | 198400 | 198300 | 309 |
| 376 | 20230607 | 125200 | 85940041700 | 198300 | 198300 | 198500 | 198200 | 1969 |
| 377 | 20230607 | 125100 | 85549551700 | 198300 | 198100 | 198300 | 198100 | 2824 |
| 378 | 20230607 | 125000 | 84989684500 | 198200 | 198100 | 198200 | 198100 | 417 |
| 379 | 20230607 | 124900 | 84907049300 | 198100 | 198000 | 198400 | 197900 | 14022 |
| 380 | 20230607 | 124800 | 82129908700 | 197900 | 197900 | 198000 | 197900 | 405 |
| 381 | 20230607 | 124700 | 82049743300 | 198000 | 197900 | 198000 | 197900 | 923 |
| 382 | 20230607 | 124600 | 81867056100 | 198000 | 198000 | 198000 | 197900 | 1024 |
| 383 | 20230607 | 124500 | 81664391700 | 197900 | 197900 | 198000 | 197900 | 538 |
| 384 | 20230607 | 124400 | 81557917700 | 197900 | 197900 | 198000 | 197900 | 1187 |
| 385 | 20230607 | 124300 | 81322939100 | 197900 | 197900 | 198000 | 197900 | 370 |
| 386 | 20230607 | 124200 | 81249706500 | 197900 | 197900 | 198000 | 197900 | 257 |
| 387 | 20230607 | 124100 | 81198839800 | 198000 | 198000 | 198000 | 197900 | 324 |
| 388 | 20230607 | 124000 | 81134714700 | 197900 | 197900 | 198000 | 197900 | 247 |
| 389 | 20230607 | 123900 | 81085827000 | 198000 | 197900 | 198000 | 197900 | 394 |
| 390 | 20230607 | 123800 | 81007843800 | 197900 | 198000 | 198000 | 197900 | 1089 |
| 391 | 20230607 | 123700 | 80792289200 | 198000 | 198000 | 198000 | 197900 | 760 |
| 392 | 20230607 | 123600 | 80641867700 | 198000 | 197900 | 198000 | 197900 | 1386 |
| 393 | 20230607 | 123500 | 80367556400 | 197900 | 197900 | 198000 | 197900 | 697 |
| 394 | 20230607 | 123400 | 80229595900 | 198000 | 198000 | 198000 | 197900 | 1789 |
| 395 | 20230607 | 123300 | 79875545100 | 198000 | 198000 | 198000 | 197900 | 2678 |
| 396 | 20230607 | 123200 | 79345483400 | 197900 | 198000 | 198100 | 197900 | 7457 |
| 397 | 20230607 | 123100 | 77869060300 | 198000 | 198100 | 198100 | 198000 | 4982 |
| 398 | 20230607 | 123000 | 76882612500 | 198100 | 198100 | 198100 | 198000 | 401 |
| 399 | 20230607 | 122900 | 76803192500 | 198100 | 198000 | 198100 | 198000 | 417 |
| 400 | 20230607 | 122800 | 76720601500 | 198000 | 198100 | 198100 | 198000 | 896 |
| 401 | 20230607 | 122700 | 76543181300 | 198100 | 198100 | 198100 | 198000 | 354 |
| 402 | 20230607 | 122600 | 76473070200 | 198000 | 198000 | 198100 | 198000 | 1068 |
| 403 | 20230607 | 122500 | 76261549900 | 198000 | 198000 | 198100 | 198000 | 2478 |
| 404 | 20230607 | 122400 | 75770807100 | 198000 | 198200 | 198200 | 198000 | 6200 |
| 405 | 20230607 | 122300 | 74542624500 | 198100 | 198400 | 198400 | 198100 | 4138 |
| 406 | 20230607 | 122200 | 73722242600 | 198400 | 198300 | 198400 | 198300 | 1416 |
| 407 | 20230607 | 122100 | 73441445300 | 198400 | 198500 | 198500 | 198300 | 2665 |
| 408 | 20230607 | 122000 | 72912705900 | 198400 | 198400 | 198500 | 198400 | 467 |
| 409 | 20230607 | 121900 | 72820052100 | 198500 | 198500 | 198500 | 198400 | 1614 |
| 410 | 20230607 | 121800 | 72499826700 | 198500 | 198500 | 198600 | 198400 | 4257 |
| 411 | 20230607 | 121700 | 71654893500 | 198500 | 198500 | 198600 | 198500 | 962 |
| 412 | 20230607 | 121600 | 71463913500 | 198600 | 198500 | 198600 | 198400 | 1436 |
| 413 | 20230607 | 121500 | 71178836000 | 198500 | 198400 | 198500 | 198400 | 2956 |
| 414 | 20230607 | 121400 | 70592106200 | 198400 | 198500 | 198500 | 198400 | 2385 |
| 415 | 20230607 | 121300 | 70118894700 | 198500 | 198500 | 198600 | 198400 | 2261 |
| 416 | 20230607 | 121200 | 69670102000 | 198500 | 198600 | 198700 | 198400 | 11365 |
| 417 | 20230607 | 121100 | 67413890500 | 198700 | 199000 | 199100 | 198600 | 18600 |
| 418 | 20230607 | 121000 | 63713863900 | 199000 | 199000 | 199100 | 199000 | 288 |
| 419 | 20230607 | 120900 | 63656547300 | 199100 | 199000 | 199100 | 199000 | 668 |
| 420 | 20230607 | 120800 | 63523608200 | 199000 | 199000 | 199100 | 199000 | 1041 |
| 421 | 20230607 | 120700 | 63316408600 | 199100 | 199000 | 199100 | 199000 | 268 |
| 422 | 20230607 | 120600 | 63263063500 | 199000 | 199000 | 199100 | 199000 | 307 |
| 423 | 20230607 | 120500 | 63201956900 | 199100 | 199100 | 199100 | 199000 | 2556 |
| 424 | 20230607 | 120400 | 62693071800 | 199100 | 199100 | 199100 | 199000 | 1448 |
| 425 | 20230607 | 120300 | 62404783700 | 199100 | 199100 | 199100 | 199000 | 730 |
| 426 | 20230607 | 120200 | 62259458300 | 199100 | 199200 | 199200 | 199000 | 3698 |
| 427 | 20230607 | 120100 | 61523185600 | 199100 | 199200 | 199200 | 199100 | 1023 |
| 428 | 20230607 | 120000 | 61319499600 | 199100 | 199200 | 199300 | 199100 | 2574 |
| 429 | 20230607 | 115900 | 60806824300 | 199200 | 199300 | 199300 | 199200 | 7187 |
| 430 | 20230607 | 115800 | 59374869000 | 199300 | 199300 | 199400 | 199300 | 5583 |
| 431 | 20230607 | 115700 | 58262175100 | 199300 | 199400 | 199400 | 199300 | 1165 |
| 432 | 20230607 | 115600 | 58029975400 | 199400 | 199400 | 199400 | 199300 | 898 |
| 433 | 20230607 | 115500 | 57850999400 | 199400 | 199400 | 199400 | 199300 | 140 |
| 434 | 20230607 | 115400 | 57823089600 | 199400 | 199300 | 199400 | 199300 | 750 |
| 435 | 20230607 | 115300 | 57673610700 | 199300 | 199300 | 199400 | 199300 | 725 |
| 436 | 20230607 | 115200 | 57529112400 | 199300 | 199400 | 199400 | 199300 | 547 |
| 437 | 20230607 | 115100 | 57420091400 | 199300 | 199400 | 199400 | 199300 | 556 |
| 438 | 20230607 | 115000 | 57309254400 | 199400 | 199400 | 199400 | 199300 | 1006 |
| 439 | 20230607 | 114900 | 57108680500 | 199400 | 199400 | 199400 | 199300 | 814 |
| 440 | 20230607 | 114800 | 56946375900 | 199400 | 199300 | 199400 | 199300 | 3295 |
| 441 | 20230607 | 114700 | 56289374500 | 199400 | 199400 | 199500 | 199300 | 3011 |
| 442 | 20230607 | 114600 | 55688981000 | 199400 | 199400 | 199500 | 199400 | 245 |
| 443 | 20230607 | 114500 | 55640119100 | 199400 | 199500 | 199500 | 199400 | 4745 |
| 444 | 20230607 | 114400 | 54693587000 | 199500 | 199500 | 199600 | 199500 | 1531 |
| 445 | 20230607 | 114300 | 54388149400 | 199500 | 199600 | 199600 | 199500 | 2103 |
| 446 | 20230607 | 114200 | 53968589100 | 199500 | 199600 | 199600 | 199500 | 1069 |
| 447 | 20230607 | 114100 | 53755303800 | 199500 | 199600 | 199600 | 199500 | 702 |
| 448 | 20230607 | 114000 | 53615239300 | 199600 | 199500 | 199600 | 199500 | 733 |
| 449 | 20230607 | 113900 | 53468976300 | 199600 | 199500 | 199600 | 199500 | 755 |
| 450 | 20230607 | 113800 | 53318287600 | 199600 | 199700 | 199700 | 199500 | 7518 |
| 451 | 20230607 | 113700 | 51817692500 | 199600 | 199600 | 199700 | 199600 | 1306 |
| 452 | 20230607 | 113600 | 51556988800 | 199700 | 199600 | 199700 | 199600 | 467 |
| 453 | 20230607 | 113500 | 51463749200 | 199600 | 199700 | 199700 | 199600 | 644 |
| 454 | 20230607 | 113400 | 51335192500 | 199700 | 199600 | 199700 | 199600 | 347 |
| 455 | 20230607 | 113300 | 51265923700 | 199600 | 199700 | 199700 | 199600 | 1471 |
| 456 | 20230607 | 113200 | 50972175600 | 199700 | 199800 | 199800 | 199700 | 6438 |
| 457 | 20230607 | 113100 | 49686084500 | 199800 | 199800 | 199900 | 199800 | 1725 |
| 458 | 20230607 | 113000 | 49341429000 | 199900 | 199800 | 199900 | 199800 | 1334 |
| 459 | 20230607 | 112900 | 49074893400 | 199800 | 199900 | 199900 | 199800 | 188 |
| 460 | 20230607 | 112800 | 49037326400 | 199800 | 199800 | 199900 | 199800 | 232 |
| 461 | 20230607 | 112700 | 48990960500 | 199800 | 199800 | 199900 | 199800 | 515 |
| 462 | 20230607 | 112600 | 48888063100 | 199800 | 199900 | 199900 | 199800 | 321 |
| 463 | 20230607 | 112500 | 48823916700 | 199800 | 199900 | 199900 | 199800 | 672 |
| 464 | 20230607 | 112400 | 48689628400 | 199900 | 199800 | 199900 | 199800 | 1696 |
| 465 | 20230607 | 112300 | 48350635700 | 199900 | 199800 | 199900 | 199800 | 273 |
| 466 | 20230607 | 112200 | 48296087400 | 199800 | 199800 | 199900 | 199800 | 237 |
| 467 | 20230607 | 112100 | 48248734100 | 199800 | 199800 | 199900 | 199800 | 544 |
| 468 | 20230607 | 112000 | 48140040800 | 199800 | 199800 | 199900 | 199800 | 302 |
| 469 | 20230607 | 111900 | 48079691000 | 199800 | 199800 | 199900 | 199800 | 520 |
| 470 | 20230607 | 111800 | 47975789000 | 199900 | 199800 | 199900 | 199800 | 590 |
| 471 | 20230607 | 111700 | 47857885400 | 199800 | 199900 | 199900 | 199800 | 363 |
| 472 | 20230607 | 111600 | 47785340800 | 199900 | 200000 | 200500 | 199800 | 44110 |
| 473 | 20230607 | 111500 | 38965525500 | 200500 | 200000 | 200500 | 200000 | 623 |
| 474 | 20230607 | 111400 | 38840868000 | 200000 | 200000 | 200500 | 200000 | 683 |
| 475 | 20230607 | 111300 | 38704235500 | 200000 | 200000 | 200500 | 200000 | 241 |
| 476 | 20230607 | 111200 | 38656025000 | 200000 | 200000 | 200500 | 200000 | 241 |
| 477 | 20230607 | 111100 | 38607786500 | 200000 | 200500 | 200500 | 200000 | 362 |
| 478 | 20230607 | 111000 | 38535378500 | 200000 | 200000 | 200500 | 200000 | 637 |
| 479 | 20230607 | 110900 | 38407915500 | 200000 | 200000 | 200500 | 200000 | 646 |
| 480 | 20230607 | 110800 | 38278684500 | 200000 | 200000 | 200500 | 200000 | 552 |
| 481 | 20230607 | 110700 | 38168197000 | 200000 | 200000 | 200500 | 200000 | 196 |
| 482 | 20230607 | 110600 | 38128987500 | 200000 | 200000 | 200500 | 200000 | 215 |
| 483 | 20230607 | 110500 | 38085984000 | 200000 | 200500 | 200500 | 200000 | 1369 |
| 484 | 20230607 | 110400 | 37811616500 | 200500 | 200000 | 200500 | 200000 | 275 |
| 485 | 20230607 | 110300 | 37756555500 | 200500 | 200000 | 200500 | 200000 | 397 |
| 486 | 20230607 | 110200 | 37677103500 | 200000 | 200000 | 200500 | 200000 | 742 |
| 487 | 20230607 | 110100 | 37528696500 | 200000 | 200000 | 200500 | 200000 | 845 |
| 488 | 20230607 | 110000 | 37359688500 | 200000 | 200000 | 200500 | 200000 | 351 |
| 489 | 20230607 | 105900 | 37289383500 | 200000 | 200000 | 200500 | 200000 | 1384 |
| 490 | 20230607 | 105800 | 37012400000 | 200500 | 200500 | 200500 | 200000 | 336 |
| 491 | 20230607 | 105700 | 36945178000 | 200500 | 200500 | 200500 | 200000 | 395 |
| 492 | 20230607 | 105600 | 36866100000 | 200000 | 200000 | 200500 | 200000 | 309 |
| 493 | 20230607 | 105500 | 36804264000 | 200000 | 200000 | 200500 | 200000 | 341 |
| 494 | 20230607 | 105400 | 36736053500 | 200500 | 200000 | 200500 | 200000 | 277 |
| 495 | 20230607 | 105300 | 36680626000 | 200000 | 200000 | 200500 | 200000 | 664 |
| 496 | 20230607 | 105200 | 36547796500 | 200000 | 200000 | 200500 | 200000 | 404 |
| 497 | 20230607 | 105100 | 36466972000 | 200000 | 200000 | 200500 | 200000 | 1616 |
| 498 | 20230607 | 105000 | 36143288000 | 200000 | 200000 | 200500 | 200000 | 575 |
| 499 | 20230607 | 104900 | 36028161500 | 200500 | 200000 | 200500 | 200000 | 484 |
| 500 | 20230607 | 104800 | 35931307500 | 200000 | 200500 | 200500 | 200000 | 1180 |
| 501 | 20230607 | 104700 | 35694864500 | 200500 | 200500 | 200500 | 200000 | 463 |
| 502 | 20230607 | 104600 | 35602116000 | 200000 | 200500 | 200500 | 200000 | 391 |
| 503 | 20230607 | 104500 | 35523842000 | 200000 | 200000 | 200500 | 200000 | 457 |
| 504 | 20230607 | 104400 | 35432417000 | 200000 | 200000 | 200500 | 200000 | 444 |
| 505 | 20230607 | 104300 | 35343560000 | 200500 | 200000 | 200500 | 200000 | 236 |
| 506 | 20230607 | 104200 | 35296316000 | 200500 | 200500 | 200500 | 200000 | 304 |
| 507 | 20230607 | 104100 | 35235476500 | 200000 | 200000 | 200500 | 200000 | 397 |
| 508 | 20230607 | 104000 | 35156007500 | 200000 | 200000 | 200500 | 200000 | 700 |
| 509 | 20230607 | 103900 | 35015838500 | 200000 | 200000 | 200500 | 200000 | 380 |
| 510 | 20230607 | 103800 | 34939778500 | 200000 | 200000 | 200500 | 200000 | 625 |
| 511 | 20230607 | 103700 | 34814722500 | 200000 | 200500 | 200500 | 200000 | 391 |
| 512 | 20230607 | 103600 | 34736416000 | 200500 | 200000 | 200500 | 200000 | 463 |
| 513 | 20230607 | 103500 | 34643765500 | 200000 | 200000 | 200500 | 200000 | 263 |
| 514 | 20230607 | 103400 | 34591152000 | 200000 | 200500 | 200500 | 200000 | 397 |
| 515 | 20230607 | 103300 | 34511750000 | 200000 | 200500 | 200500 | 200000 | 355 |
| 516 | 20230607 | 103200 | 34440736000 | 200500 | 200000 | 200500 | 200000 | 3320 |
| 517 | 20230607 | 103100 | 33775312000 | 200000 | 200000 | 200500 | 200000 | 452 |
| 518 | 20230607 | 103000 | 33684824500 | 200000 | 200000 | 200500 | 200000 | 442 |
| 519 | 20230607 | 102900 | 33596388500 | 200000 | 200000 | 200500 | 200000 | 236 |
| 520 | 20230607 | 102800 | 33549171500 | 200000 | 200000 | 200500 | 200000 | 400 |
| 521 | 20230607 | 102700 | 33469124000 | 200000 | 200000 | 200500 | 200000 | 264 |
| 522 | 20230607 | 102600 | 33416292500 | 200000 | 200000 | 200500 | 200000 | 615 |
| 523 | 20230607 | 102500 | 33293283500 | 200000 | 200500 | 200500 | 200000 | 716 |
| 524 | 20230607 | 102400 | 33150028000 | 200000 | 200000 | 200500 | 200000 | 962 |
| 525 | 20230607 | 102300 | 32957568500 | 200000 | 200500 | 200500 | 200000 | 714 |
| 526 | 20230607 | 102200 | 32814758500 | 200500 | 200000 | 200500 | 200000 | 431 |
| 527 | 20230607 | 102100 | 32728547500 | 200000 | 200000 | 200500 | 200000 | 338 |
| 528 | 20230607 | 102000 | 32660900000 | 200000 | 200500 | 200500 | 200000 | 2661 |
| 529 | 20230607 | 101900 | 32128533000 | 200000 | 200500 | 200500 | 200000 | 4036 |
| 530 | 20230607 | 101800 | 31319451500 | 200500 | 200500 | 201000 | 200000 | 3953 |
| 531 | 20230607 | 101700 | 30527039500 | 200500 | 200500 | 200500 | 200500 | 350 |
| 532 | 20230607 | 101600 | 30456864500 | 200500 | 200500 | 201000 | 200500 | 953 |
| 533 | 20230607 | 101500 | 30265746500 | 201000 | 200500 | 201000 | 200500 | 224 |
| 534 | 20230607 | 101400 | 30220820500 | 200500 | 200500 | 201000 | 200500 | 7475 |
| 535 | 20230607 | 101300 | 28722056000 | 200500 | 200500 | 201000 | 200500 | 345 |
| 536 | 20230607 | 101200 | 28652832500 | 200500 | 200500 | 201000 | 200500 | 103 |
| 537 | 20230607 | 101100 | 28632169000 | 200500 | 201000 | 201000 | 200500 | 373 |
| 538 | 20230607 | 101000 | 28557344500 | 200500 | 201000 | 201000 | 200500 | 207 |
| 539 | 20230607 | 100900 | 28515807000 | 200500 | 200500 | 201000 | 200500 | 523 |
| 540 | 20230607 | 100800 | 28410939000 | 200500 | 201000 | 201000 | 200500 | 11402 |
| 541 | 20230607 | 100700 | 26119503000 | 201000 | 201000 | 201500 | 201000 | 729 |
| 542 | 20230607 | 100600 | 25972961000 | 201000 | 201000 | 201500 | 201000 | 172 |
| 543 | 20230607 | 100500 | 25938382000 | 201000 | 201000 | 201000 | 201000 | 441 |
| 544 | 20230607 | 100400 | 25849741000 | 201000 | 201000 | 201000 | 201000 | 174 |
| 545 | 20230607 | 100300 | 25814767000 | 201000 | 201000 | 201500 | 201000 | 512 |
| 546 | 20230607 | 100200 | 25711849500 | 201000 | 201000 | 201500 | 201000 | 1579 |
| 547 | 20230607 | 100100 | 25394463000 | 201000 | 201000 | 201500 | 201000 | 1786 |
| 548 | 20230607 | 100000 | 25035433500 | 201000 | 201500 | 201500 | 201000 | 188 |
| 549 | 20230607 | 095900 | 24997637000 | 201000 | 201500 | 201500 | 201000 | 261 |
| 550 | 20230607 | 095800 | 24945103500 | 201000 | 201500 | 201500 | 201000 | 92 |
| 551 | 20230607 | 095700 | 24926574500 | 201500 | 201500 | 201500 | 201000 | 967 |
| 552 | 20230607 | 095600 | 24731833000 | 201000 | 201500 | 201500 | 201000 | 429 |
| 553 | 20230607 | 095500 | 24645583000 | 201000 | 201500 | 202000 | 201000 | 14598 |
| 554 | 20230607 | 095400 | 21704254500 | 201500 | 201500 | 202000 | 201500 | 218 |
| 555 | 20230607 | 095300 | 21660273000 | 201500 | 202000 | 202000 | 201500 | 252 |
| 556 | 20230607 | 095200 | 21609440500 | 202000 | 202000 | 202000 | 201500 | 295 |
| 557 | 20230607 | 095100 | 21549894500 | 201500 | 202000 | 202000 | 201500 | 372 |
| 558 | 20230607 | 095000 | 21474873500 | 202000 | 202000 | 202000 | 201500 | 476 |
| 559 | 20230607 | 094900 | 21378886500 | 202000 | 201500 | 202000 | 201500 | 1102 |
| 560 | 20230607 | 094800 | 21156292500 | 201500 | 202000 | 202000 | 201500 | 1331 |
| 561 | 20230607 | 094700 | 20887465000 | 202000 | 202000 | 202000 | 201500 | 423 |
| 562 | 20230607 | 094600 | 20802049500 | 202000 | 202000 | 202000 | 201500 | 295 |
| 563 | 20230607 | 094500 | 20742577000 | 201500 | 202000 | 202000 | 201500 | 329 |
| 564 | 20230607 | 094400 | 20676136500 | 201500 | 202000 | 202000 | 201500 | 1013 |
| 565 | 20230607 | 094300 | 20471515000 | 201500 | 202000 | 202000 | 201500 | 369 |
| 566 | 20230607 | 094200 | 20397003000 | 201500 | 202000 | 202000 | 201500 | 505 |
| 567 | 20230607 | 094100 | 20295148500 | 201500 | 201500 | 202000 | 201500 | 7082 |
| 568 | 20230607 | 094000 | 18868089500 | 201000 | 201000 | 201500 | 201000 | 1269 |
| 569 | 20230607 | 093900 | 18612434000 | 201500 | 201500 | 201500 | 201000 | 1356 |
| 570 | 20230607 | 093800 | 18339267500 | 201000 | 201000 | 201500 | 201000 | 529 |
| 571 | 20230607 | 093700 | 18232807000 | 201500 | 201000 | 201500 | 201000 | 668 |
| 572 | 20230607 | 093600 | 18098365000 | 201000 | 201500 | 201500 | 201000 | 369 |
| 573 | 20230607 | 093500 | 18024126000 | 201500 | 201500 | 201500 | 201000 | 179 |
| 574 | 20230607 | 093400 | 17988086500 | 201500 | 201500 | 201500 | 201000 | 1356 |
| 575 | 20230607 | 093300 | 17714953500 | 201000 | 201500 | 201500 | 201000 | 1187 |
| 576 | 20230607 | 093200 | 17476315500 | 201500 | 201500 | 201500 | 201000 | 744 |
| 577 | 20230607 | 093100 | 17326646500 | 201000 | 201500 | 201500 | 201000 | 303 |
| 578 | 20230607 | 093000 | 17265602000 | 201500 | 201500 | 201500 | 201000 | 614 |
| 579 | 20230607 | 092900 | 17141883000 | 201000 | 201000 | 201500 | 201000 | 875 |
| 580 | 20230607 | 092800 | 16965855500 | 201000 | 201500 | 201500 | 201000 | 722 |
| 581 | 20230607 | 092700 | 16820505500 | 201500 | 201500 | 201500 | 201000 | 88 |
| 582 | 20230607 | 092600 | 16802789500 | 201500 | 201500 | 201500 | 201500 | 673 |
| 583 | 20230607 | 092500 | 16667180000 | 201000 | 201500 | 201500 | 201000 | 1510 |
| 584 | 20230607 | 092400 | 16363112500 | 201500 | 201500 | 201500 | 201000 | 1340 |
| 585 | 20230607 | 092300 | 16093171500 | 201500 | 201500 | 201500 | 201000 | 345 |
| 586 | 20230607 | 092200 | 16023766000 | 201500 | 201500 | 201500 | 201000 | 3575 |
| 587 | 20230607 | 092100 | 15303615000 | 201500 | 201500 | 202000 | 201000 | 3435 |
| 588 | 20230607 | 092000 | 14611504500 | 201000 | 201500 | 201500 | 201000 | 720 |
| 589 | 20230607 | 091900 | 14466554000 | 201000 | 201500 | 201500 | 201000 | 3355 |
| 590 | 20230607 | 091800 | 13790522500 | 201500 | 202000 | 202000 | 201000 | 7182 |
| 591 | 20230607 | 091700 | 12343389500 | 201500 | 202000 | 202000 | 201500 | 514 |
| 592 | 20230607 | 091600 | 12239770000 | 202000 | 202000 | 202000 | 201500 | 691 |
| 593 | 20230607 | 091500 | 12100458500 | 201500 | 202000 | 202000 | 201500 | 5211 |
| 594 | 20230607 | 091400 | 11050432500 | 201500 | 202000 | 202000 | 201500 | 306 |
| 595 | 20230607 | 091300 | 10988758000 | 201500 | 202000 | 202000 | 201500 | 640 |
| 596 | 20230607 | 091200 | 10859618500 | 201500 | 202000 | 202500 | 201500 | 7852 |
| 597 | 20230607 | 091100 | 9273790500 | 202500 | 202500 | 202500 | 202000 | 718 |
| 598 | 20230607 | 091000 | 9128730500 | 202000 | 202000 | 202500 | 202000 | 739 |
| 599 | 20230607 | 090900 | 8979380000 | 202500 | 202500 | 202500 | 202000 | 2013 |
| 600 | 20230607 | 090800 | 8572027500 | 202000 | 202000 | 202500 | 202000 | 1505 |
| 601 | 20230607 | 090700 | 8267932000 | 202000 | 202000 | 202500 | 202000 | 2295 |
| 602 | 20230607 | 090600 | 7804193500 | 202500 | 202000 | 202500 | 202000 | 920 |
| 603 | 20230607 | 090500 | 7617989500 | 202000 | 202500 | 202500 | 202000 | 897 |
| 604 | 20230607 | 090400 | 7436737000 | 202000 | 202500 | 203000 | 202000 | 4525 |
| 605 | 20230607 | 090300 | 6520599000 | 203000 | 201500 | 203000 | 201500 | 8570 |
| 606 | 20230607 | 090200 | 4786013500 | 201500 | 202500 | 202500 | 201500 | 4363 |
| 607 | 20230607 | 090100 | 3904879000 | 202000 | 202000 | 203000 | 202000 | 9953 |
| 608 | 20230607 | 090000 | 1890101500 | 202500 | 202500 | 202500 | 202000 | 9205 |