31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 184400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 3 | 20230620 | 184300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20230620 | 184200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20230620 | 184100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20230620 | 184000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20230620 | 183900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20230620 | 183800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20230620 | 183700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20230620 | 183600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20230620 | 183500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20230620 | 183400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20230620 | 183300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20230620 | 183200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20230620 | 183100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20230620 | 183000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20230620 | 182900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20230620 | 182800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20230620 | 182700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20230620 | 182600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20230620 | 182500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20230620 | 182400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20230620 | 182300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20230620 | 182200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20230620 | 182100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20230620 | 182000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20230620 | 181900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20230620 | 181800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20230620 | 181700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20230620 | 181600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20230620 | 181500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20230620 | 181400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 33 | 20230620 | 181300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20230620 | 181200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20230620 | 181100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20230620 | 181000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20230620 | 180900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20230620 | 180800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20230620 | 180700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20230620 | 180600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20230620 | 180500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20230620 | 180400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20230620 | 180300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20230620 | 180200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20230620 | 180100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20230620 | 180000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20230620 | 175900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20230620 | 175800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20230620 | 175700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20230620 | 175600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20230620 | 175500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20230620 | 175400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20230620 | 175300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20230620 | 175200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20230620 | 175100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20230620 | 175000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20230620 | 174900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20230620 | 174800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20230620 | 174700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20230620 | 174600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20230620 | 174500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20230620 | 174400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 63 | 20230620 | 174300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20230620 | 174200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20230620 | 174100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20230620 | 174000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20230620 | 173900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20230620 | 173800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20230620 | 173700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20230620 | 173600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20230620 | 173500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20230620 | 173400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20230620 | 173300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20230620 | 173200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20230620 | 173100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20230620 | 173000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20230620 | 172900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20230620 | 172800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20230620 | 172700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20230620 | 172600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20230620 | 172500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20230620 | 172400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20230620 | 172300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20230620 | 172200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20230620 | 172100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20230620 | 172000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20230620 | 171900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20230620 | 171800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20230620 | 171700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20230620 | 171600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20230620 | 171500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20230620 | 171400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 93 | 20230620 | 171300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20230620 | 171200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20230620 | 171100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20230620 | 171000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20230620 | 170900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20230620 | 170800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20230620 | 170700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20230620 | 170600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20230620 | 170500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20230620 | 170400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20230620 | 170300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20230620 | 170200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20230620 | 170100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20230620 | 170000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20230620 | 165900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20230620 | 165800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20230620 | 165700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20230620 | 165600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20230620 | 165500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20230620 | 165400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20230620 | 165300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20230620 | 165200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20230620 | 165100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20230620 | 165000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20230620 | 164900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20230620 | 164800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20230620 | 164700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20230620 | 164600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20230620 | 164500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20230620 | 164400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 123 | 20230620 | 164300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20230620 | 164200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20230620 | 164100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20230620 | 164000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20230620 | 163900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20230620 | 163800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20230620 | 163700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20230620 | 163600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20230620 | 163500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20230620 | 163400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20230620 | 163300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20230620 | 163200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20230620 | 163100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20230620 | 163000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20230620 | 162900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20230620 | 162800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20230620 | 162700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20230620 | 162600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20230620 | 162500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20230620 | 162400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20230620 | 162300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20230620 | 162200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20230620 | 162100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20230620 | 162000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20230620 | 161900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20230620 | 161800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20230620 | 161700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20230620 | 161600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20230620 | 161500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20230620 | 161400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 153 | 20230620 | 161300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20230620 | 161200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20230620 | 161100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20230620 | 161000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20230620 | 160900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20230620 | 160800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20230620 | 160700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20230620 | 160600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20230620 | 160500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20230620 | 160400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20230620 | 160300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20230620 | 160200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20230620 | 160100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20230620 | 160000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20230620 | 155900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20230620 | 155800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20230620 | 155700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20230620 | 155600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20230620 | 155500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20230620 | 155400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20230620 | 155300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20230620 | 155200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20230620 | 155100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20230620 | 155000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20230620 | 154900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20230620 | 154800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20230620 | 154700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20230620 | 154600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20230620 | 154500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20230620 | 154400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 183 | 20230620 | 154300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20230620 | 154200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20230620 | 154100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20230620 | 154000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20230620 | 153900 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20230620 | 153800 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20230620 | 153700 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20230620 | 153600 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20230620 | 153500 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20230620 | 153400 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20230620 | 153300 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20230620 | 153200 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20230620 | 153100 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20230620 | 153000 | 8479262250 | 20750 | 20750 | 20750 | 20750 | 1659 |
| 197 | 20230620 | 152900 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 198 | 20230620 | 152800 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 199 | 20230620 | 152700 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 200 | 20230620 | 152600 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 201 | 20230620 | 152500 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 202 | 20230620 | 152400 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 203 | 20230620 | 152300 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 204 | 20230620 | 152200 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 205 | 20230620 | 152100 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 206 | 20230620 | 152000 | 8444838000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 207 | 20230620 | 151900 | 8444838000 | 20850 | 20800 | 20900 | 20800 | 276 |
| 208 | 20230620 | 151800 | 8439096200 | 20900 | 20800 | 20900 | 20800 | 86 |
| 209 | 20230620 | 151700 | 8437302050 | 20900 | 20900 | 20900 | 20800 | 22 |
| 210 | 20230620 | 151600 | 8436843000 | 20900 | 20800 | 20900 | 20800 | 2 |
| 211 | 20230620 | 151500 | 8436801300 | 20900 | 20850 | 20900 | 20800 | 701 |
| 212 | 20230620 | 151400 | 8422208250 | 20850 | 20900 | 20900 | 20800 | 320 |
| 213 | 20230620 | 151300 | 8415520900 | 20900 | 20850 | 20900 | 20800 | 716 |
| 214 | 20230620 | 151200 | 8400585100 | 20850 | 20900 | 20900 | 20850 | 277 |
| 215 | 20230620 | 151100 | 8394804600 | 20900 | 20850 | 20900 | 20800 | 1564 |
| 216 | 20230620 | 151000 | 8362168550 | 20750 | 20800 | 20850 | 20750 | 840 |
| 217 | 20230620 | 150900 | 8344697750 | 20800 | 20800 | 20800 | 20750 | 410 |
| 218 | 20230620 | 150800 | 8336182400 | 20800 | 20750 | 20800 | 20700 | 1091 |
| 219 | 20230620 | 150700 | 8313507200 | 20750 | 20750 | 20800 | 20650 | 617 |
| 220 | 20230620 | 150600 | 8300709550 | 20650 | 20800 | 20800 | 20650 | 116 |
| 221 | 20230620 | 150500 | 8298308650 | 20800 | 20750 | 20800 | 20750 | 29 |
| 222 | 20230620 | 150400 | 8297706550 | 20800 | 20800 | 20800 | 20650 | 2560 |
| 223 | 20230620 | 150300 | 8244818850 | 20800 | 20850 | 20850 | 20750 | 339 |
| 224 | 20230620 | 150200 | 8237767450 | 20800 | 20850 | 20850 | 20700 | 488 |
| 225 | 20230620 | 150100 | 8227628700 | 20850 | 20850 | 20850 | 20800 | 43 |
| 226 | 20230620 | 150000 | 8226732200 | 20700 | 20850 | 20850 | 20700 | 28 |
| 227 | 20230620 | 145900 | 8226152150 | 20850 | 20700 | 20850 | 20650 | 1631 |
| 228 | 20230620 | 145800 | 8192329600 | 20600 | 20650 | 20650 | 20600 | 2028 |
| 229 | 20230620 | 145700 | 8150515950 | 20700 | 20700 | 20750 | 20650 | 353 |
| 230 | 20230620 | 145600 | 8143205850 | 20750 | 20800 | 20800 | 20750 | 260 |
| 231 | 20230620 | 145500 | 8137806050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 232 | 20230620 | 145400 | 8137806050 | 20850 | 20850 | 20850 | 20850 | 24 |
| 233 | 20230620 | 145300 | 8137305650 | 20700 | 20750 | 20750 | 20700 | 101 |
| 234 | 20230620 | 145200 | 8135212950 | 20850 | 20750 | 20850 | 20750 | 240 |
| 235 | 20230620 | 145100 | 8130225250 | 20850 | 20850 | 20850 | 20800 | 1658 |
| 236 | 20230620 | 145000 | 8095728450 | 20900 | 20850 | 20900 | 20850 | 784 |
| 237 | 20230620 | 144900 | 8079349850 | 20850 | 20850 | 20900 | 20850 | 139 |
| 238 | 20230620 | 144800 | 8076448000 | 20850 | 20850 | 20850 | 20850 | 16 |
| 239 | 20230620 | 144700 | 8076114400 | 20850 | 20850 | 20900 | 20850 | 210 |
| 240 | 20230620 | 144600 | 8071734700 | 20850 | 20900 | 20900 | 20850 | 175 |
| 241 | 20230620 | 144500 | 8068080950 | 20900 | 20900 | 20900 | 20900 | 32 |
| 242 | 20230620 | 144400 | 8067412150 | 20900 | 20950 | 20950 | 20900 | 131 |
| 243 | 20230620 | 144300 | 8064670650 | 20900 | 20900 | 20950 | 20900 | 231 |
| 244 | 20230620 | 144200 | 8059840350 | 20900 | 20700 | 20900 | 20700 | 1209 |
| 245 | 20230620 | 144100 | 8034575850 | 20700 | 20800 | 20850 | 20700 | 1515 |
| 246 | 20230620 | 144000 | 8003083150 | 20750 | 20800 | 20850 | 20750 | 368 |
| 247 | 20230620 | 143900 | 7995439500 | 20750 | 20750 | 20750 | 20750 | 9 |
| 248 | 20230620 | 143800 | 7995252750 | 20850 | 20750 | 20850 | 20750 | 34 |
| 249 | 20230620 | 143700 | 7994544850 | 20800 | 20800 | 20800 | 20800 | 356 |
| 250 | 20230620 | 143600 | 7987140050 | 20800 | 20700 | 20800 | 20700 | 576 |
| 251 | 20230620 | 143500 | 7975168250 | 20800 | 20800 | 20800 | 20800 | 118 |
| 252 | 20230620 | 143400 | 7972713850 | 20700 | 20700 | 20750 | 20700 | 164 |
| 253 | 20230620 | 143300 | 7969318550 | 20800 | 20700 | 20800 | 20700 | 65 |
| 254 | 20230620 | 143200 | 7967968500 | 20750 | 20850 | 20850 | 20600 | 2743 |
| 255 | 20230620 | 143100 | 7911012650 | 20800 | 20800 | 20850 | 20800 | 542 |
| 256 | 20230620 | 143000 | 7899737500 | 20800 | 20800 | 20800 | 20800 | 57 |
| 257 | 20230620 | 142900 | 7898551900 | 20800 | 20650 | 20800 | 20600 | 736 |
| 258 | 20230620 | 142800 | 7883346850 | 20650 | 20550 | 20650 | 20550 | 229 |
| 259 | 20230620 | 142700 | 7878630300 | 20550 | 20500 | 20550 | 20400 | 1748 |
| 260 | 20230620 | 142600 | 7842848700 | 20500 | 20600 | 20700 | 20350 | 8050 |
| 261 | 20230620 | 142500 | 7678059450 | 20650 | 20750 | 20800 | 20400 | 6588 |
| 262 | 20230620 | 142400 | 7542824200 | 20750 | 20650 | 20800 | 20600 | 929 |
| 263 | 20230620 | 142300 | 7523669400 | 20800 | 20750 | 20850 | 20600 | 3568 |
| 264 | 20230620 | 142200 | 7449910200 | 20750 | 20800 | 20800 | 20750 | 495 |
| 265 | 20230620 | 142100 | 7439636950 | 20800 | 20850 | 20850 | 20800 | 698 |
| 266 | 20230620 | 142000 | 7425112350 | 20850 | 20900 | 20900 | 20850 | 662 |
| 267 | 20230620 | 141900 | 7411308450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20230620 | 141800 | 7411308450 | 20900 | 20900 | 20950 | 20900 | 31 |
| 269 | 20230620 | 141700 | 7410660500 | 20850 | 20850 | 20850 | 20850 | 2 |
| 270 | 20230620 | 141600 | 7410618800 | 20950 | 20950 | 20950 | 20950 | 25 |
| 271 | 20230620 | 141500 | 7410095050 | 20950 | 20900 | 20950 | 20900 | 6 |
| 272 | 20230620 | 141400 | 7409969600 | 20900 | 20900 | 20900 | 20850 | 292 |
| 273 | 20230620 | 141300 | 7403872650 | 21000 | 21000 | 21000 | 21000 | 24 |
| 274 | 20230620 | 141200 | 7403368650 | 20900 | 20900 | 20900 | 20900 | 52 |
| 275 | 20230620 | 141100 | 7402281850 | 21000 | 21000 | 21000 | 20900 | 309 |
| 276 | 20230620 | 141000 | 7395820950 | 20900 | 20900 | 20900 | 20900 | 47 |
| 277 | 20230620 | 140900 | 7394838650 | 21000 | 21000 | 21000 | 21000 | 25 |
| 278 | 20230620 | 140800 | 7394313650 | 21000 | 21000 | 21000 | 20950 | 836 |
| 279 | 20230620 | 140700 | 7376758150 | 21000 | 20950 | 21000 | 20900 | 928 |
| 280 | 20230620 | 140600 | 7357278400 | 20950 | 20900 | 20950 | 20900 | 98 |
| 281 | 20230620 | 140500 | 7355229750 | 20900 | 20900 | 20900 | 20900 | 20 |
| 282 | 20230620 | 140400 | 7354811750 | 20900 | 20950 | 20950 | 20900 | 387 |
| 283 | 20230620 | 140300 | 7346722250 | 20950 | 20950 | 20950 | 20950 | 2 |
| 284 | 20230620 | 140200 | 7346680350 | 20950 | 20900 | 20950 | 20900 | 25 |
| 285 | 20230620 | 140100 | 7346156650 | 20950 | 20950 | 20950 | 20950 | 25 |
| 286 | 20230620 | 140000 | 7345632900 | 20950 | 20950 | 20950 | 20900 | 191 |
| 287 | 20230620 | 135900 | 7341638000 | 20950 | 20950 | 21000 | 20950 | 79 |
| 288 | 20230620 | 135800 | 7339982900 | 21000 | 20950 | 21000 | 20950 | 123 |
| 289 | 20230620 | 135700 | 7337406000 | 20950 | 20950 | 20950 | 20950 | 28 |
| 290 | 20230620 | 135600 | 7336819400 | 20900 | 20900 | 20900 | 20900 | 10 |
| 291 | 20230620 | 135500 | 7336610400 | 20950 | 20950 | 20950 | 20950 | 24 |
| 292 | 20230620 | 135400 | 7336107600 | 20900 | 20950 | 20950 | 20900 | 121 |
| 293 | 20230620 | 135300 | 7333577500 | 20900 | 20900 | 20900 | 20900 | 614 |
| 294 | 20230620 | 135200 | 7320744900 | 20900 | 20900 | 20900 | 20900 | 139 |
| 295 | 20230620 | 135100 | 7317839800 | 20900 | 20850 | 20900 | 20850 | 332 |
| 296 | 20230620 | 135000 | 7310902150 | 20900 | 20900 | 20900 | 20850 | 88 |
| 297 | 20230620 | 134900 | 7309063250 | 20900 | 20950 | 20950 | 20900 | 386 |
| 298 | 20230620 | 134800 | 7300994600 | 20950 | 20900 | 20950 | 20900 | 72 |
| 299 | 20230620 | 134700 | 7299487300 | 20900 | 20950 | 20950 | 20900 | 61 |
| 300 | 20230620 | 134600 | 7298211150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 301 | 20230620 | 134500 | 7298211150 | 20950 | 20900 | 20950 | 20900 | 150 |
| 302 | 20230620 | 134400 | 7295074950 | 20900 | 20900 | 20900 | 20900 | 56 |
| 303 | 20230620 | 134300 | 7293904550 | 20950 | 20900 | 20950 | 20900 | 57 |
| 304 | 20230620 | 134200 | 7292711900 | 21000 | 20950 | 21000 | 20950 | 26 |
| 305 | 20230620 | 134100 | 7292166000 | 20900 | 20900 | 20900 | 20900 | 50 |
| 306 | 20230620 | 134000 | 7291121000 | 21000 | 21000 | 21000 | 20950 | 653 |
| 307 | 20230620 | 133900 | 7277408400 | 20900 | 21000 | 21000 | 20900 | 167 |
| 308 | 20230620 | 133800 | 7273902500 | 21000 | 21000 | 21000 | 21000 | 24 |
| 309 | 20230620 | 133700 | 7273398500 | 20900 | 20900 | 21000 | 20900 | 29 |
| 310 | 20230620 | 133600 | 7272790000 | 21000 | 21000 | 21000 | 21000 | 1 |
| 311 | 20230620 | 133500 | 7272769000 | 20950 | 20900 | 20950 | 20900 | 41 |
| 312 | 20230620 | 133400 | 7271910400 | 20900 | 20900 | 20900 | 20900 | 110 |
| 313 | 20230620 | 133300 | 7269611400 | 21000 | 21000 | 21000 | 21000 | 24 |
| 314 | 20230620 | 133200 | 7269107400 | 21000 | 20950 | 21000 | 20950 | 2 |
| 315 | 20230620 | 133100 | 7269065450 | 20950 | 20900 | 20950 | 20900 | 26 |
| 316 | 20230620 | 133000 | 7268520800 | 20900 | 21000 | 21000 | 20900 | 1678 |
| 317 | 20230620 | 132900 | 7233398500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 318 | 20230620 | 132800 | 7233398500 | 21000 | 21000 | 21000 | 21000 | 24 |
| 319 | 20230620 | 132700 | 7232894500 | 21000 | 21050 | 21050 | 21000 | 200 |
| 320 | 20230620 | 132600 | 7228689500 | 21050 | 21000 | 21050 | 21000 | 116 |
| 321 | 20230620 | 132500 | 7226252250 | 21000 | 21050 | 21050 | 21000 | 43 |
| 322 | 20230620 | 132400 | 7225347800 | 21050 | 20950 | 21050 | 20950 | 10 |
| 323 | 20230620 | 132300 | 7225137800 | 20950 | 20950 | 21050 | 20950 | 243 |
| 324 | 20230620 | 132200 | 7220044450 | 20950 | 20950 | 21050 | 20950 | 316 |
| 325 | 20230620 | 132100 | 7213423750 | 21050 | 21050 | 21050 | 21050 | 34 |
| 326 | 20230620 | 132000 | 7212708050 | 21050 | 21000 | 21050 | 21000 | 154 |
| 327 | 20230620 | 131900 | 7209473050 | 21000 | 21050 | 21050 | 21000 | 868 |
| 328 | 20230620 | 131800 | 7191243800 | 21000 | 21050 | 21050 | 21000 | 742 |
| 329 | 20230620 | 131700 | 7175655550 | 21050 | 21050 | 21050 | 21050 | 459 |
| 330 | 20230620 | 131600 | 7165993600 | 21050 | 21000 | 21050 | 21000 | 54 |
| 331 | 20230620 | 131500 | 7164857900 | 21050 | 21000 | 21050 | 21000 | 24 |
| 332 | 20230620 | 131400 | 7164353700 | 21050 | 21050 | 21050 | 21050 | 28 |
| 333 | 20230620 | 131300 | 7163764300 | 21050 | 21050 | 21050 | 21050 | 124 |
| 334 | 20230620 | 131200 | 7161154100 | 21050 | 21050 | 21050 | 21050 | 1 |
| 335 | 20230620 | 131100 | 7161133050 | 21050 | 21050 | 21050 | 21050 | 29 |
| 336 | 20230620 | 131000 | 7160522600 | 21050 | 21050 | 21050 | 21000 | 508 |
| 337 | 20230620 | 130900 | 7149852250 | 21000 | 21050 | 21050 | 21000 | 75 |
| 338 | 20230620 | 130800 | 7148276000 | 21000 | 21000 | 21050 | 20950 | 871 |
| 339 | 20230620 | 130700 | 7130012300 | 21050 | 21050 | 21050 | 21000 | 1444 |
| 340 | 20230620 | 130600 | 7099675150 | 21050 | 21050 | 21050 | 21050 | 25 |
| 341 | 20230620 | 130500 | 7099148900 | 21050 | 21050 | 21050 | 21050 | 111 |
| 342 | 20230620 | 130400 | 7096812350 | 21050 | 21050 | 21050 | 21050 | 34 |
| 343 | 20230620 | 130300 | 7096096650 | 21050 | 21000 | 21050 | 21000 | 9 |
| 344 | 20230620 | 130200 | 7095907400 | 21000 | 21000 | 21050 | 21000 | 333 |
| 345 | 20230620 | 130100 | 7088907600 | 21050 | 21050 | 21050 | 21000 | 43 |
| 346 | 20230620 | 130000 | 7088003200 | 21000 | 21050 | 21050 | 21000 | 112 |
| 347 | 20230620 | 125900 | 7085650650 | 21050 | 21050 | 21050 | 21000 | 125 |
| 348 | 20230620 | 125800 | 7083024400 | 21050 | 21050 | 21050 | 21050 | 22 |
| 349 | 20230620 | 125700 | 7082561300 | 21000 | 21050 | 21050 | 21000 | 112 |
| 350 | 20230620 | 125600 | 7080208050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 351 | 20230620 | 125500 | 7080208050 | 21100 | 21000 | 21100 | 21000 | 304 |
| 352 | 20230620 | 125400 | 7073807600 | 21000 | 21050 | 21050 | 21000 | 34 |
| 353 | 20230620 | 125300 | 7073092400 | 21000 | 21050 | 21050 | 21000 | 258 |
| 354 | 20230620 | 125200 | 7067662050 | 21050 | 21050 | 21050 | 21000 | 30 |
| 355 | 20230620 | 125100 | 7067030600 | 21050 | 21050 | 21100 | 21050 | 16 |
| 356 | 20230620 | 125000 | 7066693150 | 21100 | 21100 | 21100 | 21100 | 25 |
| 357 | 20230620 | 124900 | 7066165650 | 21100 | 21100 | 21100 | 21100 | 27 |
| 358 | 20230620 | 124800 | 7065595950 | 21100 | 21100 | 21100 | 21050 | 42 |
| 359 | 20230620 | 124700 | 7064709900 | 21050 | 20950 | 21050 | 20950 | 2144 |
| 360 | 20230620 | 124600 | 7019724000 | 20900 | 20950 | 20950 | 20900 | 205 |
| 361 | 20230620 | 124500 | 7015429500 | 20950 | 20900 | 20950 | 20900 | 36 |
| 362 | 20230620 | 124400 | 7014675900 | 20950 | 20950 | 20950 | 20950 | 49 |
| 363 | 20230620 | 124300 | 7013649350 | 20950 | 20950 | 20950 | 20950 | 27 |
| 364 | 20230620 | 124200 | 7013083700 | 21000 | 21000 | 21000 | 20950 | 30 |
| 365 | 20230620 | 124100 | 7012453850 | 20900 | 20900 | 20900 | 20900 | 199 |
| 366 | 20230620 | 124000 | 7008294750 | 21000 | 21000 | 21000 | 21000 | 372 |
| 367 | 20230620 | 123900 | 7000482750 | 21000 | 21000 | 21000 | 21000 | 2 |
| 368 | 20230620 | 123800 | 7000440750 | 20950 | 20950 | 21000 | 20950 | 67 |
| 369 | 20230620 | 123700 | 6999035850 | 20950 | 20950 | 20950 | 20950 | 89 |
| 370 | 20230620 | 123600 | 6997171300 | 20950 | 20950 | 20950 | 20950 | 104 |
| 371 | 20230620 | 123500 | 6994992500 | 20950 | 20950 | 21000 | 20950 | 147 |
| 372 | 20230620 | 123400 | 6991911600 | 20950 | 20950 | 21000 | 20950 | 50 |
| 373 | 20230620 | 123300 | 6990864050 | 20950 | 21000 | 21000 | 20950 | 381 |
| 374 | 20230620 | 123200 | 6982880900 | 21000 | 21000 | 21000 | 21000 | 40 |
| 375 | 20230620 | 123100 | 6982040900 | 21000 | 20950 | 21000 | 20950 | 26 |
| 376 | 20230620 | 123000 | 6981494950 | 20950 | 20950 | 20950 | 20900 | 201 |
| 377 | 20230620 | 122900 | 6977287550 | 20950 | 20900 | 20950 | 20900 | 358 |
| 378 | 20230620 | 122800 | 6969805300 | 20900 | 20950 | 20950 | 20900 | 64 |
| 379 | 20230620 | 122700 | 6968466500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 380 | 20230620 | 122600 | 6968466500 | 20950 | 20950 | 20950 | 20950 | 75 |
| 381 | 20230620 | 122500 | 6966895250 | 20950 | 20900 | 20950 | 20900 | 39 |
| 382 | 20230620 | 122400 | 6966078600 | 21000 | 20950 | 21000 | 20950 | 172 |
| 383 | 20230620 | 122300 | 6962473600 | 20950 | 20900 | 21000 | 20900 | 123 |
| 384 | 20230620 | 122200 | 6959900650 | 20950 | 20950 | 21000 | 20950 | 163 |
| 385 | 20230620 | 122100 | 6956485650 | 20950 | 20950 | 21000 | 20950 | 94 |
| 386 | 20230620 | 122000 | 6954514950 | 20950 | 20950 | 21000 | 20950 | 21 |
| 387 | 20230620 | 121900 | 6954074600 | 21000 | 21000 | 21000 | 20950 | 172 |
| 388 | 20230620 | 121800 | 6950469800 | 20950 | 21000 | 21000 | 20950 | 95 |
| 389 | 20230620 | 121700 | 6948478300 | 20950 | 20950 | 20950 | 20950 | 192 |
| 390 | 20230620 | 121600 | 6944455900 | 21000 | 21000 | 21000 | 21000 | 24 |
| 391 | 20230620 | 121500 | 6943951900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 392 | 20230620 | 121400 | 6943951900 | 21000 | 20950 | 21000 | 20950 | 110 |
| 393 | 20230620 | 121300 | 6941646150 | 20950 | 20950 | 20950 | 20900 | 274 |
| 394 | 20230620 | 121200 | 6935906150 | 20950 | 20950 | 20950 | 20950 | 59 |
| 395 | 20230620 | 121100 | 6934670100 | 20900 | 20950 | 20950 | 20900 | 237 |
| 396 | 20230620 | 121000 | 6929714450 | 21000 | 20950 | 21000 | 20950 | 183 |
| 397 | 20230620 | 120900 | 6925880350 | 21000 | 20950 | 21000 | 20950 | 143 |
| 398 | 20230620 | 120800 | 6922882850 | 21000 | 20900 | 21000 | 20900 | 80 |
| 399 | 20230620 | 120700 | 6921210250 | 20900 | 20950 | 20950 | 20900 | 128 |
| 400 | 20230620 | 120600 | 6918528800 | 21000 | 21000 | 21000 | 21000 | 39 |
| 401 | 20230620 | 120500 | 6917709800 | 21000 | 20950 | 21000 | 20950 | 378 |
| 402 | 20230620 | 120400 | 6909778150 | 20950 | 20950 | 21000 | 20950 | 723 |
| 403 | 20230620 | 120300 | 6894630000 | 21000 | 20950 | 21000 | 20950 | 29 |
| 404 | 20230620 | 120200 | 6894022400 | 21000 | 21000 | 21000 | 21000 | 26 |
| 405 | 20230620 | 120100 | 6893476400 | 21000 | 20950 | 21000 | 20950 | 105 |
| 406 | 20230620 | 120000 | 6891276500 | 20950 | 20950 | 21000 | 20950 | 123 |
| 407 | 20230620 | 115900 | 6888696250 | 21000 | 21000 | 21000 | 21000 | 24 |
| 408 | 20230620 | 115800 | 6888192250 | 21000 | 21000 | 21000 | 21000 | 1 |
| 409 | 20230620 | 115700 | 6888171250 | 21000 | 21000 | 21000 | 21000 | 25 |
| 410 | 20230620 | 115600 | 6887646250 | 21000 | 20950 | 21000 | 20950 | 141 |
| 411 | 20230620 | 115500 | 6884692250 | 20950 | 21000 | 21000 | 20950 | 123 |
| 412 | 20230620 | 115400 | 6882109450 | 21000 | 21000 | 21000 | 21000 | 28 |
| 413 | 20230620 | 115300 | 6881521450 | 21000 | 20950 | 21000 | 20950 | 32 |
| 414 | 20230620 | 115200 | 6880851000 | 20950 | 20950 | 21000 | 20950 | 113 |
| 415 | 20230620 | 115100 | 6878481950 | 21000 | 20950 | 21000 | 20950 | 101 |
| 416 | 20230620 | 115000 | 6876365950 | 21000 | 21000 | 21000 | 20950 | 28 |
| 417 | 20230620 | 114900 | 6875778000 | 21000 | 21000 | 21100 | 20950 | 530 |
| 418 | 20230620 | 114800 | 6864657600 | 21100 | 21050 | 21100 | 21050 | 724 |
| 419 | 20230620 | 114700 | 6849415800 | 21050 | 21100 | 21100 | 21050 | 25 |
| 420 | 20230620 | 114600 | 6848888350 | 21100 | 21150 | 21150 | 21100 | 209 |
| 421 | 20230620 | 114500 | 6844478100 | 21100 | 21100 | 21100 | 21100 | 126 |
| 422 | 20230620 | 114400 | 6841819500 | 21150 | 21150 | 21150 | 21150 | 19 |
| 423 | 20230620 | 114300 | 6841417650 | 21150 | 21150 | 21150 | 21150 | 132 |
| 424 | 20230620 | 114200 | 6838625850 | 21200 | 21200 | 21200 | 21150 | 403 |
| 425 | 20230620 | 114100 | 6830096650 | 21100 | 21200 | 21200 | 21100 | 1611 |
| 426 | 20230620 | 114000 | 6796029250 | 21200 | 21150 | 21200 | 21150 | 794 |
| 427 | 20230620 | 113900 | 6779233900 | 21150 | 21100 | 21150 | 21100 | 28 |
| 428 | 20230620 | 113800 | 6778642750 | 21150 | 21100 | 21150 | 21100 | 629 |
| 429 | 20230620 | 113700 | 6765368700 | 21100 | 21050 | 21100 | 21050 | 242 |
| 430 | 20230620 | 113600 | 6760274500 | 21050 | 21100 | 21100 | 21050 | 81 |
| 431 | 20230620 | 113500 | 6758569200 | 21050 | 21000 | 21050 | 21000 | 441 |
| 432 | 20230620 | 113400 | 6749290100 | 21050 | 21100 | 21100 | 21000 | 566 |
| 433 | 20230620 | 113300 | 6737355350 | 21100 | 21100 | 21100 | 21050 | 81 |
| 434 | 20230620 | 113200 | 6735648750 | 21100 | 21050 | 21100 | 21000 | 514 |
| 435 | 20230620 | 113100 | 6724819750 | 21100 | 21000 | 21100 | 21000 | 522 |
| 436 | 20230620 | 113000 | 6713824100 | 21000 | 21050 | 21050 | 21000 | 879 |
| 437 | 20230620 | 112900 | 6695341250 | 21050 | 20950 | 21050 | 20950 | 213 |
| 438 | 20230620 | 112800 | 6690864600 | 21000 | 21000 | 21050 | 21000 | 1116 |
| 439 | 20230620 | 112700 | 6667423700 | 21000 | 20950 | 21000 | 20950 | 430 |
| 440 | 20230620 | 112600 | 6658414400 | 20950 | 20950 | 20950 | 20900 | 278 |
| 441 | 20230620 | 112500 | 6652597900 | 20950 | 20950 | 20950 | 20950 | 10 |
| 442 | 20230620 | 112400 | 6652388400 | 20950 | 20900 | 20950 | 20850 | 270 |
| 443 | 20230620 | 112300 | 6646749200 | 20900 | 20850 | 20900 | 20850 | 1699 |
| 444 | 20230620 | 112200 | 6611265100 | 20750 | 20800 | 20850 | 20750 | 326 |
| 445 | 20230620 | 112100 | 6604477500 | 20800 | 20800 | 20800 | 20800 | 76 |
| 446 | 20230620 | 112000 | 6602896700 | 20750 | 20750 | 20750 | 20750 | 67 |
| 447 | 20230620 | 111900 | 6601506450 | 20750 | 20700 | 20800 | 20700 | 302 |
| 448 | 20230620 | 111800 | 6595225000 | 20700 | 20750 | 20800 | 20700 | 1627 |
| 449 | 20230620 | 111700 | 6561532800 | 20750 | 20750 | 20750 | 20750 | 4 |
| 450 | 20230620 | 111600 | 6561449800 | 20750 | 20850 | 20850 | 20750 | 54 |
| 451 | 20230620 | 111500 | 6560326400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 452 | 20230620 | 111400 | 6560326400 | 20850 | 20750 | 20850 | 20750 | 35 |
| 453 | 20230620 | 111300 | 6559597650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 454 | 20230620 | 111200 | 6559576900 | 20850 | 20850 | 20850 | 20750 | 2027 |
| 455 | 20230620 | 111100 | 6517513950 | 20750 | 20850 | 20850 | 20750 | 27 |
| 456 | 20230620 | 111000 | 6516951100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 457 | 20230620 | 110900 | 6516951100 | 20750 | 20800 | 20900 | 20750 | 175 |
| 458 | 20230620 | 110800 | 6513311100 | 20800 | 20850 | 20850 | 20800 | 189 |
| 459 | 20230620 | 110700 | 6509375650 | 20850 | 20850 | 20850 | 20850 | 10 |
| 460 | 20230620 | 110600 | 6509167150 | 20900 | 20900 | 20900 | 20900 | 25 |
| 461 | 20230620 | 110500 | 6508644650 | 20750 | 20800 | 20800 | 20750 | 152 |
| 462 | 20230620 | 110400 | 6505485450 | 20800 | 20800 | 20900 | 20800 | 69 |
| 463 | 20230620 | 110300 | 6504047850 | 20900 | 20850 | 20900 | 20800 | 172 |
| 464 | 20230620 | 110200 | 6500463400 | 20850 | 20900 | 20900 | 20850 | 34 |
| 465 | 20230620 | 110100 | 6499753300 | 20850 | 20850 | 20850 | 20850 | 100 |
| 466 | 20230620 | 110000 | 6497668300 | 20850 | 20850 | 20850 | 20850 | 10 |
| 467 | 20230620 | 105900 | 6497459800 | 20850 | 20800 | 20850 | 20800 | 191 |
| 468 | 20230620 | 105800 | 6493478000 | 20800 | 20850 | 20850 | 20800 | 102 |
| 469 | 20230620 | 105700 | 6491356300 | 20850 | 20800 | 20850 | 20800 | 31 |
| 470 | 20230620 | 105600 | 6490710200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 471 | 20230620 | 105500 | 6490689400 | 20850 | 20850 | 20850 | 20850 | 30 |
| 472 | 20230620 | 105400 | 6490063900 | 20850 | 20900 | 20900 | 20850 | 36 |
| 473 | 20230620 | 105300 | 6489312100 | 20850 | 20800 | 20850 | 20800 | 6 |
| 474 | 20230620 | 105200 | 6489187100 | 20800 | 20800 | 20850 | 20800 | 51 |
| 475 | 20230620 | 105100 | 6488125050 | 20750 | 20850 | 20850 | 20750 | 222 |
| 476 | 20230620 | 105000 | 6483506550 | 20850 | 20850 | 20850 | 20700 | 4942 |
| 477 | 20230620 | 104900 | 6380928550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 478 | 20230620 | 104800 | 6380907700 | 20900 | 20850 | 20900 | 20850 | 45 |
| 479 | 20230620 | 104700 | 6379968200 | 20850 | 20850 | 20900 | 20850 | 320 |
| 480 | 20230620 | 104600 | 6373294950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 481 | 20230620 | 104500 | 6373294950 | 20850 | 20850 | 20850 | 20850 | 34 |
| 482 | 20230620 | 104400 | 6372586050 | 20800 | 20850 | 20850 | 20800 | 806 |
| 483 | 20230620 | 104300 | 6355818000 | 20800 | 20850 | 20850 | 20800 | 91 |
| 484 | 20230620 | 104200 | 6353922950 | 20900 | 20750 | 20900 | 20750 | 1486 |
| 485 | 20230620 | 104100 | 6323029800 | 20850 | 20800 | 20850 | 20750 | 82 |
| 486 | 20230620 | 104000 | 6321324400 | 20800 | 20750 | 20800 | 20750 | 136 |
| 487 | 20230620 | 103900 | 6318500250 | 20700 | 20800 | 20800 | 20700 | 1195 |
| 488 | 20230620 | 103800 | 6293713500 | 20800 | 20900 | 20900 | 20800 | 75 |
| 489 | 20230620 | 103700 | 6292149500 | 20800 | 20800 | 20800 | 20800 | 36 |
| 490 | 20230620 | 103600 | 6291400700 | 20900 | 20800 | 20900 | 20800 | 38 |
| 491 | 20230620 | 103500 | 6290607750 | 20800 | 20800 | 20900 | 20750 | 416 |
| 492 | 20230620 | 103400 | 6281943800 | 20800 | 20800 | 21000 | 20750 | 3840 |
| 493 | 20230620 | 103300 | 6201353000 | 20800 | 20700 | 21050 | 20700 | 12355 |
| 494 | 20230620 | 103200 | 5942221450 | 20550 | 20600 | 20600 | 20550 | 185 |
| 495 | 20230620 | 103100 | 5938414150 | 20650 | 20550 | 20650 | 20550 | 489 |
| 496 | 20230620 | 103000 | 5928361300 | 20550 | 20700 | 20700 | 20550 | 1695 |
| 497 | 20230620 | 102900 | 5893453700 | 20750 | 20750 | 20750 | 20700 | 101 |
| 498 | 20230620 | 102800 | 5891360600 | 20700 | 20700 | 20750 | 20700 | 457 |
| 499 | 20230620 | 102700 | 5881899500 | 20700 | 20650 | 20700 | 20650 | 473 |
| 500 | 20230620 | 102600 | 5872109900 | 20650 | 20650 | 20700 | 20650 | 92 |
| 501 | 20230620 | 102500 | 5870208600 | 20600 | 20700 | 20700 | 20600 | 745 |
| 502 | 20230620 | 102400 | 5854848750 | 20700 | 20650 | 20700 | 20650 | 274 |
| 503 | 20230620 | 102300 | 5849189400 | 20650 | 20750 | 20750 | 20650 | 349 |
| 504 | 20230620 | 102200 | 5841965350 | 20700 | 20750 | 20750 | 20700 | 34 |
| 505 | 20230620 | 102100 | 5841259900 | 20750 | 20700 | 20800 | 20700 | 199 |
| 506 | 20230620 | 102000 | 5837133100 | 20600 | 20700 | 20850 | 20600 | 1622 |
| 507 | 20230620 | 101900 | 5803570800 | 20700 | 20800 | 20850 | 20700 | 365 |
| 508 | 20230620 | 101800 | 5795984050 | 20850 | 20750 | 20850 | 20750 | 1793 |
| 509 | 20230620 | 101700 | 5758690050 | 20750 | 20600 | 20750 | 20600 | 1707 |
| 510 | 20230620 | 101600 | 5723445150 | 20650 | 20550 | 20650 | 20550 | 1144 |
| 511 | 20230620 | 101500 | 5699875650 | 20600 | 20550 | 20700 | 20550 | 292 |
| 512 | 20230620 | 101400 | 5693866700 | 20550 | 20700 | 20700 | 20550 | 2991 |
| 513 | 20230620 | 101300 | 5632206800 | 20650 | 20650 | 20700 | 20550 | 2353 |
| 514 | 20230620 | 101200 | 5583639600 | 20600 | 20650 | 20650 | 20500 | 10170 |
| 515 | 20230620 | 101100 | 5374498300 | 20650 | 20750 | 20750 | 20600 | 5431 |
| 516 | 20230620 | 101000 | 5262264100 | 20750 | 20950 | 21000 | 20750 | 16766 |
| 517 | 20230620 | 100900 | 4912185850 | 20950 | 21000 | 21000 | 20950 | 1141 |
| 518 | 20230620 | 100800 | 4888272000 | 21000 | 21050 | 21050 | 20950 | 5020 |
| 519 | 20230620 | 100700 | 4782788050 | 21100 | 21100 | 21100 | 21050 | 244 |
| 520 | 20230620 | 100600 | 4777649450 | 21100 | 21100 | 21100 | 21050 | 96 |
| 521 | 20230620 | 100500 | 4775626500 | 21100 | 21050 | 21100 | 21050 | 684 |
| 522 | 20230620 | 100400 | 4761213900 | 21050 | 21100 | 21100 | 21050 | 560 |
| 523 | 20230620 | 100300 | 4749419050 | 21050 | 21100 | 21100 | 21050 | 58 |
| 524 | 20230620 | 100200 | 4748196400 | 21100 | 21050 | 21100 | 21050 | 53 |
| 525 | 20230620 | 100100 | 4747078400 | 21050 | 21050 | 21050 | 21050 | 289 |
| 526 | 20230620 | 100000 | 4740994950 | 21100 | 21100 | 21150 | 21100 | 238 |
| 527 | 20230620 | 095900 | 4735972600 | 21150 | 21150 | 21150 | 21050 | 183 |
| 528 | 20230620 | 095800 | 4732107400 | 21050 | 21050 | 21100 | 21050 | 221 |
| 529 | 20230620 | 095700 | 4727455300 | 21050 | 21100 | 21200 | 21050 | 627 |
| 530 | 20230620 | 095600 | 4714224400 | 21100 | 21100 | 21150 | 21100 | 1400 |
| 531 | 20230620 | 095500 | 4684634400 | 21100 | 21050 | 21100 | 21050 | 1423 |
| 532 | 20230620 | 095400 | 4654643400 | 21050 | 21100 | 21100 | 21050 | 581 |
| 533 | 20230620 | 095300 | 4642413000 | 21150 | 21100 | 21150 | 21050 | 1285 |
| 534 | 20230620 | 095200 | 4615320350 | 21050 | 21100 | 21150 | 21050 | 801 |
| 535 | 20230620 | 095100 | 4598427750 | 21150 | 21100 | 21150 | 21100 | 627 |
| 536 | 20230620 | 095000 | 4585194000 | 21100 | 21150 | 21200 | 21100 | 1322 |
| 537 | 20230620 | 094900 | 4557277950 | 21150 | 21200 | 21200 | 21150 | 2823 |
| 538 | 20230620 | 094800 | 4497479300 | 21200 | 21200 | 21250 | 21200 | 1944 |
| 539 | 20230620 | 094700 | 4456260600 | 21200 | 21250 | 21250 | 21200 | 146 |
| 540 | 20230620 | 094600 | 4453161450 | 21200 | 21250 | 21250 | 21200 | 1286 |
| 541 | 20230620 | 094500 | 4425868150 | 21200 | 21250 | 21250 | 21200 | 1460 |
| 542 | 20230620 | 094400 | 4394911600 | 21250 | 21300 | 21300 | 21250 | 1072 |
| 543 | 20230620 | 094300 | 4372119400 | 21300 | 21300 | 21350 | 21300 | 193 |
| 544 | 20230620 | 094200 | 4368007200 | 21300 | 21300 | 21350 | 21300 | 787 |
| 545 | 20230620 | 094100 | 4351243950 | 21300 | 21350 | 21350 | 21300 | 1025 |
| 546 | 20230620 | 094000 | 4329378100 | 21350 | 21400 | 21450 | 21350 | 3791 |
| 547 | 20230620 | 093900 | 4248292350 | 21400 | 21400 | 21450 | 21400 | 2166 |
| 548 | 20230620 | 093800 | 4201927300 | 21450 | 21500 | 21500 | 21400 | 4936 |
| 549 | 20230620 | 093700 | 4096092050 | 21500 | 21550 | 21550 | 21450 | 1427 |
| 550 | 20230620 | 093600 | 4065412700 | 21550 | 21450 | 21550 | 21450 | 5149 |
| 551 | 20230620 | 093500 | 3954681550 | 21500 | 21500 | 21550 | 21450 | 7657 |
| 552 | 20230620 | 093400 | 3790058350 | 21500 | 21350 | 21500 | 21350 | 7675 |
| 553 | 20230620 | 093300 | 3625689450 | 21400 | 21300 | 21400 | 21300 | 2477 |
| 554 | 20230620 | 093200 | 3572843800 | 21300 | 21300 | 21300 | 21200 | 851 |
| 555 | 20230620 | 093100 | 3554731100 | 21300 | 21100 | 21300 | 21100 | 1951 |
| 556 | 20230620 | 093000 | 3513328600 | 21150 | 21150 | 21250 | 21100 | 1332 |
| 557 | 20230620 | 092900 | 3485201650 | 21150 | 21200 | 21250 | 21150 | 909 |
| 558 | 20230620 | 092800 | 3465972150 | 21200 | 21200 | 21250 | 21150 | 1700 |
| 559 | 20230620 | 092700 | 3429980300 | 21200 | 21200 | 21200 | 21150 | 731 |
| 560 | 20230620 | 092600 | 3414499050 | 21150 | 21250 | 21250 | 21150 | 1884 |
| 561 | 20230620 | 092500 | 3374585550 | 21250 | 21300 | 21300 | 21200 | 1671 |
| 562 | 20230620 | 092400 | 3339114650 | 21300 | 21350 | 21400 | 21250 | 5744 |
| 563 | 20230620 | 092300 | 3216470850 | 21350 | 21300 | 21400 | 21300 | 1093 |
| 564 | 20230620 | 092200 | 3193178600 | 21300 | 21400 | 21450 | 21250 | 4698 |
| 565 | 20230620 | 092100 | 3092748050 | 21350 | 21300 | 21400 | 21250 | 1343 |
| 566 | 20230620 | 092000 | 3064103800 | 21300 | 21500 | 21550 | 21250 | 3563 |
| 567 | 20230620 | 091900 | 2987900800 | 21450 | 21450 | 21550 | 21400 | 11659 |
| 568 | 20230620 | 091800 | 2737470500 | 21450 | 21200 | 21500 | 21200 | 5217 |
| 569 | 20230620 | 091700 | 2625911200 | 21200 | 21100 | 21200 | 21000 | 4963 |
| 570 | 20230620 | 091600 | 2521268800 | 21050 | 21050 | 21200 | 21050 | 1363 |
| 571 | 20230620 | 091500 | 2492525450 | 21050 | 21200 | 21200 | 21050 | 3595 |
| 572 | 20230620 | 091400 | 2416647100 | 21200 | 21300 | 21350 | 21200 | 1938 |
| 573 | 20230620 | 091300 | 2375408050 | 21300 | 21250 | 21500 | 21150 | 18279 |
| 574 | 20230620 | 091200 | 1983717900 | 21250 | 21350 | 21350 | 21250 | 2356 |
| 575 | 20230620 | 091100 | 1933599150 | 21400 | 21150 | 21450 | 21150 | 7974 |
| 576 | 20230620 | 091000 | 1763558700 | 21150 | 21250 | 21250 | 21150 | 1294 |
| 577 | 20230620 | 090900 | 1736147800 | 21250 | 21200 | 21250 | 21150 | 3727 |
| 578 | 20230620 | 090800 | 1657113100 | 21200 | 21200 | 21250 | 21150 | 2294 |
| 579 | 20230620 | 090700 | 1608521850 | 21250 | 21300 | 21300 | 21200 | 2077 |
| 580 | 20230620 | 090600 | 1564405300 | 21300 | 21000 | 21300 | 21000 | 4416 |
| 581 | 20230620 | 090500 | 1470899650 | 21100 | 21200 | 21250 | 21000 | 8530 |
| 582 | 20230620 | 090400 | 1290762700 | 21250 | 21500 | 21500 | 21200 | 10089 |
| 583 | 20230620 | 090300 | 1075431100 | 21500 | 21250 | 21500 | 21200 | 9366 |
| 584 | 20230620 | 090200 | 874832050 | 21200 | 21400 | 21400 | 21150 | 11950 |
| 585 | 20230620 | 090100 | 620896200 | 21400 | 21200 | 21450 | 21100 | 5231 |
| 586 | 20230620 | 090000 | 509880100 | 21200 | 21450 | 21500 | 21100 | 23883 |