37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 3 | 20230607 | 192300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20230607 | 192200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20230607 | 192100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20230607 | 192000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20230607 | 191900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20230607 | 191800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20230607 | 191700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20230607 | 191600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20230607 | 191500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20230607 | 191400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20230607 | 191300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20230607 | 191200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20230607 | 191100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20230607 | 191000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20230607 | 190900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20230607 | 190800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20230607 | 190700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20230607 | 190600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20230607 | 190500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20230607 | 190400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20230607 | 190300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20230607 | 190200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20230607 | 190100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20230607 | 190000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20230607 | 185900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20230607 | 185800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20230607 | 185700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20230607 | 185600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20230607 | 185500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20230607 | 185400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 33 | 20230607 | 185300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20230607 | 185200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20230607 | 185100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20230607 | 185000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20230607 | 184900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20230607 | 184800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20230607 | 184700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20230607 | 184600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20230607 | 184500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20230607 | 184400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20230607 | 184300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20230607 | 184200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20230607 | 184100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20230607 | 184000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20230607 | 183900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20230607 | 183800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20230607 | 183700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20230607 | 183600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20230607 | 183500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20230607 | 183400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20230607 | 183300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20230607 | 183200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20230607 | 183100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20230607 | 183000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20230607 | 182900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20230607 | 182800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20230607 | 182700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20230607 | 182600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20230607 | 182500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20230607 | 182400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 63 | 20230607 | 182300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20230607 | 182200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20230607 | 182100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20230607 | 182000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20230607 | 181900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20230607 | 181800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20230607 | 181700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20230607 | 181600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20230607 | 181500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20230607 | 181400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20230607 | 181300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20230607 | 181200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20230607 | 181100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20230607 | 181000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20230607 | 180900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20230607 | 180800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20230607 | 180700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20230607 | 180600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20230607 | 180500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20230607 | 180400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20230607 | 180300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20230607 | 180200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20230607 | 180100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20230607 | 180000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20230607 | 175900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20230607 | 175800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20230607 | 175700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20230607 | 175600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20230607 | 175500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20230607 | 175400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 93 | 20230607 | 175300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20230607 | 175200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20230607 | 175100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20230607 | 175000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20230607 | 174900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20230607 | 174800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20230607 | 174700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20230607 | 174600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20230607 | 174500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20230607 | 174400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20230607 | 174300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20230607 | 174200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20230607 | 174100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20230607 | 174000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20230607 | 173900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20230607 | 173800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20230607 | 173700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20230607 | 173600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20230607 | 173500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20230607 | 173400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20230607 | 173300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20230607 | 173200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20230607 | 173100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20230607 | 173000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20230607 | 172900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20230607 | 172800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20230607 | 172700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20230607 | 172600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20230607 | 172500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20230607 | 172400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 123 | 20230607 | 172300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20230607 | 172200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20230607 | 172100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20230607 | 172000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20230607 | 171900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20230607 | 171800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20230607 | 171700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20230607 | 171600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20230607 | 171500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20230607 | 171400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20230607 | 171300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20230607 | 171200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20230607 | 171100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20230607 | 171000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20230607 | 170900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20230607 | 170800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20230607 | 170700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20230607 | 170600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20230607 | 170500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20230607 | 170400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20230607 | 170300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20230607 | 170200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20230607 | 170100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20230607 | 170000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20230607 | 165900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20230607 | 165800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20230607 | 165700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20230607 | 165600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20230607 | 165500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20230607 | 165400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 153 | 20230607 | 165300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20230607 | 165200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20230607 | 165100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20230607 | 165000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20230607 | 164900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20230607 | 164800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20230607 | 164700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20230607 | 164600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20230607 | 164500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20230607 | 164400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20230607 | 164300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20230607 | 164200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20230607 | 164100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20230607 | 164000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20230607 | 163900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20230607 | 163800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20230607 | 163700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20230607 | 163600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20230607 | 163500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20230607 | 163400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20230607 | 163300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20230607 | 163200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20230607 | 163100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20230607 | 163000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20230607 | 162900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20230607 | 162800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20230607 | 162700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20230607 | 162600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20230607 | 162500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20230607 | 162400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 183 | 20230607 | 162300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20230607 | 162200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20230607 | 162100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20230607 | 162000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20230607 | 161900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20230607 | 161800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20230607 | 161700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20230607 | 161600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20230607 | 161500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20230607 | 161400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20230607 | 161300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20230607 | 161200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20230607 | 161100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20230607 | 161000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20230607 | 160900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20230607 | 160800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20230607 | 160700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20230607 | 160600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20230607 | 160500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20230607 | 160400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20230607 | 160300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20230607 | 160200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20230607 | 160100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20230607 | 160000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20230607 | 155900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20230607 | 155800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 209 | 20230607 | 155700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 210 | 20230607 | 155600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 211 | 20230607 | 155500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 212 | 20230607 | 155400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 213 | 20230607 | 155300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 214 | 20230607 | 155200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 215 | 20230607 | 155100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 216 | 20230607 | 155000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 217 | 20230607 | 154900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 218 | 20230607 | 154800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 219 | 20230607 | 154700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 220 | 20230607 | 154600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 221 | 20230607 | 154500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 222 | 20230607 | 154400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 223 | 20230607 | 154300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 224 | 20230607 | 154200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 225 | 20230607 | 154100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 226 | 20230607 | 154000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 227 | 20230607 | 153900 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 228 | 20230607 | 153800 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 229 | 20230607 | 153700 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 230 | 20230607 | 153600 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 231 | 20230607 | 153500 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 232 | 20230607 | 153400 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 233 | 20230607 | 153300 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 234 | 20230607 | 153200 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 235 | 20230607 | 153100 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 236 | 20230607 | 153000 | 497816954300 | 210000 | 210000 | 210000 | 210000 | 153 |
| 237 | 20230607 | 152900 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 238 | 20230607 | 152800 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 239 | 20230607 | 152700 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 240 | 20230607 | 152600 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 241 | 20230607 | 152500 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 242 | 20230607 | 152400 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 243 | 20230607 | 152300 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 244 | 20230607 | 152200 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 245 | 20230607 | 152100 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 246 | 20230607 | 152000 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 0 |
| 247 | 20230607 | 151900 | 497784824300 | 210000 | 210000 | 210000 | 210000 | 316 |
| 248 | 20230607 | 151800 | 497718464300 | 210000 | 210000 | 210000 | 210000 | 35 |
| 249 | 20230607 | 151700 | 497711114300 | 210000 | 210000 | 210000 | 210000 | 65 |
| 250 | 20230607 | 151600 | 497697464300 | 210000 | 210000 | 210000 | 210000 | 123 |
| 251 | 20230607 | 151500 | 497671634300 | 210000 | 210000 | 210000 | 210000 | 36 |
| 252 | 20230607 | 151400 | 497664074300 | 210000 | 210000 | 210000 | 210000 | 118 |
| 253 | 20230607 | 151300 | 497639294300 | 210000 | 210000 | 210000 | 210000 | 222 |
| 254 | 20230607 | 151200 | 497592674300 | 210000 | 210000 | 210000 | 210000 | 219 |
| 255 | 20230607 | 151100 | 497546684300 | 210000 | 210000 | 210000 | 210000 | 49 |
| 256 | 20230607 | 151000 | 497536394300 | 210000 | 210000 | 210000 | 210000 | 60 |
| 257 | 20230607 | 150900 | 497523794300 | 210000 | 210000 | 210000 | 210000 | 16 |
| 258 | 20230607 | 150800 | 497520434300 | 210000 | 210000 | 210000 | 210000 | 118 |
| 259 | 20230607 | 150700 | 497495654300 | 210000 | 210000 | 210000 | 210000 | 388 |
| 260 | 20230607 | 150600 | 497414174300 | 210000 | 210000 | 210000 | 210000 | 21 |
| 261 | 20230607 | 150500 | 497409764300 | 210000 | 210000 | 210000 | 210000 | 48 |
| 262 | 20230607 | 150400 | 497399684300 | 210000 | 210000 | 210000 | 210000 | 34 |
| 263 | 20230607 | 150300 | 497392544300 | 210000 | 210000 | 210000 | 210000 | 78 |
| 264 | 20230607 | 150200 | 497376164300 | 210000 | 210000 | 210000 | 210000 | 125 |
| 265 | 20230607 | 150100 | 497349914300 | 210000 | 210000 | 210000 | 210000 | 75 |
| 266 | 20230607 | 150000 | 497334164300 | 210000 | 210000 | 210000 | 210000 | 113 |
| 267 | 20230607 | 145900 | 497310434300 | 210000 | 210000 | 210000 | 210000 | 86 |
| 268 | 20230607 | 145800 | 497292374300 | 210000 | 210000 | 210000 | 210000 | 5 |
| 269 | 20230607 | 145700 | 497291324300 | 210000 | 210000 | 210000 | 210000 | 47 |
| 270 | 20230607 | 145600 | 497281454300 | 210000 | 210000 | 210000 | 210000 | 173 |
| 271 | 20230607 | 145500 | 497245124300 | 210000 | 210000 | 210000 | 210000 | 368 |
| 272 | 20230607 | 145400 | 497167844300 | 210000 | 210000 | 210000 | 210000 | 95 |
| 273 | 20230607 | 145300 | 497147894300 | 210000 | 210000 | 210000 | 210000 | 123 |
| 274 | 20230607 | 145200 | 497122064300 | 210000 | 210000 | 210000 | 210000 | 1041 |
| 275 | 20230607 | 145100 | 496903454300 | 210000 | 210000 | 210000 | 210000 | 50 |
| 276 | 20230607 | 145000 | 496892954300 | 210000 | 210000 | 210000 | 210000 | 491 |
| 277 | 20230607 | 144900 | 496789844300 | 210000 | 210000 | 210000 | 210000 | 71 |
| 278 | 20230607 | 144800 | 496774934300 | 210000 | 210000 | 210000 | 210000 | 62 |
| 279 | 20230607 | 144700 | 496761914300 | 210000 | 210000 | 210000 | 210000 | 258 |
| 280 | 20230607 | 144600 | 496707734300 | 210000 | 210000 | 210000 | 210000 | 67 |
| 281 | 20230607 | 144500 | 496693664300 | 210000 | 210000 | 210000 | 210000 | 53 |
| 282 | 20230607 | 144400 | 496682534300 | 210000 | 210000 | 210000 | 210000 | 339 |
| 283 | 20230607 | 144300 | 496611344300 | 210000 | 210000 | 210000 | 210000 | 65 |
| 284 | 20230607 | 144200 | 496597694300 | 210000 | 210000 | 210000 | 210000 | 80 |
| 285 | 20230607 | 144100 | 496580894300 | 210000 | 210000 | 210000 | 210000 | 48 |
| 286 | 20230607 | 144000 | 496570814300 | 210000 | 210000 | 210000 | 210000 | 549 |
| 287 | 20230607 | 143900 | 496455524300 | 210000 | 210000 | 210000 | 210000 | 117 |
| 288 | 20230607 | 143800 | 496430954300 | 210000 | 210000 | 210000 | 210000 | 415 |
| 289 | 20230607 | 143700 | 496343804300 | 210000 | 210000 | 210000 | 210000 | 55 |
| 290 | 20230607 | 143600 | 496332254300 | 210000 | 210000 | 210000 | 210000 | 631 |
| 291 | 20230607 | 143500 | 496199744300 | 210000 | 210000 | 210000 | 210000 | 50 |
| 292 | 20230607 | 143400 | 496189244300 | 210000 | 210000 | 210000 | 210000 | 297 |
| 293 | 20230607 | 143300 | 496126874300 | 210000 | 210000 | 210000 | 210000 | 130 |
| 294 | 20230607 | 143200 | 496099574300 | 210000 | 210000 | 210000 | 210000 | 66 |
| 295 | 20230607 | 143100 | 496085714300 | 210000 | 210000 | 210000 | 210000 | 62 |
| 296 | 20230607 | 143000 | 496072694300 | 210000 | 210000 | 210000 | 210000 | 66 |
| 297 | 20230607 | 142900 | 496058834300 | 210000 | 210000 | 210000 | 210000 | 4 |
| 298 | 20230607 | 142800 | 496057994300 | 210000 | 210000 | 210000 | 210000 | 62 |
| 299 | 20230607 | 142700 | 496044974300 | 210000 | 210000 | 210000 | 210000 | 30 |
| 300 | 20230607 | 142600 | 496038674300 | 210000 | 210000 | 210000 | 210000 | 16 |
| 301 | 20230607 | 142500 | 496035314300 | 210000 | 210000 | 210000 | 210000 | 175 |
| 302 | 20230607 | 142400 | 495998564300 | 210000 | 210000 | 210000 | 210000 | 107 |
| 303 | 20230607 | 142300 | 495976094300 | 210000 | 210000 | 210000 | 210000 | 142 |
| 304 | 20230607 | 142200 | 495946274300 | 210000 | 210000 | 210000 | 210000 | 31 |
| 305 | 20230607 | 142100 | 495939764300 | 210000 | 210000 | 210000 | 210000 | 239 |
| 306 | 20230607 | 142000 | 495889574300 | 210000 | 210000 | 210000 | 210000 | 226 |
| 307 | 20230607 | 141900 | 495842114300 | 210000 | 210000 | 210000 | 210000 | 205 |
| 308 | 20230607 | 141800 | 495799064300 | 210000 | 210000 | 210000 | 210000 | 285 |
| 309 | 20230607 | 141700 | 495739214300 | 210000 | 210000 | 210000 | 210000 | 157 |
| 310 | 20230607 | 141600 | 495706244300 | 210000 | 210000 | 210000 | 210000 | 38 |
| 311 | 20230607 | 141500 | 495698264300 | 210000 | 210000 | 210000 | 210000 | 154 |
| 312 | 20230607 | 141400 | 495665924300 | 210000 | 210000 | 210000 | 210000 | 90 |
| 313 | 20230607 | 141300 | 495647024300 | 210000 | 210000 | 210000 | 210000 | 140 |
| 314 | 20230607 | 141200 | 495617624300 | 210000 | 210000 | 210000 | 210000 | 869 |
| 315 | 20230607 | 141100 | 495435134300 | 210000 | 210000 | 210000 | 210000 | 290 |
| 316 | 20230607 | 141000 | 495374234300 | 210000 | 209500 | 210000 | 209500 | 2315 |
| 317 | 20230607 | 140900 | 494888190800 | 210000 | 210000 | 210000 | 209500 | 4968 |
| 318 | 20230607 | 140800 | 493844961300 | 210000 | 209500 | 210000 | 209500 | 1605 |
| 319 | 20230607 | 140700 | 493508217300 | 209500 | 209500 | 210000 | 209500 | 1051 |
| 320 | 20230607 | 140600 | 493287708300 | 209500 | 210000 | 210000 | 209500 | 997 |
| 321 | 20230607 | 140500 | 493078636800 | 210000 | 209500 | 210000 | 209500 | 1034 |
| 322 | 20230607 | 140400 | 492861706300 | 210000 | 209000 | 210000 | 209000 | 2107 |
| 323 | 20230607 | 140300 | 492420528800 | 209000 | 209000 | 209500 | 209000 | 1040 |
| 324 | 20230607 | 140200 | 492202770300 | 209000 | 209500 | 209500 | 209000 | 3993 |
| 325 | 20230607 | 140100 | 491367289800 | 209500 | 209500 | 210000 | 209000 | 732 |
| 326 | 20230607 | 140000 | 491213893800 | 209500 | 209500 | 210000 | 209000 | 910 |
| 327 | 20230607 | 135900 | 491023225800 | 209500 | 209000 | 210000 | 209000 | 2812 |
| 328 | 20230607 | 135800 | 490434578800 | 209500 | 210000 | 210000 | 209000 | 1535 |
| 329 | 20230607 | 135700 | 490113040800 | 210000 | 210000 | 210000 | 209000 | 8525 |
| 330 | 20230607 | 135600 | 488325179800 | 210000 | 210000 | 210000 | 210000 | 933 |
| 331 | 20230607 | 135500 | 488129249800 | 210000 | 210000 | 210000 | 210000 | 2061 |
| 332 | 20230607 | 135400 | 487696439800 | 210000 | 210000 | 210000 | 210000 | 276 |
| 333 | 20230607 | 135300 | 487638479800 | 210000 | 210000 | 210000 | 210000 | 194 |
| 334 | 20230607 | 135200 | 487597739800 | 210000 | 210000 | 210000 | 209500 | 1891 |
| 335 | 20230607 | 135100 | 487200648800 | 210000 | 210000 | 210000 | 209500 | 10871 |
| 336 | 20230607 | 135000 | 484917943300 | 210000 | 210000 | 210000 | 209500 | 19537 |
| 337 | 20230607 | 134900 | 480815540800 | 209500 | 209500 | 209500 | 209000 | 1199 |
| 338 | 20230607 | 134800 | 480564353300 | 209500 | 209500 | 210000 | 209000 | 962 |
| 339 | 20230607 | 134700 | 480362868300 | 210000 | 209500 | 210000 | 209500 | 493 |
| 340 | 20230607 | 134600 | 480259512300 | 209500 | 209500 | 210000 | 209000 | 2651 |
| 341 | 20230607 | 134500 | 479704098800 | 209000 | 209000 | 209500 | 209000 | 1077 |
| 342 | 20230607 | 134400 | 479478667800 | 209500 | 209500 | 209500 | 209000 | 591 |
| 343 | 20230607 | 134300 | 479354893800 | 209500 | 209000 | 209500 | 208500 | 1008 |
| 344 | 20230607 | 134200 | 479144076800 | 209000 | 209000 | 209000 | 208500 | 1462 |
| 345 | 20230607 | 134100 | 478838526800 | 208500 | 209000 | 209000 | 208500 | 1455 |
| 346 | 20230607 | 134000 | 478534604800 | 208500 | 209000 | 209500 | 208500 | 732 |
| 347 | 20230607 | 133900 | 478381660300 | 209000 | 209000 | 209500 | 208500 | 1745 |
| 348 | 20230607 | 133800 | 478017153800 | 209000 | 209500 | 209500 | 208500 | 4641 |
| 349 | 20230607 | 133700 | 477046926300 | 209500 | 209500 | 209500 | 209000 | 1412 |
| 350 | 20230607 | 133600 | 476751131800 | 209500 | 209500 | 210000 | 209000 | 1573 |
| 351 | 20230607 | 133500 | 476421671800 | 209000 | 209000 | 209500 | 209000 | 337 |
| 352 | 20230607 | 133400 | 476351112300 | 209000 | 209500 | 210000 | 209000 | 898 |
| 353 | 20230607 | 133300 | 476163036800 | 209500 | 209500 | 210000 | 209000 | 889 |
| 354 | 20230607 | 133200 | 475976579800 | 209500 | 209500 | 210000 | 209000 | 1859 |
| 355 | 20230607 | 133100 | 475586798300 | 209500 | 209500 | 210000 | 209000 | 1993 |
| 356 | 20230607 | 133000 | 475168704800 | 209500 | 209500 | 210000 | 209000 | 1749 |
| 357 | 20230607 | 132900 | 474802218300 | 210000 | 210000 | 210000 | 209500 | 1323 |
| 358 | 20230607 | 132800 | 474524742300 | 210000 | 209500 | 210000 | 209000 | 640 |
| 359 | 20230607 | 132700 | 474390542300 | 209500 | 209500 | 210000 | 209000 | 1475 |
| 360 | 20230607 | 132600 | 474081465300 | 209500 | 209500 | 209500 | 209000 | 804 |
| 361 | 20230607 | 132500 | 473913107300 | 209500 | 209500 | 210000 | 209000 | 1362 |
| 362 | 20230607 | 132400 | 473627500300 | 209500 | 209500 | 209500 | 209000 | 4371 |
| 363 | 20230607 | 132300 | 472712609300 | 209000 | 209500 | 209500 | 209000 | 247 |
| 364 | 20230607 | 132200 | 472660908300 | 209500 | 209500 | 209500 | 209000 | 678 |
| 365 | 20230607 | 132100 | 472519086800 | 209500 | 210000 | 210000 | 209000 | 1964 |
| 366 | 20230607 | 132000 | 472107588300 | 209500 | 208500 | 210000 | 208500 | 7116 |
| 367 | 20230607 | 131900 | 470617472800 | 209000 | 208500 | 209000 | 208000 | 984 |
| 368 | 20230607 | 131800 | 470412204800 | 209000 | 208000 | 209000 | 207500 | 1493 |
| 369 | 20230607 | 131700 | 470101136800 | 208000 | 209500 | 209500 | 207500 | 5109 |
| 370 | 20230607 | 131600 | 469036376300 | 209500 | 209500 | 210000 | 209000 | 3194 |
| 371 | 20230607 | 131500 | 468367142800 | 209500 | 209500 | 210000 | 209000 | 1779 |
| 372 | 20230607 | 131400 | 467994565800 | 209500 | 209500 | 210000 | 209000 | 2635 |
| 373 | 20230607 | 131300 | 467441879800 | 210000 | 209000 | 210000 | 209000 | 2861 |
| 374 | 20230607 | 131200 | 466842348800 | 209000 | 209000 | 209000 | 208500 | 1247 |
| 375 | 20230607 | 131100 | 466581780300 | 209000 | 209000 | 209500 | 208500 | 849 |
| 376 | 20230607 | 131000 | 466404425300 | 209000 | 209500 | 209500 | 208500 | 2472 |
| 377 | 20230607 | 130900 | 465887653300 | 209500 | 209500 | 210000 | 209000 | 3988 |
| 378 | 20230607 | 130800 | 465051734300 | 209500 | 209000 | 209500 | 208500 | 5524 |
| 379 | 20230607 | 130700 | 463896007300 | 208500 | 208000 | 209000 | 208000 | 1066 |
| 380 | 20230607 | 130600 | 463673834800 | 208500 | 208000 | 208500 | 208000 | 1802 |
| 381 | 20230607 | 130500 | 463298836800 | 208000 | 208500 | 208500 | 208000 | 249 |
| 382 | 20230607 | 130400 | 463246996800 | 208500 | 208000 | 208500 | 208000 | 417 |
| 383 | 20230607 | 130300 | 463160109300 | 208500 | 209000 | 209000 | 208000 | 1045 |
| 384 | 20230607 | 130200 | 462942236800 | 208500 | 208500 | 209000 | 208000 | 1026 |
| 385 | 20230607 | 130100 | 462728068300 | 208500 | 208500 | 209000 | 208000 | 2918 |
| 386 | 20230607 | 130000 | 462119539800 | 208500 | 208000 | 208500 | 207500 | 3658 |
| 387 | 20230607 | 125900 | 461357824300 | 208000 | 207500 | 208000 | 207500 | 417 |
| 388 | 20230607 | 125800 | 461271116300 | 207500 | 207500 | 208000 | 207500 | 596 |
| 389 | 20230607 | 125700 | 461147225800 | 207500 | 207500 | 207500 | 207000 | 730 |
| 390 | 20230607 | 125600 | 460995800800 | 207000 | 207500 | 207500 | 207000 | 635 |
| 391 | 20230607 | 125500 | 460864176300 | 207500 | 207000 | 207500 | 207000 | 498 |
| 392 | 20230607 | 125400 | 460760878300 | 207000 | 207500 | 207500 | 207000 | 230 |
| 393 | 20230607 | 125300 | 460713216300 | 207500 | 207500 | 207500 | 207000 | 342 |
| 394 | 20230607 | 125200 | 460642400300 | 207500 | 207000 | 207500 | 206500 | 633 |
| 395 | 20230607 | 125100 | 460511279800 | 207000 | 207000 | 207500 | 207000 | 1794 |
| 396 | 20230607 | 125000 | 460139920800 | 207000 | 207500 | 208000 | 207000 | 2587 |
| 397 | 20230607 | 124900 | 459603223300 | 208000 | 208000 | 208000 | 207500 | 767 |
| 398 | 20230607 | 124800 | 459443755300 | 208000 | 207500 | 208000 | 207000 | 2418 |
| 399 | 20230607 | 124700 | 458941560300 | 207500 | 207000 | 207500 | 207000 | 646 |
| 400 | 20230607 | 124600 | 458807730800 | 207500 | 206500 | 207500 | 206500 | 1091 |
| 401 | 20230607 | 124500 | 458581924300 | 207000 | 207000 | 207000 | 206500 | 1223 |
| 402 | 20230607 | 124400 | 458328878800 | 207000 | 206500 | 207500 | 206500 | 1545 |
| 403 | 20230607 | 124300 | 458009071300 | 207000 | 207000 | 207000 | 206500 | 509 |
| 404 | 20230607 | 124200 | 457903739300 | 207000 | 206000 | 207000 | 206000 | 1237 |
| 405 | 20230607 | 124100 | 457648170800 | 206500 | 206500 | 206500 | 206000 | 457 |
| 406 | 20230607 | 124000 | 457553855300 | 206500 | 206000 | 206500 | 206000 | 359 |
| 407 | 20230607 | 123900 | 457479845300 | 206500 | 207000 | 207000 | 206000 | 2932 |
| 408 | 20230607 | 123800 | 456874503300 | 207000 | 206000 | 207000 | 205500 | 2254 |
| 409 | 20230607 | 123700 | 456409225300 | 206000 | 206000 | 206000 | 205500 | 1118 |
| 410 | 20230607 | 123600 | 456179056300 | 206000 | 205500 | 206000 | 205000 | 1962 |
| 411 | 20230607 | 123500 | 455776060800 | 205500 | 205500 | 206000 | 205000 | 4005 |
| 412 | 20230607 | 123400 | 454953749300 | 205500 | 206500 | 207000 | 205000 | 8587 |
| 413 | 20230607 | 123300 | 453186337800 | 206500 | 205500 | 207000 | 205500 | 4566 |
| 414 | 20230607 | 123200 | 452245706800 | 205500 | 206500 | 207000 | 205000 | 7923 |
| 415 | 20230607 | 123100 | 450613185800 | 206500 | 207000 | 208000 | 205500 | 16539 |
| 416 | 20230607 | 123000 | 447198171300 | 207500 | 210000 | 210000 | 207000 | 57841 |
| 417 | 20230607 | 122900 | 435072800800 | 210000 | 210000 | 210000 | 210000 | 825 |
| 418 | 20230607 | 122800 | 434899550800 | 210000 | 210000 | 210000 | 210000 | 1977 |
| 419 | 20230607 | 122700 | 434484380800 | 210000 | 210000 | 210000 | 210000 | 2811 |
| 420 | 20230607 | 122600 | 433894070800 | 210000 | 209000 | 210000 | 208500 | 51732 |
| 421 | 20230607 | 122500 | 423037037800 | 209000 | 209000 | 209000 | 208500 | 832 |
| 422 | 20230607 | 122400 | 422863226800 | 209000 | 208500 | 209500 | 208000 | 4995 |
| 423 | 20230607 | 122300 | 421820192800 | 208500 | 207500 | 208500 | 207500 | 1721 |
| 424 | 20230607 | 122200 | 421462287800 | 207500 | 208500 | 208500 | 207500 | 1707 |
| 425 | 20230607 | 122100 | 421107530800 | 208000 | 209000 | 209000 | 208000 | 1741 |
| 426 | 20230607 | 122000 | 420744574300 | 209000 | 209000 | 209000 | 208500 | 1123 |
| 427 | 20230607 | 121900 | 420510270300 | 209000 | 209000 | 209000 | 208500 | 1845 |
| 428 | 20230607 | 121800 | 420124833300 | 209000 | 209000 | 209000 | 208000 | 4820 |
| 429 | 20230607 | 121700 | 419118896300 | 209000 | 208500 | 209500 | 208000 | 3606 |
| 430 | 20230607 | 121600 | 418365675800 | 208500 | 209000 | 209500 | 208500 | 5997 |
| 431 | 20230607 | 121500 | 417112565300 | 209000 | 209000 | 209000 | 208000 | 2185 |
| 432 | 20230607 | 121400 | 416656754800 | 208500 | 209000 | 209500 | 208500 | 7225 |
| 433 | 20230607 | 121300 | 415144392300 | 209000 | 208500 | 209000 | 208000 | 5012 |
| 434 | 20230607 | 121200 | 414097979300 | 208500 | 208000 | 209000 | 207500 | 5634 |
| 435 | 20230607 | 121100 | 412924220300 | 207500 | 207000 | 208000 | 206500 | 2777 |
| 436 | 20230607 | 121000 | 412348304300 | 207000 | 207000 | 207000 | 206500 | 177 |
| 437 | 20230607 | 120900 | 412311706300 | 206500 | 206500 | 207000 | 206500 | 392 |
| 438 | 20230607 | 120800 | 412230718800 | 207000 | 207000 | 207500 | 206500 | 1089 |
| 439 | 20230607 | 120700 | 412005265300 | 207500 | 207000 | 207500 | 206500 | 1073 |
| 440 | 20230607 | 120600 | 411783071300 | 207000 | 206500 | 207000 | 206000 | 1519 |
| 441 | 20230607 | 120500 | 411469324300 | 206000 | 206000 | 206500 | 206000 | 539 |
| 442 | 20230607 | 120400 | 411358196800 | 206000 | 206500 | 206500 | 206000 | 973 |
| 443 | 20230607 | 120300 | 411157691800 | 206500 | 206500 | 206500 | 206000 | 973 |
| 444 | 20230607 | 120200 | 410956857800 | 206500 | 206500 | 206500 | 206000 | 290 |
| 445 | 20230607 | 120100 | 410896978300 | 206500 | 205500 | 206500 | 205500 | 1268 |
| 446 | 20230607 | 120000 | 410635679800 | 205500 | 205000 | 206000 | 205000 | 1558 |
| 447 | 20230607 | 115900 | 410315530300 | 205000 | 205500 | 205500 | 205000 | 1032 |
| 448 | 20230607 | 115800 | 410103927800 | 205500 | 205000 | 205500 | 205000 | 1079 |
| 449 | 20230607 | 115700 | 409882423800 | 205000 | 205500 | 206000 | 205000 | 1836 |
| 450 | 20230607 | 115600 | 409505226800 | 205500 | 206000 | 206000 | 205500 | 1438 |
| 451 | 20230607 | 115500 | 409209639800 | 205500 | 205500 | 206000 | 205500 | 1475 |
| 452 | 20230607 | 115400 | 408906479300 | 205500 | 206000 | 206500 | 205500 | 576 |
| 453 | 20230607 | 115300 | 408787981300 | 206000 | 206000 | 206500 | 206000 | 948 |
| 454 | 20230607 | 115200 | 408592677800 | 206500 | 207000 | 207000 | 206000 | 520 |
| 455 | 20230607 | 115100 | 408485295300 | 207000 | 206000 | 207000 | 206000 | 690 |
| 456 | 20230607 | 115000 | 408342777300 | 206000 | 207000 | 207500 | 205500 | 2030 |
| 457 | 20230607 | 114900 | 407923953800 | 207000 | 207500 | 207500 | 207000 | 783 |
| 458 | 20230607 | 114800 | 407761790300 | 207500 | 207000 | 207500 | 206500 | 1095 |
| 459 | 20230607 | 114700 | 407534994300 | 207000 | 206500 | 207000 | 206500 | 299 |
| 460 | 20230607 | 114600 | 407473216300 | 206500 | 206500 | 207000 | 206500 | 344 |
| 461 | 20230607 | 114500 | 407402120800 | 206500 | 206000 | 207000 | 206000 | 520 |
| 462 | 20230607 | 114400 | 407294791800 | 206000 | 206000 | 206500 | 205500 | 1138 |
| 463 | 20230607 | 114300 | 407060076300 | 206000 | 206000 | 206500 | 205500 | 1379 |
| 464 | 20230607 | 114200 | 406776064300 | 206000 | 205500 | 206500 | 205500 | 1777 |
| 465 | 20230607 | 114100 | 406410106800 | 205500 | 206500 | 206500 | 205500 | 2668 |
| 466 | 20230607 | 114000 | 405860447300 | 206500 | 206500 | 207000 | 206000 | 856 |
| 467 | 20230607 | 113900 | 405683664300 | 206500 | 206500 | 206500 | 206000 | 768 |
| 468 | 20230607 | 113800 | 405525209300 | 206500 | 207000 | 207500 | 206500 | 1171 |
| 469 | 20230607 | 113700 | 405283137800 | 207000 | 207500 | 207500 | 207000 | 1045 |
| 470 | 20230607 | 113600 | 405066713300 | 207000 | 206500 | 208000 | 206000 | 817 |
| 471 | 20230607 | 113500 | 404897277800 | 206000 | 207500 | 208000 | 206000 | 2268 |
| 472 | 20230607 | 113400 | 404428331800 | 208000 | 208000 | 208500 | 207000 | 1527 |
| 473 | 20230607 | 113300 | 404111176800 | 208000 | 206000 | 208000 | 206000 | 3544 |
| 474 | 20230607 | 113200 | 403376253800 | 206000 | 206500 | 207000 | 205500 | 4180 |
| 475 | 20230607 | 113100 | 402514788800 | 207000 | 207000 | 207000 | 206500 | 773 |
| 476 | 20230607 | 113000 | 402355079800 | 207000 | 207000 | 207500 | 206500 | 1171 |
| 477 | 20230607 | 112900 | 402112841800 | 207000 | 207500 | 208000 | 207000 | 1045 |
| 478 | 20230607 | 112800 | 401896334300 | 207500 | 208500 | 208500 | 207500 | 4230 |
| 479 | 20230607 | 112700 | 401016421800 | 208000 | 207500 | 209000 | 207500 | 9043 |
| 480 | 20230607 | 112600 | 399131535800 | 208000 | 207500 | 208000 | 207000 | 2693 |
| 481 | 20230607 | 112500 | 398572241800 | 207000 | 207500 | 207500 | 207000 | 1292 |
| 482 | 20230607 | 112400 | 398304667300 | 207500 | 207000 | 207500 | 206500 | 3137 |
| 483 | 20230607 | 112300 | 397655453300 | 207000 | 207500 | 207500 | 206500 | 4492 |
| 484 | 20230607 | 112200 | 396724399300 | 207500 | 207000 | 207500 | 206500 | 3573 |
| 485 | 20230607 | 112100 | 395984818300 | 207000 | 206500 | 208000 | 206000 | 7805 |
| 486 | 20230607 | 112000 | 394367782300 | 206500 | 205500 | 207000 | 205000 | 4015 |
| 487 | 20230607 | 111900 | 393539844300 | 205000 | 206000 | 206000 | 205000 | 833 |
| 488 | 20230607 | 111800 | 393368652300 | 206000 | 205000 | 206000 | 205000 | 765 |
| 489 | 20230607 | 111700 | 393211506300 | 205000 | 205000 | 205500 | 204500 | 1021 |
| 490 | 20230607 | 111600 | 393002057800 | 205000 | 205000 | 205500 | 205000 | 627 |
| 491 | 20230607 | 111500 | 392873468800 | 205000 | 205000 | 205500 | 204500 | 1790 |
| 492 | 20230607 | 111400 | 392506399300 | 205500 | 206000 | 206000 | 205000 | 2288 |
| 493 | 20230607 | 111300 | 392035674300 | 206000 | 205000 | 206000 | 205000 | 1566 |
| 494 | 20230607 | 111200 | 391713515800 | 205500 | 206000 | 206500 | 204500 | 3205 |
| 495 | 20230607 | 111100 | 391053427800 | 206000 | 204500 | 206500 | 204000 | 10871 |
| 496 | 20230607 | 111000 | 388820829800 | 204000 | 204000 | 204500 | 204000 | 303 |
| 497 | 20230607 | 110900 | 388758935800 | 204000 | 204000 | 204500 | 203500 | 2090 |
| 498 | 20230607 | 110800 | 388332355300 | 204000 | 203500 | 204000 | 203000 | 610 |
| 499 | 20230607 | 110700 | 388208128800 | 203500 | 204000 | 204000 | 203000 | 570 |
| 500 | 20230607 | 110600 | 388092062300 | 203500 | 202500 | 204000 | 202500 | 604 |
| 501 | 20230607 | 110500 | 387969114800 | 203000 | 203000 | 203500 | 202500 | 1471 |
| 502 | 20230607 | 110400 | 387670707800 | 203000 | 204000 | 204000 | 203000 | 1901 |
| 503 | 20230607 | 110300 | 387284051300 | 204000 | 204500 | 205000 | 203500 | 3652 |
| 504 | 20230607 | 110200 | 386538518300 | 205000 | 205000 | 205000 | 204500 | 3076 |
| 505 | 20230607 | 110100 | 385908157800 | 204500 | 204500 | 205000 | 204000 | 3213 |
| 506 | 20230607 | 110000 | 385250881800 | 204500 | 203500 | 204500 | 203500 | 4380 |
| 507 | 20230607 | 105900 | 384356268800 | 203500 | 202500 | 203500 | 202500 | 2191 |
| 508 | 20230607 | 105800 | 383910934300 | 203000 | 202500 | 203000 | 202000 | 1112 |
| 509 | 20230607 | 105700 | 383685706800 | 202500 | 203000 | 203000 | 202000 | 618 |
| 510 | 20230607 | 105600 | 383560562800 | 202500 | 203000 | 203000 | 202000 | 753 |
| 511 | 20230607 | 105500 | 383407928300 | 203000 | 202000 | 203500 | 202000 | 2119 |
| 512 | 20230607 | 105400 | 382978152800 | 202500 | 202000 | 202500 | 201500 | 710 |
| 513 | 20230607 | 105300 | 382834806800 | 202000 | 202000 | 202000 | 201500 | 649 |
| 514 | 20230607 | 105200 | 382703793300 | 201500 | 202000 | 202500 | 201500 | 1462 |
| 515 | 20230607 | 105100 | 382408270300 | 202500 | 201000 | 202500 | 200000 | 3969 |
| 516 | 20230607 | 105000 | 381611308800 | 201000 | 201000 | 201500 | 201000 | 659 |
| 517 | 20230607 | 104900 | 381478809800 | 201000 | 202000 | 202500 | 201000 | 1997 |
| 518 | 20230607 | 104800 | 381075818800 | 202000 | 200500 | 202500 | 200500 | 3470 |
| 519 | 20230607 | 104700 | 380377512300 | 200500 | 202000 | 202000 | 200500 | 5575 |
| 520 | 20230607 | 104600 | 379255813800 | 202000 | 203000 | 203000 | 202000 | 1051 |
| 521 | 20230607 | 104500 | 379043026800 | 203000 | 203500 | 203500 | 202500 | 810 |
| 522 | 20230607 | 104400 | 378878642800 | 203500 | 202500 | 203500 | 201500 | 3855 |
| 523 | 20230607 | 104300 | 378098038800 | 203000 | 203000 | 203500 | 202500 | 1675 |
| 524 | 20230607 | 104200 | 377758013800 | 203000 | 203500 | 203500 | 203000 | 1892 |
| 525 | 20230607 | 104100 | 377373813800 | 203500 | 203500 | 204000 | 203000 | 966 |
| 526 | 20230607 | 104000 | 377177226800 | 203000 | 203000 | 204000 | 203000 | 2237 |
| 527 | 20230607 | 103900 | 376722875300 | 203000 | 204000 | 204000 | 203000 | 2008 |
| 528 | 20230607 | 103800 | 376314089800 | 204000 | 205000 | 205000 | 204000 | 4067 |
| 529 | 20230607 | 103700 | 375482707800 | 205000 | 205500 | 205500 | 204500 | 4192 |
| 530 | 20230607 | 103600 | 374622669300 | 205500 | 204500 | 206000 | 204500 | 6911 |
| 531 | 20230607 | 103500 | 373204036800 | 205000 | 205000 | 205500 | 204000 | 8611 |
| 532 | 20230607 | 103400 | 371439514300 | 204500 | 204500 | 205000 | 203500 | 4553 |
| 533 | 20230607 | 103300 | 370509421300 | 204500 | 203500 | 205000 | 203000 | 4704 |
| 534 | 20230607 | 103200 | 369550368800 | 204000 | 205000 | 205000 | 203500 | 6509 |
| 535 | 20230607 | 103100 | 368219151800 | 205000 | 203000 | 205000 | 203000 | 9027 |
| 536 | 20230607 | 103000 | 366376256800 | 203500 | 203000 | 204000 | 202500 | 5133 |
| 537 | 20230607 | 102900 | 365331534300 | 202500 | 202000 | 203000 | 201500 | 4719 |
| 538 | 20230607 | 102800 | 364376109300 | 202000 | 202000 | 203000 | 201500 | 2803 |
| 539 | 20230607 | 102700 | 363809304300 | 202500 | 203500 | 204000 | 201000 | 7150 |
| 540 | 20230607 | 102600 | 362359161300 | 203500 | 201500 | 203500 | 201000 | 8383 |
| 541 | 20230607 | 102500 | 360662212300 | 201000 | 200000 | 201500 | 199700 | 3687 |
| 542 | 20230607 | 102400 | 359923376100 | 200000 | 199700 | 201000 | 199600 | 3608 |
| 543 | 20230607 | 102300 | 359201306900 | 199700 | 200000 | 200500 | 199300 | 5041 |
| 544 | 20230607 | 102200 | 358194993000 | 200000 | 200500 | 201000 | 199900 | 4229 |
| 545 | 20230607 | 102100 | 357348792700 | 200500 | 201000 | 201500 | 200500 | 1664 |
| 546 | 20230607 | 102000 | 357014385700 | 200500 | 201500 | 201500 | 200500 | 2279 |
| 547 | 20230607 | 101900 | 356555828700 | 201500 | 201500 | 202000 | 201000 | 4034 |
| 548 | 20230607 | 101800 | 355743393200 | 201000 | 200500 | 201500 | 200000 | 3250 |
| 549 | 20230607 | 101700 | 355090347200 | 200500 | 201000 | 201000 | 200000 | 4360 |
| 550 | 20230607 | 101600 | 354216172200 | 201000 | 201000 | 201000 | 199900 | 6548 |
| 551 | 20230607 | 101500 | 352904010900 | 201000 | 198900 | 201000 | 198800 | 6029 |
| 552 | 20230607 | 101400 | 351699554000 | 198800 | 199500 | 199600 | 198000 | 14362 |
| 553 | 20230607 | 101300 | 348844969200 | 199600 | 201000 | 201500 | 199500 | 7329 |
| 554 | 20230607 | 101200 | 347377588700 | 201500 | 202000 | 202500 | 201000 | 2698 |
| 555 | 20230607 | 101100 | 346833174700 | 202000 | 202000 | 202000 | 200500 | 5587 |
| 556 | 20230607 | 101000 | 345708264700 | 202000 | 201000 | 202000 | 200500 | 10679 |
| 557 | 20230607 | 100900 | 343557646200 | 201000 | 199700 | 201500 | 199500 | 17007 |
| 558 | 20230607 | 100800 | 340147857600 | 199700 | 199900 | 200000 | 199000 | 16079 |
| 559 | 20230607 | 100700 | 336940006600 | 199900 | 199500 | 200000 | 198900 | 18056 |
| 560 | 20230607 | 100600 | 333338530600 | 199400 | 204500 | 204500 | 199200 | 37390 |
| 561 | 20230607 | 100500 | 325825046900 | 204500 | 204000 | 205500 | 203500 | 9105 |
| 562 | 20230607 | 100400 | 323959122400 | 204000 | 203000 | 205500 | 203000 | 12609 |
| 563 | 20230607 | 100300 | 321384797400 | 203500 | 203000 | 204500 | 201500 | 24734 |
| 564 | 20230607 | 100200 | 316363331400 | 203000 | 206500 | 207000 | 203000 | 33964 |
| 565 | 20230607 | 100100 | 309419794400 | 206500 | 207500 | 208000 | 206500 | 10570 |
| 566 | 20230607 | 100000 | 307233288400 | 208000 | 209000 | 210000 | 207000 | 12979 |
| 567 | 20230607 | 095900 | 304523736400 | 209000 | 207500 | 209500 | 207000 | 12188 |
| 568 | 20230607 | 095800 | 301982571400 | 207000 | 210000 | 210000 | 207000 | 34100 |
| 569 | 20230607 | 095700 | 294839146900 | 210000 | 210000 | 210000 | 208000 | 70109 |
| 570 | 20230607 | 095600 | 280118136900 | 210000 | 210000 | 210000 | 210000 | 2358 |
| 571 | 20230607 | 095500 | 279622956900 | 210000 | 210000 | 210000 | 210000 | 2054 |
| 572 | 20230607 | 095400 | 279191616900 | 210000 | 210000 | 210000 | 210000 | 1605 |
| 573 | 20230607 | 095300 | 278854566900 | 210000 | 210000 | 210000 | 210000 | 3134 |
| 574 | 20230607 | 095200 | 278196426900 | 210000 | 210000 | 210000 | 210000 | 19211 |
| 575 | 20230607 | 095100 | 274162116900 | 210000 | 208000 | 210000 | 206500 | 48170 |
| 576 | 20230607 | 095000 | 264092255400 | 208000 | 210000 | 210000 | 205500 | 77230 |
| 577 | 20230607 | 094900 | 247960057400 | 210000 | 210000 | 210000 | 210000 | 8824 |
| 578 | 20230607 | 094800 | 246107017400 | 210000 | 210000 | 210000 | 210000 | 9746 |
| 579 | 20230607 | 094700 | 244060357400 | 210000 | 207000 | 210000 | 206000 | 46073 |
| 580 | 20230607 | 094600 | 234434268900 | 207000 | 205500 | 210000 | 205000 | 148949 |
| 581 | 20230607 | 094500 | 203285281400 | 205500 | 205000 | 206500 | 202500 | 37987 |
| 582 | 20230607 | 094400 | 195503346900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 583 | 20230607 | 094300 | 195503346900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 584 | 20230607 | 094200 | 195503346900 | 204000 | 199000 | 204000 | 198700 | 39204 |
| 585 | 20230607 | 094100 | 187654140700 | 199000 | 197100 | 199200 | 196800 | 19002 |
| 586 | 20230607 | 094000 | 183892278200 | 197100 | 198200 | 199400 | 196100 | 35089 |
| 587 | 20230607 | 093900 | 176944824900 | 198400 | 194600 | 198400 | 194000 | 32491 |
| 588 | 20230607 | 093800 | 170558756200 | 194500 | 193800 | 195000 | 193000 | 19382 |
| 589 | 20230607 | 093700 | 166799421000 | 193900 | 193400 | 194300 | 192700 | 28322 |
| 590 | 20230607 | 093600 | 161318949100 | 193300 | 191300 | 193500 | 190500 | 27491 |
| 591 | 20230607 | 093500 | 156045841700 | 191300 | 188600 | 191800 | 188600 | 37922 |
| 592 | 20230607 | 093400 | 148814635300 | 188600 | 188500 | 189000 | 187600 | 12288 |
| 593 | 20230607 | 093300 | 146500434500 | 188500 | 189400 | 189600 | 187600 | 10008 |
| 594 | 20230607 | 093200 | 144613367500 | 189400 | 187600 | 189500 | 187200 | 12631 |
| 595 | 20230607 | 093100 | 142236697400 | 188000 | 189200 | 190100 | 187000 | 27848 |
| 596 | 20230607 | 093000 | 136978794800 | 189200 | 186900 | 190000 | 186600 | 25744 |
| 597 | 20230607 | 092900 | 132127205200 | 186700 | 189500 | 189600 | 186500 | 30118 |
| 598 | 20230607 | 092800 | 126474203400 | 189500 | 188000 | 189800 | 187700 | 38230 |
| 599 | 20230607 | 092700 | 119255178300 | 187900 | 185900 | 188000 | 185400 | 39914 |
| 600 | 20230607 | 092600 | 111800727800 | 185900 | 184700 | 186500 | 183000 | 46805 |
| 601 | 20230607 | 092500 | 103154093000 | 184700 | 185700 | 186000 | 182300 | 24927 |
| 602 | 20230607 | 092400 | 98545345000 | 182300 | 182300 | 182300 | 182300 | 0 |
| 603 | 20230607 | 092300 | 98545345000 | 182300 | 177900 | 182300 | 177800 | 35013 |
| 604 | 20230607 | 092200 | 92249919900 | 177900 | 177800 | 179200 | 177500 | 15508 |
| 605 | 20230607 | 092100 | 89488932900 | 178000 | 177800 | 179400 | 177300 | 31880 |
| 606 | 20230607 | 092000 | 83804577600 | 177900 | 177300 | 178100 | 176400 | 29195 |
| 607 | 20230607 | 091900 | 78624028400 | 177300 | 177200 | 177900 | 175500 | 28659 |
| 608 | 20230607 | 091800 | 73556559900 | 177100 | 173200 | 177800 | 172400 | 40551 |
| 609 | 20230607 | 091700 | 66448338200 | 173300 | 173200 | 173800 | 172400 | 18225 |
| 610 | 20230607 | 091600 | 63294305400 | 173200 | 169900 | 174000 | 169600 | 21155 |
| 611 | 20230607 | 091500 | 59657986500 | 170000 | 169800 | 170400 | 168600 | 14462 |
| 612 | 20230607 | 091400 | 57208629500 | 169800 | 174900 | 175100 | 168900 | 32535 |
| 613 | 20230607 | 091300 | 51632196000 | 174800 | 170200 | 175500 | 170100 | 49120 |
| 614 | 20230607 | 091200 | 43113295200 | 170100 | 168500 | 170400 | 168500 | 11911 |
| 615 | 20230607 | 091100 | 41093561300 | 168600 | 167700 | 168900 | 167700 | 5034 |
| 616 | 20230607 | 091000 | 40247450300 | 167700 | 167300 | 168000 | 167100 | 4558 |
| 617 | 20230607 | 090900 | 39482996900 | 167300 | 167200 | 167300 | 165800 | 11231 |
| 618 | 20230607 | 090800 | 37613067200 | 167100 | 168900 | 169000 | 167000 | 12264 |
| 619 | 20230607 | 090700 | 35553673300 | 168900 | 168800 | 169400 | 168500 | 6401 |
| 620 | 20230607 | 090600 | 34473124200 | 168800 | 169500 | 169600 | 168300 | 11000 |
| 621 | 20230607 | 090500 | 32615118600 | 169600 | 169000 | 169800 | 168300 | 8849 |
| 622 | 20230607 | 090400 | 31117894700 | 169000 | 168200 | 169500 | 168200 | 12012 |
| 623 | 20230607 | 090300 | 29090030900 | 168200 | 169100 | 171000 | 168000 | 24382 |
| 624 | 20230607 | 090200 | 24953719800 | 169000 | 169400 | 174200 | 168900 | 56826 |
| 625 | 20230607 | 090100 | 15191697600 | 169400 | 168300 | 169600 | 166800 | 35383 |
| 626 | 20230607 | 090000 | 9234112600 | 168200 | 165800 | 168500 | 165700 | 55023 |