36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 3 | 20230613 | 185200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 4 | 20230613 | 185100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 5 | 20230613 | 185000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 6 | 20230613 | 184900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 7 | 20230613 | 184800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 8 | 20230613 | 184700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 9 | 20230613 | 184600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 10 | 20230613 | 184500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 11 | 20230613 | 184400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 12 | 20230613 | 184300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 13 | 20230613 | 184200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 14 | 20230613 | 184100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 15 | 20230613 | 184000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 16 | 20230613 | 183900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 17 | 20230613 | 183800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 18 | 20230613 | 183700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 19 | 20230613 | 183600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 20 | 20230613 | 183500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 21 | 20230613 | 183400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 22 | 20230613 | 183300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 23 | 20230613 | 183200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 24 | 20230613 | 183100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 25 | 20230613 | 183000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 26 | 20230613 | 182900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 27 | 20230613 | 182800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 28 | 20230613 | 182700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 29 | 20230613 | 182600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 30 | 20230613 | 182500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 31 | 20230613 | 182400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 32 | 20230613 | 182300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 33 | 20230613 | 182200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 34 | 20230613 | 182100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 35 | 20230613 | 182000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 36 | 20230613 | 181900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 37 | 20230613 | 181800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 38 | 20230613 | 181700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 39 | 20230613 | 181600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 40 | 20230613 | 181500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 41 | 20230613 | 181400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 42 | 20230613 | 181300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 43 | 20230613 | 181200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 44 | 20230613 | 181100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 45 | 20230613 | 181000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 46 | 20230613 | 180900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 47 | 20230613 | 180800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 48 | 20230613 | 180700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 49 | 20230613 | 180600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 50 | 20230613 | 180500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 51 | 20230613 | 180400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 52 | 20230613 | 180300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 53 | 20230613 | 180200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 54 | 20230613 | 180100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 55 | 20230613 | 180000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 56 | 20230613 | 175900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 57 | 20230613 | 175800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 58 | 20230613 | 175700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 59 | 20230613 | 175600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 60 | 20230613 | 175500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 61 | 20230613 | 175400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 62 | 20230613 | 175300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 63 | 20230613 | 175200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 64 | 20230613 | 175100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 65 | 20230613 | 175000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 66 | 20230613 | 174900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 67 | 20230613 | 174800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 68 | 20230613 | 174700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 69 | 20230613 | 174600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 70 | 20230613 | 174500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 71 | 20230613 | 174400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 72 | 20230613 | 174300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 73 | 20230613 | 174200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 74 | 20230613 | 174100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 75 | 20230613 | 174000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 76 | 20230613 | 173900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 77 | 20230613 | 173800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 78 | 20230613 | 173700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 79 | 20230613 | 173600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 80 | 20230613 | 173500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 81 | 20230613 | 173400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 82 | 20230613 | 173300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 83 | 20230613 | 173200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 84 | 20230613 | 173100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 85 | 20230613 | 173000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 86 | 20230613 | 172900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 87 | 20230613 | 172800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 88 | 20230613 | 172700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 89 | 20230613 | 172600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 90 | 20230613 | 172500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 91 | 20230613 | 172400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 92 | 20230613 | 172300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 93 | 20230613 | 172200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 94 | 20230613 | 172100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 95 | 20230613 | 172000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 96 | 20230613 | 171900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 97 | 20230613 | 171800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 98 | 20230613 | 171700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 99 | 20230613 | 171600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 100 | 20230613 | 171500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 101 | 20230613 | 171400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 102 | 20230613 | 171300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 103 | 20230613 | 171200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 104 | 20230613 | 171100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 105 | 20230613 | 171000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 106 | 20230613 | 170900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 107 | 20230613 | 170800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 108 | 20230613 | 170700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 109 | 20230613 | 170600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 110 | 20230613 | 170500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 111 | 20230613 | 170400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 112 | 20230613 | 170300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 113 | 20230613 | 170200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 114 | 20230613 | 170100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 115 | 20230613 | 170000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 116 | 20230613 | 165900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 117 | 20230613 | 165800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 118 | 20230613 | 165700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 119 | 20230613 | 165600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 120 | 20230613 | 165500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 121 | 20230613 | 165400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 122 | 20230613 | 165300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 123 | 20230613 | 165200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 124 | 20230613 | 165100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 125 | 20230613 | 165000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 126 | 20230613 | 164900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 127 | 20230613 | 164800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 128 | 20230613 | 164700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 129 | 20230613 | 164600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 130 | 20230613 | 164500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 131 | 20230613 | 164400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 132 | 20230613 | 164300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 133 | 20230613 | 164200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 134 | 20230613 | 164100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 135 | 20230613 | 164000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 136 | 20230613 | 163900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 137 | 20230613 | 163800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 138 | 20230613 | 163700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 139 | 20230613 | 163600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 140 | 20230613 | 163500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 141 | 20230613 | 163400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 142 | 20230613 | 163300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 143 | 20230613 | 163200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 144 | 20230613 | 163100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 145 | 20230613 | 163000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 146 | 20230613 | 162900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 147 | 20230613 | 162800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 148 | 20230613 | 162700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 149 | 20230613 | 162600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 150 | 20230613 | 162500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 151 | 20230613 | 162400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 152 | 20230613 | 162300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 153 | 20230613 | 162200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 154 | 20230613 | 162100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 155 | 20230613 | 162000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 156 | 20230613 | 161900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 157 | 20230613 | 161800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 158 | 20230613 | 161700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 159 | 20230613 | 161600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 160 | 20230613 | 161500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 161 | 20230613 | 161400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 162 | 20230613 | 161300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 163 | 20230613 | 161200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 164 | 20230613 | 161100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 165 | 20230613 | 161000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 166 | 20230613 | 160900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 167 | 20230613 | 160800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 168 | 20230613 | 160700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 169 | 20230613 | 160600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 170 | 20230613 | 160500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 171 | 20230613 | 160400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 172 | 20230613 | 160300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 173 | 20230613 | 160200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 174 | 20230613 | 160100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 175 | 20230613 | 160000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 176 | 20230613 | 155900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 177 | 20230613 | 155800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 178 | 20230613 | 155700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 179 | 20230613 | 155600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 180 | 20230613 | 155500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 181 | 20230613 | 155400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 182 | 20230613 | 155300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 183 | 20230613 | 155200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 184 | 20230613 | 155100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 185 | 20230613 | 155000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 186 | 20230613 | 154900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 187 | 20230613 | 154800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 188 | 20230613 | 154700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 189 | 20230613 | 154600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 190 | 20230613 | 154500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 191 | 20230613 | 154400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 192 | 20230613 | 154300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 193 | 20230613 | 154200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 194 | 20230613 | 154100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 195 | 20230613 | 154000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 196 | 20230613 | 153900 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 197 | 20230613 | 153800 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 198 | 20230613 | 153700 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 199 | 20230613 | 153600 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 200 | 20230613 | 153500 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 201 | 20230613 | 153400 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 202 | 20230613 | 153300 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 203 | 20230613 | 153200 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 204 | 20230613 | 153100 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 0 |
| 205 | 20230613 | 153000 | 710691704000 | 403000 | 403000 | 403000 | 403000 | 11319 |
| 206 | 20230613 | 152900 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 207 | 20230613 | 152800 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 208 | 20230613 | 152700 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 209 | 20230613 | 152600 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 210 | 20230613 | 152500 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 211 | 20230613 | 152400 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 212 | 20230613 | 152300 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 213 | 20230613 | 152200 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 214 | 20230613 | 152100 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 215 | 20230613 | 152000 | 706130147000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 216 | 20230613 | 151900 | 706130147000 | 400000 | 403000 | 403000 | 396000 | 40726 |
| 217 | 20230613 | 151800 | 689749092500 | 403000 | 399000 | 403000 | 398500 | 42262 |
| 218 | 20230613 | 151700 | 672761301000 | 399000 | 397500 | 399000 | 397000 | 6768 |
| 219 | 20230613 | 151600 | 670065785500 | 397500 | 397000 | 398500 | 396500 | 4474 |
| 220 | 20230613 | 151500 | 668286308500 | 397000 | 396000 | 399000 | 395000 | 9501 |
| 221 | 20230613 | 151400 | 664512001000 | 396000 | 392000 | 397000 | 391500 | 11122 |
| 222 | 20230613 | 151300 | 660125289000 | 392000 | 390500 | 392000 | 390000 | 2204 |
| 223 | 20230613 | 151200 | 659263795500 | 390500 | 393000 | 393500 | 390500 | 2593 |
| 224 | 20230613 | 151100 | 658247058500 | 393000 | 393000 | 394000 | 393000 | 3930 |
| 225 | 20230613 | 151000 | 656701278500 | 393000 | 392500 | 395000 | 391500 | 6440 |
| 226 | 20230613 | 150900 | 654164740000 | 392500 | 387500 | 393000 | 387500 | 2877 |
| 227 | 20230613 | 150800 | 653041249500 | 387500 | 391000 | 391000 | 387500 | 4614 |
| 228 | 20230613 | 150700 | 651245850500 | 390500 | 392500 | 392500 | 390500 | 2936 |
| 229 | 20230613 | 150600 | 650097143000 | 391500 | 391500 | 394000 | 391000 | 4422 |
| 230 | 20230613 | 150500 | 648361371000 | 391500 | 390000 | 392000 | 389000 | 2779 |
| 231 | 20230613 | 150400 | 647276377500 | 390500 | 388000 | 390500 | 387000 | 2933 |
| 232 | 20230613 | 150300 | 646135879000 | 388000 | 395000 | 396000 | 385500 | 9109 |
| 233 | 20230613 | 150200 | 642577504000 | 395000 | 390500 | 396500 | 390000 | 11373 |
| 234 | 20230613 | 150100 | 638099047500 | 390500 | 385000 | 390500 | 385000 | 8382 |
| 235 | 20230613 | 150000 | 634846162000 | 385000 | 384000 | 385000 | 384000 | 1511 |
| 236 | 20230613 | 145900 | 634265259000 | 384500 | 384500 | 385000 | 384000 | 1882 |
| 237 | 20230613 | 145800 | 633541887000 | 384500 | 385000 | 385000 | 384000 | 1312 |
| 238 | 20230613 | 145700 | 633037681500 | 385000 | 385500 | 385500 | 384500 | 1061 |
| 239 | 20230613 | 145600 | 632629160500 | 385000 | 385000 | 386000 | 384500 | 1926 |
| 240 | 20230613 | 145500 | 631887579500 | 385000 | 382000 | 385000 | 381000 | 2270 |
| 241 | 20230613 | 145400 | 631017306500 | 382500 | 386000 | 386000 | 381500 | 2453 |
| 242 | 20230613 | 145300 | 630077384000 | 386000 | 387000 | 388000 | 385500 | 1451 |
| 243 | 20230613 | 145200 | 629516019000 | 387000 | 388500 | 389000 | 382500 | 3523 |
| 244 | 20230613 | 145100 | 628156464500 | 388500 | 389000 | 390000 | 387000 | 5926 |
| 245 | 20230613 | 145000 | 625850312500 | 389500 | 384500 | 390000 | 384000 | 7299 |
| 246 | 20230613 | 144900 | 623020014000 | 384500 | 380000 | 385000 | 379500 | 3684 |
| 247 | 20230613 | 144800 | 621610179000 | 380000 | 377500 | 380500 | 377000 | 2610 |
| 248 | 20230613 | 144700 | 620622524500 | 377000 | 376500 | 380000 | 376000 | 3152 |
| 249 | 20230613 | 144600 | 619431485000 | 377000 | 380500 | 381000 | 376500 | 3834 |
| 250 | 20230613 | 144500 | 617978881500 | 380000 | 383000 | 383500 | 380000 | 1812 |
| 251 | 20230613 | 144400 | 617286836500 | 383000 | 383500 | 384000 | 381000 | 3406 |
| 252 | 20230613 | 144300 | 615984701000 | 383000 | 379000 | 384500 | 378000 | 4132 |
| 253 | 20230613 | 144200 | 614414517500 | 379000 | 375000 | 379000 | 374500 | 6060 |
| 254 | 20230613 | 144100 | 612133951000 | 374500 | 378500 | 378500 | 370000 | 14763 |
| 255 | 20230613 | 144000 | 606616122000 | 378500 | 384000 | 384500 | 378000 | 6771 |
| 256 | 20230613 | 143900 | 604036879500 | 384000 | 385500 | 386500 | 384000 | 1587 |
| 257 | 20230613 | 143800 | 603426306000 | 385500 | 385000 | 386000 | 385000 | 996 |
| 258 | 20230613 | 143700 | 603042463500 | 385000 | 385500 | 385500 | 384000 | 1746 |
| 259 | 20230613 | 143600 | 602370618500 | 385000 | 386500 | 386500 | 385000 | 2524 |
| 260 | 20230613 | 143500 | 601397193500 | 386500 | 387500 | 387500 | 386000 | 1301 |
| 261 | 20230613 | 143400 | 600894058000 | 387500 | 387000 | 388000 | 386500 | 924 |
| 262 | 20230613 | 143300 | 600536240500 | 387000 | 387000 | 389000 | 386500 | 2929 |
| 263 | 20230613 | 143200 | 599399455500 | 387500 | 386000 | 387500 | 385500 | 1410 |
| 264 | 20230613 | 143100 | 598854554000 | 385500 | 386000 | 386500 | 385500 | 911 |
| 265 | 20230613 | 143000 | 598502972500 | 386500 | 386500 | 387500 | 386000 | 1086 |
| 266 | 20230613 | 142900 | 598082877000 | 386500 | 384500 | 387000 | 384000 | 1552 |
| 267 | 20230613 | 142800 | 597485185000 | 384500 | 387000 | 387500 | 384500 | 2264 |
| 268 | 20230613 | 142700 | 596611330500 | 387500 | 384500 | 387500 | 384000 | 1517 |
| 269 | 20230613 | 142600 | 596025968000 | 385000 | 388500 | 389000 | 384500 | 3826 |
| 270 | 20230613 | 142500 | 594546300500 | 388500 | 389500 | 389500 | 388000 | 1167 |
| 271 | 20230613 | 142400 | 594092383000 | 389500 | 388500 | 389500 | 388000 | 940 |
| 272 | 20230613 | 142300 | 593726783500 | 388500 | 390000 | 390500 | 388500 | 838 |
| 273 | 20230613 | 142200 | 593400431500 | 390000 | 390500 | 391000 | 390000 | 963 |
| 274 | 20230613 | 142100 | 593024563500 | 391000 | 388000 | 391000 | 388000 | 1614 |
| 275 | 20230613 | 142000 | 592395834500 | 388000 | 391500 | 392000 | 387500 | 2536 |
| 276 | 20230613 | 141900 | 591406831000 | 392000 | 392000 | 392000 | 391500 | 1219 |
| 277 | 20230613 | 141800 | 590929286500 | 391500 | 392000 | 392500 | 391000 | 1910 |
| 278 | 20230613 | 141700 | 590181322500 | 392000 | 391000 | 393000 | 391000 | 4187 |
| 279 | 20230613 | 141600 | 588539507000 | 391000 | 389000 | 391000 | 389000 | 1952 |
| 280 | 20230613 | 141500 | 587778138500 | 389500 | 386500 | 390000 | 386000 | 1739 |
| 281 | 20230613 | 141400 | 587102869000 | 386500 | 388500 | 389000 | 386000 | 2493 |
| 282 | 20230613 | 141300 | 586136331500 | 388500 | 391000 | 391500 | 387500 | 6008 |
| 283 | 20230613 | 141200 | 583796088000 | 390000 | 387000 | 391000 | 386000 | 4887 |
| 284 | 20230613 | 141100 | 581899858000 | 387000 | 382500 | 387000 | 382500 | 3574 |
| 285 | 20230613 | 141000 | 580524887000 | 382500 | 378500 | 383000 | 378000 | 3169 |
| 286 | 20230613 | 140900 | 579318978000 | 378500 | 383000 | 383500 | 378000 | 5905 |
| 287 | 20230613 | 140800 | 577070612000 | 383000 | 382500 | 384500 | 382000 | 4853 |
| 288 | 20230613 | 140700 | 575210026000 | 382500 | 382500 | 384000 | 380000 | 7596 |
| 289 | 20230613 | 140600 | 572305661500 | 382000 | 377500 | 382500 | 377000 | 7046 |
| 290 | 20230613 | 140500 | 569626518000 | 377500 | 383000 | 384000 | 375500 | 14078 |
| 291 | 20230613 | 140400 | 564299864500 | 383000 | 387000 | 387000 | 379500 | 12651 |
| 292 | 20230613 | 140300 | 559461977000 | 387000 | 386500 | 389000 | 386500 | 4345 |
| 293 | 20230613 | 140200 | 557775805500 | 386500 | 389500 | 389500 | 384000 | 7634 |
| 294 | 20230613 | 140100 | 554827700500 | 389500 | 389500 | 391500 | 389000 | 4002 |
| 295 | 20230613 | 140000 | 553265632500 | 389000 | 390500 | 391000 | 387500 | 7860 |
| 296 | 20230613 | 135900 | 550205749500 | 390500 | 391500 | 392000 | 390500 | 4359 |
| 297 | 20230613 | 135800 | 548501497500 | 391500 | 392500 | 393000 | 391500 | 1874 |
| 298 | 20230613 | 135700 | 547766531000 | 392500 | 392500 | 393500 | 392500 | 991 |
| 299 | 20230613 | 135600 | 547377219500 | 393000 | 393500 | 393500 | 392500 | 975 |
| 300 | 20230613 | 135500 | 546993946500 | 393000 | 393000 | 393500 | 392500 | 936 |
| 301 | 20230613 | 135400 | 546625928000 | 393500 | 391500 | 394000 | 391500 | 1544 |
| 302 | 20230613 | 135300 | 546019687000 | 391500 | 392000 | 393000 | 391500 | 1990 |
| 303 | 20230613 | 135200 | 545239802500 | 392000 | 395000 | 395000 | 392000 | 2594 |
| 304 | 20230613 | 135100 | 544220259000 | 394500 | 395500 | 395500 | 394500 | 878 |
| 305 | 20230613 | 135000 | 543873543000 | 395500 | 395000 | 395500 | 395000 | 427 |
| 306 | 20230613 | 134900 | 543704756000 | 395000 | 395000 | 395500 | 394500 | 576 |
| 307 | 20230613 | 134800 | 543477193000 | 395000 | 395000 | 395500 | 395000 | 687 |
| 308 | 20230613 | 134700 | 543205717500 | 395000 | 395500 | 395500 | 395000 | 682 |
| 309 | 20230613 | 134600 | 542936162000 | 395500 | 395000 | 396000 | 394500 | 1420 |
| 310 | 20230613 | 134500 | 542374601500 | 395000 | 396000 | 396000 | 394500 | 1071 |
| 311 | 20230613 | 134400 | 541951407000 | 396000 | 395000 | 396000 | 394500 | 1424 |
| 312 | 20230613 | 134300 | 541388499000 | 395000 | 391000 | 395000 | 390500 | 2976 |
| 313 | 20230613 | 134200 | 540220914000 | 391000 | 395500 | 396000 | 390500 | 9203 |
| 314 | 20230613 | 134100 | 536599404000 | 395500 | 396000 | 396000 | 395500 | 339 |
| 315 | 20230613 | 134000 | 536465245000 | 396000 | 396000 | 396000 | 395500 | 469 |
| 316 | 20230613 | 133900 | 536279595000 | 395500 | 397500 | 397500 | 395500 | 1601 |
| 317 | 20230613 | 133800 | 535644821000 | 397500 | 397500 | 397500 | 397000 | 2066 |
| 318 | 20230613 | 133700 | 534823787500 | 397000 | 397000 | 397500 | 396500 | 2304 |
| 319 | 20230613 | 133600 | 533908393500 | 397000 | 395500 | 397000 | 395500 | 1591 |
| 320 | 20230613 | 133500 | 533277941500 | 395500 | 395500 | 395500 | 395000 | 1614 |
| 321 | 20230613 | 133400 | 532639697000 | 395500 | 395000 | 395500 | 395000 | 511 |
| 322 | 20230613 | 133300 | 532437732000 | 395000 | 393500 | 395500 | 393000 | 3283 |
| 323 | 20230613 | 133200 | 531145253500 | 393500 | 395500 | 395500 | 393500 | 2192 |
| 324 | 20230613 | 133100 | 530281070500 | 395000 | 396500 | 396500 | 395000 | 2245 |
| 325 | 20230613 | 133000 | 529392682500 | 396000 | 396000 | 397000 | 396000 | 1726 |
| 326 | 20230613 | 132900 | 528708472500 | 396000 | 395500 | 396500 | 395000 | 1192 |
| 327 | 20230613 | 132800 | 528236711000 | 395500 | 397000 | 397000 | 395000 | 3097 |
| 328 | 20230613 | 132700 | 527011006000 | 396500 | 395000 | 397000 | 394500 | 3246 |
| 329 | 20230613 | 132600 | 525725826000 | 395000 | 394000 | 395000 | 392500 | 7458 |
| 330 | 20230613 | 132500 | 522791100500 | 394000 | 398000 | 398000 | 394000 | 7102 |
| 331 | 20230613 | 132400 | 519976230500 | 398000 | 398000 | 398500 | 397500 | 1889 |
| 332 | 20230613 | 132300 | 519224560000 | 398500 | 399500 | 399500 | 398000 | 1150 |
| 333 | 20230613 | 132200 | 518765788000 | 399500 | 397500 | 399500 | 397000 | 2526 |
| 334 | 20230613 | 132100 | 517759326500 | 397500 | 400000 | 400000 | 397500 | 3323 |
| 335 | 20230613 | 132000 | 516434110500 | 399500 | 401000 | 402000 | 399000 | 10465 |
| 336 | 20230613 | 131900 | 512235381000 | 401000 | 398000 | 401000 | 398000 | 5648 |
| 337 | 20230613 | 131800 | 509976531500 | 398000 | 396500 | 398000 | 396000 | 3158 |
| 338 | 20230613 | 131700 | 508723986000 | 396500 | 399500 | 400000 | 396000 | 6832 |
| 339 | 20230613 | 131600 | 506008774000 | 399500 | 400500 | 400500 | 399000 | 6010 |
| 340 | 20230613 | 131500 | 503606708000 | 400500 | 399500 | 400500 | 399500 | 6391 |
| 341 | 20230613 | 131400 | 501050210500 | 399500 | 398000 | 400000 | 397000 | 4275 |
| 342 | 20230613 | 131300 | 499348220000 | 397500 | 401500 | 401500 | 397500 | 9245 |
| 343 | 20230613 | 131200 | 495652456000 | 401500 | 398000 | 401500 | 397500 | 16199 |
| 344 | 20230613 | 131100 | 489174217000 | 398000 | 396000 | 398000 | 396000 | 7643 |
| 345 | 20230613 | 131000 | 486137177500 | 396500 | 392500 | 396500 | 392000 | 10951 |
| 346 | 20230613 | 130900 | 481814687000 | 392500 | 391500 | 393500 | 391500 | 5245 |
| 347 | 20230613 | 130800 | 479756129000 | 392000 | 388500 | 392000 | 388000 | 5549 |
| 348 | 20230613 | 130700 | 477588961000 | 388000 | 387500 | 388500 | 387000 | 1206 |
| 349 | 20230613 | 130600 | 477121587000 | 387500 | 390000 | 390000 | 387000 | 4280 |
| 350 | 20230613 | 130500 | 475456464500 | 390000 | 388000 | 390000 | 388000 | 3312 |
| 351 | 20230613 | 130400 | 474167111000 | 387500 | 386500 | 388000 | 386000 | 2574 |
| 352 | 20230613 | 130300 | 473171085500 | 386500 | 386000 | 387000 | 382000 | 5004 |
| 353 | 20230613 | 130200 | 471247818000 | 386000 | 386500 | 387500 | 386000 | 2828 |
| 354 | 20230613 | 130100 | 470154349500 | 386500 | 389000 | 390000 | 386000 | 4632 |
| 355 | 20230613 | 130000 | 468355393500 | 389500 | 387000 | 390000 | 387000 | 6730 |
| 356 | 20230613 | 125900 | 465739386000 | 387500 | 392000 | 392500 | 384000 | 12067 |
| 357 | 20230613 | 125800 | 461049871000 | 392000 | 389000 | 392000 | 388000 | 8314 |
| 358 | 20230613 | 125700 | 457808576500 | 388000 | 386500 | 389500 | 386000 | 12273 |
| 359 | 20230613 | 125600 | 453043702500 | 386500 | 383500 | 386500 | 383000 | 9812 |
| 360 | 20230613 | 125500 | 449268649500 | 383500 | 383500 | 383500 | 382500 | 3953 |
| 361 | 20230613 | 125400 | 447753727500 | 383000 | 384500 | 384500 | 382500 | 6342 |
| 362 | 20230613 | 125300 | 445321935000 | 384500 | 379500 | 384500 | 379000 | 12029 |
| 363 | 20230613 | 125200 | 440732121000 | 379000 | 378000 | 379500 | 377500 | 1736 |
| 364 | 20230613 | 125100 | 440075378000 | 378000 | 379000 | 379000 | 376500 | 3169 |
| 365 | 20230613 | 125000 | 438878546000 | 379000 | 380000 | 380000 | 378000 | 3748 |
| 366 | 20230613 | 124900 | 437456713500 | 380000 | 378000 | 380000 | 378000 | 6353 |
| 367 | 20230613 | 124800 | 435048243000 | 378000 | 377000 | 378000 | 376000 | 2643 |
| 368 | 20230613 | 124700 | 434051759500 | 376500 | 375500 | 377000 | 375500 | 1074 |
| 369 | 20230613 | 124600 | 433647594000 | 375500 | 375500 | 376000 | 375000 | 464 |
| 370 | 20230613 | 124500 | 433473388500 | 375500 | 376000 | 376000 | 375500 | 473 |
| 371 | 20230613 | 124400 | 433295715000 | 375500 | 376500 | 376500 | 375500 | 935 |
| 372 | 20230613 | 124300 | 432944333000 | 376500 | 377000 | 377000 | 376000 | 1182 |
| 373 | 20230613 | 124200 | 432499024500 | 377000 | 376500 | 377000 | 376500 | 675 |
| 374 | 20230613 | 124100 | 432244746500 | 376500 | 375500 | 377000 | 375500 | 1594 |
| 375 | 20230613 | 124000 | 431645233000 | 376000 | 375500 | 376000 | 375000 | 1493 |
| 376 | 20230613 | 123900 | 431084617000 | 375500 | 375500 | 376000 | 375000 | 395 |
| 377 | 20230613 | 123800 | 430936306500 | 375000 | 375500 | 375500 | 375000 | 340 |
| 378 | 20230613 | 123700 | 430808722500 | 375500 | 376000 | 376000 | 375000 | 654 |
| 379 | 20230613 | 123600 | 430563195500 | 376000 | 375500 | 376000 | 375500 | 923 |
| 380 | 20230613 | 123500 | 430216358500 | 375500 | 375000 | 375500 | 374500 | 630 |
| 381 | 20230613 | 123400 | 429980034500 | 375000 | 374500 | 375000 | 374500 | 404 |
| 382 | 20230613 | 123300 | 429828579500 | 375000 | 375000 | 375000 | 374500 | 253 |
| 383 | 20230613 | 123200 | 429733747000 | 375000 | 375000 | 375000 | 373000 | 1405 |
| 384 | 20230613 | 123100 | 429208412000 | 375000 | 376500 | 376500 | 375000 | 1158 |
| 385 | 20230613 | 123000 | 428773652000 | 376000 | 376500 | 376500 | 375500 | 1610 |
| 386 | 20230613 | 122900 | 428168221000 | 376500 | 376500 | 376500 | 375500 | 924 |
| 387 | 20230613 | 122800 | 427820697500 | 376000 | 377000 | 377500 | 375000 | 1418 |
| 388 | 20230613 | 122700 | 427287237000 | 377500 | 378500 | 379000 | 377000 | 1550 |
| 389 | 20230613 | 122600 | 426701437500 | 378500 | 376000 | 379000 | 375500 | 5351 |
| 390 | 20230613 | 122500 | 424679376000 | 375500 | 374500 | 376500 | 374000 | 1187 |
| 391 | 20230613 | 122400 | 424234301000 | 374500 | 375500 | 375500 | 373500 | 649 |
| 392 | 20230613 | 122300 | 423991245000 | 375000 | 376000 | 377500 | 375000 | 3431 |
| 393 | 20230613 | 122200 | 422699657500 | 376000 | 372500 | 376000 | 372500 | 2850 |
| 394 | 20230613 | 122100 | 421632281000 | 373000 | 373000 | 373000 | 372500 | 543 |
| 395 | 20230613 | 122000 | 421429919000 | 373000 | 370500 | 375000 | 370000 | 3405 |
| 396 | 20230613 | 121900 | 420156476500 | 370500 | 372500 | 372500 | 370000 | 1157 |
| 397 | 20230613 | 121800 | 419727183500 | 372500 | 372500 | 373000 | 372000 | 1327 |
| 398 | 20230613 | 121700 | 419232647000 | 372500 | 372000 | 373000 | 372000 | 1008 |
| 399 | 20230613 | 121600 | 418857406500 | 372000 | 372000 | 372500 | 371500 | 1107 |
| 400 | 20230613 | 121500 | 418445607000 | 372000 | 370500 | 372000 | 370000 | 976 |
| 401 | 20230613 | 121400 | 418083270500 | 370500 | 369500 | 370500 | 369500 | 911 |
| 402 | 20230613 | 121300 | 417746285500 | 369500 | 369000 | 370000 | 368500 | 963 |
| 403 | 20230613 | 121200 | 417390520500 | 368500 | 369000 | 369000 | 368500 | 495 |
| 404 | 20230613 | 121100 | 417208040500 | 369000 | 369000 | 369500 | 368500 | 266 |
| 405 | 20230613 | 121000 | 417109895000 | 368500 | 368500 | 369500 | 368500 | 936 |
| 406 | 20230613 | 120900 | 416764633500 | 369000 | 368500 | 369000 | 368000 | 390 |
| 407 | 20230613 | 120800 | 416620901500 | 368500 | 369000 | 369500 | 368500 | 561 |
| 408 | 20230613 | 120700 | 416414110500 | 369000 | 369500 | 369500 | 368500 | 912 |
| 409 | 20230613 | 120600 | 416077463500 | 369500 | 369500 | 369500 | 369000 | 386 |
| 410 | 20230613 | 120500 | 415934945000 | 369500 | 369500 | 369500 | 369000 | 377 |
| 411 | 20230613 | 120400 | 415795757000 | 369000 | 369000 | 369500 | 369000 | 317 |
| 412 | 20230613 | 120300 | 415678686500 | 369000 | 370000 | 370000 | 368500 | 578 |
| 413 | 20230613 | 120200 | 415465283500 | 370000 | 370500 | 370500 | 370000 | 662 |
| 414 | 20230613 | 120100 | 415220185000 | 370500 | 369000 | 370500 | 369000 | 1406 |
| 415 | 20230613 | 120000 | 414699986500 | 369000 | 368500 | 369500 | 368000 | 740 |
| 416 | 20230613 | 115900 | 414427039000 | 368500 | 367000 | 368500 | 367000 | 1624 |
| 417 | 20230613 | 115800 | 413829953000 | 367000 | 367500 | 367500 | 366500 | 2507 |
| 418 | 20230613 | 115700 | 412909778000 | 367500 | 369000 | 369500 | 367000 | 1886 |
| 419 | 20230613 | 115600 | 412215571500 | 369500 | 369500 | 370000 | 369000 | 1137 |
| 420 | 20230613 | 115500 | 411795618000 | 369500 | 369500 | 370000 | 369500 | 333 |
| 421 | 20230613 | 115400 | 411672510500 | 369500 | 369500 | 370000 | 369500 | 425 |
| 422 | 20230613 | 115300 | 411515445000 | 369500 | 370500 | 371000 | 369500 | 1328 |
| 423 | 20230613 | 115200 | 411023850000 | 370500 | 371000 | 371000 | 370500 | 412 |
| 424 | 20230613 | 115100 | 410871146500 | 371000 | 372500 | 372500 | 371000 | 1105 |
| 425 | 20230613 | 115000 | 410460595500 | 372500 | 372500 | 372500 | 372000 | 1057 |
| 426 | 20230613 | 114900 | 410066984000 | 372500 | 372000 | 373000 | 371500 | 2239 |
| 427 | 20230613 | 114800 | 409233822000 | 372000 | 370000 | 372000 | 370000 | 1189 |
| 428 | 20230613 | 114700 | 408792788500 | 370000 | 369500 | 370500 | 369500 | 1394 |
| 429 | 20230613 | 114600 | 408277202000 | 370000 | 370500 | 371500 | 368500 | 2666 |
| 430 | 20230613 | 114500 | 407290832000 | 370500 | 368500 | 371000 | 368000 | 1939 |
| 431 | 20230613 | 114400 | 406574462500 | 368500 | 368000 | 369000 | 367000 | 1917 |
| 432 | 20230613 | 114300 | 405869432500 | 368000 | 367500 | 370000 | 367500 | 2676 |
| 433 | 20230613 | 114200 | 404883155500 | 368000 | 369500 | 369500 | 366000 | 3080 |
| 434 | 20230613 | 114100 | 403749514000 | 369500 | 370500 | 370500 | 366000 | 6501 |
| 435 | 20230613 | 114000 | 401353043500 | 370000 | 371500 | 372000 | 370000 | 2577 |
| 436 | 20230613 | 113900 | 400396987500 | 371500 | 373500 | 374000 | 371500 | 4295 |
| 437 | 20230613 | 113800 | 398795986000 | 373500 | 374500 | 375000 | 373500 | 1481 |
| 438 | 20230613 | 113700 | 398241857000 | 374500 | 375000 | 375500 | 374500 | 1242 |
| 439 | 20230613 | 113600 | 397776087000 | 375500 | 375500 | 375500 | 375000 | 812 |
| 440 | 20230613 | 113500 | 397471474000 | 375500 | 376000 | 376500 | 375500 | 1489 |
| 441 | 20230613 | 113400 | 396911741500 | 376000 | 376500 | 376500 | 376000 | 403 |
| 442 | 20230613 | 113300 | 396760123500 | 376000 | 376500 | 376500 | 376000 | 944 |
| 443 | 20230613 | 113200 | 396404752000 | 376000 | 376500 | 376500 | 376000 | 414 |
| 444 | 20230613 | 113100 | 396248940000 | 376500 | 376500 | 376500 | 376000 | 327 |
| 445 | 20230613 | 113000 | 396125843000 | 376000 | 376500 | 377000 | 376000 | 1143 |
| 446 | 20230613 | 112900 | 395695374500 | 377000 | 376000 | 377000 | 375500 | 423 |
| 447 | 20230613 | 112800 | 395536215500 | 376000 | 375500 | 376500 | 375000 | 483 |
| 448 | 20230613 | 112700 | 395354657000 | 375500 | 375000 | 375500 | 374500 | 595 |
| 449 | 20230613 | 112600 | 395131357500 | 375000 | 374000 | 375000 | 374000 | 964 |
| 450 | 20230613 | 112500 | 394770328500 | 374000 | 374000 | 374500 | 373500 | 1683 |
| 451 | 20230613 | 112400 | 394141285500 | 374000 | 375000 | 375500 | 374000 | 2100 |
| 452 | 20230613 | 112300 | 393355034000 | 375000 | 376000 | 376000 | 375000 | 1605 |
| 453 | 20230613 | 112200 | 392752334000 | 376000 | 376500 | 377000 | 375500 | 1686 |
| 454 | 20230613 | 112100 | 392117884500 | 376500 | 377000 | 377000 | 376500 | 475 |
| 455 | 20230613 | 112000 | 391938967500 | 376500 | 377000 | 377000 | 376500 | 538 |
| 456 | 20230613 | 111900 | 391736222500 | 376500 | 377000 | 377000 | 376000 | 891 |
| 457 | 20230613 | 111800 | 391400476000 | 377000 | 378000 | 378000 | 376500 | 1598 |
| 458 | 20230613 | 111700 | 390797843000 | 377500 | 378000 | 378500 | 377500 | 1119 |
| 459 | 20230613 | 111600 | 390374906000 | 378000 | 377000 | 378000 | 377000 | 1428 |
| 460 | 20230613 | 111500 | 389835437000 | 377000 | 376500 | 377500 | 376000 | 1596 |
| 461 | 20230613 | 111400 | 389234226500 | 376500 | 375500 | 376500 | 375500 | 473 |
| 462 | 20230613 | 111300 | 389056452000 | 375500 | 376000 | 376500 | 375500 | 698 |
| 463 | 20230613 | 111200 | 388794119500 | 376500 | 374000 | 376500 | 374000 | 1989 |
| 464 | 20230613 | 111100 | 388047260000 | 374500 | 375000 | 375000 | 374000 | 1665 |
| 465 | 20230613 | 111000 | 387423755500 | 375000 | 375000 | 375500 | 374500 | 1822 |
| 466 | 20230613 | 110900 | 386740534000 | 375500 | 376500 | 376500 | 375000 | 1771 |
| 467 | 20230613 | 110800 | 386075516000 | 376500 | 378000 | 378000 | 376000 | 2455 |
| 468 | 20230613 | 110700 | 385150871500 | 378000 | 378500 | 379000 | 377500 | 3302 |
| 469 | 20230613 | 110600 | 383902141500 | 378500 | 378500 | 379000 | 378000 | 2489 |
| 470 | 20230613 | 110500 | 382959566500 | 378500 | 376500 | 379000 | 376500 | 4087 |
| 471 | 20230613 | 110400 | 381414960500 | 376500 | 376500 | 377000 | 376000 | 1192 |
| 472 | 20230613 | 110300 | 380966109000 | 376500 | 376000 | 377000 | 375500 | 1355 |
| 473 | 20230613 | 110200 | 380456083000 | 376000 | 374500 | 376000 | 374500 | 1209 |
| 474 | 20230613 | 110100 | 380002146000 | 375000 | 375500 | 375500 | 373500 | 2770 |
| 475 | 20230613 | 110000 | 378964913000 | 375500 | 374500 | 376000 | 374000 | 1683 |
| 476 | 20230613 | 105900 | 378333443000 | 374500 | 376000 | 376500 | 373500 | 4301 |
| 477 | 20230613 | 105800 | 376722948500 | 376000 | 378500 | 378500 | 376000 | 5085 |
| 478 | 20230613 | 105700 | 374805252000 | 378500 | 377500 | 379500 | 377000 | 7196 |
| 479 | 20230613 | 105600 | 372080071500 | 377000 | 376000 | 377500 | 375500 | 2911 |
| 480 | 20230613 | 105500 | 370984074500 | 376000 | 377000 | 377000 | 375000 | 4678 |
| 481 | 20230613 | 105400 | 369225102500 | 377000 | 374500 | 377500 | 374000 | 5981 |
| 482 | 20230613 | 105300 | 366978903500 | 374500 | 372000 | 374500 | 372000 | 3204 |
| 483 | 20230613 | 105200 | 365782125000 | 372000 | 372000 | 372500 | 371500 | 1599 |
| 484 | 20230613 | 105100 | 365187304000 | 372000 | 371000 | 374000 | 371000 | 3749 |
| 485 | 20230613 | 105000 | 363789006500 | 371000 | 374000 | 374000 | 370500 | 5861 |
| 486 | 20230613 | 104900 | 361607162000 | 374000 | 372000 | 374500 | 371000 | 5840 |
| 487 | 20230613 | 104800 | 359428506500 | 372000 | 369500 | 372000 | 369000 | 6985 |
| 488 | 20230613 | 104700 | 356841961500 | 369500 | 369000 | 370000 | 369000 | 3329 |
| 489 | 20230613 | 104600 | 355611614500 | 369000 | 369000 | 369500 | 368500 | 2254 |
| 490 | 20230613 | 104500 | 354779501000 | 369000 | 368000 | 370000 | 368000 | 3620 |
| 491 | 20230613 | 104400 | 353442632000 | 368000 | 366500 | 368500 | 366500 | 3570 |
| 492 | 20230613 | 104300 | 352130651500 | 366500 | 366000 | 366500 | 365500 | 753 |
| 493 | 20230613 | 104200 | 351854960500 | 365500 | 366500 | 366500 | 365500 | 860 |
| 494 | 20230613 | 104100 | 351540291500 | 366000 | 366500 | 366500 | 365500 | 1859 |
| 495 | 20230613 | 104000 | 350859350000 | 366500 | 365000 | 366500 | 365000 | 2022 |
| 496 | 20230613 | 103900 | 350119360000 | 365500 | 364500 | 365500 | 364000 | 442 |
| 497 | 20230613 | 103800 | 349957999000 | 364000 | 364000 | 365000 | 363500 | 686 |
| 498 | 20230613 | 103700 | 349708109000 | 364000 | 364000 | 364500 | 363000 | 1504 |
| 499 | 20230613 | 103600 | 349161198000 | 364000 | 365000 | 365500 | 364000 | 2875 |
| 500 | 20230613 | 103500 | 348112687000 | 365000 | 366500 | 366500 | 365000 | 1038 |
| 501 | 20230613 | 103400 | 347733052000 | 366000 | 366000 | 366500 | 365500 | 1071 |
| 502 | 20230613 | 103300 | 347341009000 | 366000 | 366000 | 366500 | 365500 | 2034 |
| 503 | 20230613 | 103200 | 346596330500 | 366000 | 365500 | 366000 | 365000 | 1554 |
| 504 | 20230613 | 103100 | 346028086500 | 365500 | 365000 | 365500 | 364500 | 1370 |
| 505 | 20230613 | 103000 | 345527869500 | 365000 | 364500 | 365000 | 364500 | 467 |
| 506 | 20230613 | 102900 | 345357521000 | 365000 | 365000 | 365000 | 364000 | 1059 |
| 507 | 20230613 | 102800 | 344971435000 | 365000 | 364500 | 365000 | 364500 | 632 |
| 508 | 20230613 | 102700 | 344740948500 | 364500 | 364500 | 365000 | 364000 | 804 |
| 509 | 20230613 | 102600 | 344447938500 | 364500 | 364000 | 365000 | 363500 | 1076 |
| 510 | 20230613 | 102500 | 344055916500 | 363500 | 364000 | 364000 | 363500 | 581 |
| 511 | 20230613 | 102400 | 343844588000 | 364000 | 364500 | 365000 | 363500 | 1255 |
| 512 | 20230613 | 102300 | 343387671000 | 365000 | 364500 | 365000 | 364000 | 836 |
| 513 | 20230613 | 102200 | 343082997000 | 364500 | 366500 | 366500 | 364000 | 1534 |
| 514 | 20230613 | 102100 | 342522776500 | 366500 | 366000 | 367500 | 366000 | 2593 |
| 515 | 20230613 | 102000 | 341572114500 | 366500 | 364500 | 366500 | 364500 | 2454 |
| 516 | 20230613 | 101900 | 340674886500 | 364500 | 363500 | 365000 | 363500 | 1246 |
| 517 | 20230613 | 101800 | 340221245000 | 363500 | 363500 | 364000 | 363000 | 696 |
| 518 | 20230613 | 101700 | 339968332500 | 363500 | 364000 | 364500 | 363500 | 1098 |
| 519 | 20230613 | 101600 | 339568880500 | 364500 | 364000 | 365000 | 364000 | 1217 |
| 520 | 20230613 | 101500 | 339125293000 | 364500 | 364000 | 364500 | 364000 | 759 |
| 521 | 20230613 | 101400 | 338848950500 | 364000 | 363500 | 364000 | 362500 | 1584 |
| 522 | 20230613 | 101300 | 338273297500 | 363500 | 364000 | 364500 | 363000 | 1696 |
| 523 | 20230613 | 101200 | 337656596500 | 363500 | 366000 | 366500 | 363500 | 2605 |
| 524 | 20230613 | 101100 | 336706271000 | 366500 | 365500 | 366500 | 365000 | 2814 |
| 525 | 20230613 | 101000 | 335676822000 | 365500 | 364500 | 366000 | 364000 | 2460 |
| 526 | 20230613 | 100900 | 334778329000 | 364000 | 363500 | 364500 | 363000 | 1156 |
| 527 | 20230613 | 100800 | 334357617000 | 364000 | 362500 | 364000 | 362000 | 1259 |
| 528 | 20230613 | 100700 | 333900890500 | 362000 | 362500 | 363000 | 362000 | 1007 |
| 529 | 20230613 | 100600 | 333535879500 | 362500 | 363000 | 363500 | 362000 | 1613 |
| 530 | 20230613 | 100500 | 332951154500 | 363500 | 364500 | 365000 | 363000 | 2433 |
| 531 | 20230613 | 100400 | 332065548000 | 364500 | 360500 | 364500 | 360500 | 2319 |
| 532 | 20230613 | 100300 | 331224396000 | 361000 | 361000 | 362000 | 360000 | 2840 |
| 533 | 20230613 | 100200 | 330199587500 | 360500 | 362000 | 362500 | 359000 | 7543 |
| 534 | 20230613 | 100100 | 327480602500 | 362500 | 364500 | 365000 | 362000 | 2022 |
| 535 | 20230613 | 100000 | 326745958000 | 364500 | 366000 | 366000 | 364000 | 2585 |
| 536 | 20230613 | 095900 | 325803264000 | 366000 | 364500 | 367000 | 364000 | 2275 |
| 537 | 20230613 | 095800 | 324972317500 | 364500 | 365500 | 366500 | 364500 | 2457 |
| 538 | 20230613 | 095700 | 324075040500 | 366000 | 365500 | 367000 | 365000 | 1434 |
| 539 | 20230613 | 095600 | 323550167500 | 365000 | 366000 | 367500 | 364500 | 3580 |
| 540 | 20230613 | 095500 | 322239130000 | 366000 | 366000 | 366000 | 362000 | 6020 |
| 541 | 20230613 | 095400 | 320048436000 | 366000 | 369500 | 369500 | 365500 | 3762 |
| 542 | 20230613 | 095300 | 318665478500 | 368000 | 368500 | 372000 | 367500 | 8070 |
| 543 | 20230613 | 095200 | 315680149000 | 368500 | 365500 | 368500 | 365000 | 3462 |
| 544 | 20230613 | 095100 | 314410976500 | 365000 | 363000 | 365500 | 362000 | 3017 |
| 545 | 20230613 | 095000 | 313314513500 | 363000 | 366000 | 366500 | 362500 | 5276 |
| 546 | 20230613 | 094900 | 311395859500 | 366000 | 367000 | 367000 | 365500 | 5919 |
| 547 | 20230613 | 094800 | 309227150000 | 367000 | 362500 | 367000 | 362000 | 6944 |
| 548 | 20230613 | 094700 | 306692918500 | 362500 | 360000 | 363000 | 359500 | 4233 |
| 549 | 20230613 | 094600 | 305165159000 | 359500 | 360000 | 360500 | 358000 | 3469 |
| 550 | 20230613 | 094500 | 303917646500 | 360000 | 358000 | 360000 | 356000 | 7480 |
| 551 | 20230613 | 094400 | 301243429000 | 357500 | 361500 | 361500 | 357500 | 5747 |
| 552 | 20230613 | 094300 | 299175487500 | 361000 | 363500 | 364000 | 359500 | 6995 |
| 553 | 20230613 | 094200 | 296645902500 | 363500 | 358500 | 364000 | 358000 | 14979 |
| 554 | 20230613 | 094100 | 291243816000 | 358500 | 355500 | 358500 | 355000 | 9450 |
| 555 | 20230613 | 094000 | 287867947000 | 355500 | 355500 | 355500 | 352000 | 8010 |
| 556 | 20230613 | 093900 | 285033772000 | 355500 | 351000 | 358000 | 350500 | 14869 |
| 557 | 20230613 | 093800 | 279749637500 | 350000 | 350500 | 353000 | 349000 | 15827 |
| 558 | 20230613 | 093700 | 274193389500 | 351000 | 347500 | 351000 | 342000 | 30651 |
| 559 | 20230613 | 093600 | 263554619000 | 349000 | 363500 | 365000 | 347500 | 26288 |
| 560 | 20230613 | 093500 | 254196337000 | 363000 | 357000 | 364000 | 356500 | 18694 |
| 561 | 20230613 | 093400 | 247431287500 | 358000 | 369000 | 369500 | 354000 | 28856 |
| 562 | 20230613 | 093300 | 237002959500 | 369000 | 372500 | 373000 | 369000 | 12715 |
| 563 | 20230613 | 093200 | 232291033500 | 372500 | 374500 | 375000 | 372500 | 6320 |
| 564 | 20230613 | 093100 | 229928457000 | 374500 | 376000 | 376000 | 374500 | 3801 |
| 565 | 20230613 | 093000 | 228503318000 | 376000 | 376000 | 378000 | 375500 | 4212 |
| 566 | 20230613 | 092900 | 226916441500 | 376000 | 375000 | 377000 | 374000 | 4140 |
| 567 | 20230613 | 092800 | 225361963000 | 374000 | 378500 | 379000 | 373500 | 6589 |
| 568 | 20230613 | 092700 | 222886868000 | 378500 | 377500 | 380000 | 377000 | 9208 |
| 569 | 20230613 | 092600 | 219394660500 | 377500 | 375000 | 378000 | 373500 | 7006 |
| 570 | 20230613 | 092500 | 216764920500 | 375000 | 370500 | 376000 | 370500 | 10596 |
| 571 | 20230613 | 092400 | 212813767000 | 371000 | 376000 | 376500 | 367500 | 18852 |
| 572 | 20230613 | 092300 | 205819842500 | 376000 | 380000 | 380500 | 375500 | 7803 |
| 573 | 20230613 | 092200 | 202871680500 | 380000 | 381000 | 382000 | 380000 | 8214 |
| 574 | 20230613 | 092100 | 199740082000 | 381000 | 376000 | 381500 | 375500 | 10163 |
| 575 | 20230613 | 092000 | 195883944000 | 375500 | 383500 | 383500 | 374000 | 18112 |
| 576 | 20230613 | 091900 | 189046592500 | 383000 | 382500 | 385000 | 382500 | 14898 |
| 577 | 20230613 | 091800 | 183329616000 | 382500 | 379000 | 383000 | 377000 | 12608 |
| 578 | 20230613 | 091700 | 178548167500 | 378500 | 379000 | 381000 | 375500 | 18979 |
| 579 | 20230613 | 091600 | 171366857500 | 379500 | 378000 | 387000 | 375500 | 35287 |
| 580 | 20230613 | 091500 | 157915752000 | 378000 | 369500 | 379000 | 369500 | 21961 |
| 581 | 20230613 | 091400 | 149712332500 | 369500 | 366500 | 374500 | 366500 | 39289 |
| 582 | 20230613 | 091300 | 135181675000 | 366500 | 366500 | 366500 | 366500 | 0 |
| 583 | 20230613 | 091200 | 135181675000 | 366500 | 365500 | 366500 | 364500 | 5802 |
| 584 | 20230613 | 091100 | 133060390000 | 365000 | 359000 | 366500 | 359000 | 35011 |
| 585 | 20230613 | 091000 | 120370162000 | 359000 | 353000 | 359500 | 351000 | 26139 |
| 586 | 20230613 | 090900 | 111069839500 | 353000 | 351000 | 354500 | 350000 | 17966 |
| 587 | 20230613 | 090800 | 104733805500 | 351000 | 347500 | 354500 | 347500 | 18103 |
| 588 | 20230613 | 090700 | 98359550500 | 347500 | 347000 | 352500 | 345500 | 22613 |
| 589 | 20230613 | 090600 | 90454836000 | 347000 | 344500 | 347000 | 340000 | 16116 |
| 590 | 20230613 | 090500 | 84932084000 | 344500 | 349500 | 351000 | 343000 | 26794 |
| 591 | 20230613 | 090400 | 75616308000 | 350000 | 345500 | 354500 | 345000 | 36529 |
| 592 | 20230613 | 090300 | 62828219500 | 346000 | 342000 | 353000 | 342000 | 40915 |
| 593 | 20230613 | 090200 | 48593851500 | 342000 | 339500 | 343000 | 332500 | 33208 |
| 594 | 20230613 | 090100 | 37395723500 | 340000 | 343000 | 346500 | 337000 | 51460 |
| 595 | 20230613 | 090000 | 19823828000 | 343000 | 333500 | 344500 | 333000 | 58866 |