33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 3 | 20230613 | 191100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230613 | 191000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230613 | 190900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230613 | 190800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230613 | 190700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230613 | 190600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230613 | 190500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230613 | 190400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230613 | 190300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230613 | 190200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230613 | 190100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230613 | 190000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230613 | 185900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230613 | 185800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230613 | 185700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230613 | 185600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230613 | 185500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230613 | 185400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230613 | 185300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230613 | 185200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230613 | 185100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230613 | 185000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230613 | 184900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230613 | 184800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230613 | 184700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230613 | 184600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230613 | 184500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230613 | 184400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230613 | 184300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230613 | 184200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 33 | 20230613 | 184100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230613 | 184000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230613 | 183900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230613 | 183800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230613 | 183700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230613 | 183600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230613 | 183500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230613 | 183400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230613 | 183300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230613 | 183200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230613 | 183100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230613 | 183000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230613 | 182900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230613 | 182800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230613 | 182700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230613 | 182600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230613 | 182500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230613 | 182400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230613 | 182300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230613 | 182200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230613 | 182100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230613 | 182000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230613 | 181900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230613 | 181800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230613 | 181700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230613 | 181600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230613 | 181500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230613 | 181400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230613 | 181300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230613 | 181200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 63 | 20230613 | 181100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230613 | 181000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230613 | 180900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230613 | 180800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230613 | 180700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230613 | 180600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230613 | 180500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230613 | 180400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230613 | 180300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230613 | 180200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230613 | 180100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230613 | 180000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230613 | 175900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230613 | 175800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230613 | 175700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230613 | 175600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230613 | 175500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230613 | 175400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230613 | 175300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230613 | 175200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230613 | 175100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230613 | 175000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230613 | 174900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230613 | 174800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230613 | 174700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230613 | 174600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230613 | 174500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230613 | 174400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230613 | 174300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230613 | 174200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 93 | 20230613 | 174100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230613 | 174000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230613 | 173900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230613 | 173800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230613 | 173700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230613 | 173600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230613 | 173500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230613 | 173400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230613 | 173300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230613 | 173200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230613 | 173100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230613 | 173000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230613 | 172900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230613 | 172800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230613 | 172700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230613 | 172600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230613 | 172500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230613 | 172400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230613 | 172300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230613 | 172200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230613 | 172100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230613 | 172000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230613 | 171900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230613 | 171800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230613 | 171700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230613 | 171600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230613 | 171500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230613 | 171400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230613 | 171300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230613 | 171200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 123 | 20230613 | 171100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230613 | 171000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230613 | 170900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230613 | 170800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230613 | 170700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230613 | 170600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230613 | 170500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230613 | 170400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230613 | 170300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230613 | 170200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230613 | 170100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230613 | 170000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230613 | 165900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230613 | 165800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230613 | 165700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230613 | 165600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230613 | 165500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230613 | 165400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230613 | 165300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230613 | 165200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230613 | 165100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230613 | 165000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230613 | 164900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230613 | 164800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230613 | 164700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230613 | 164600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230613 | 164500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230613 | 164400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230613 | 164300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230613 | 164200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 153 | 20230613 | 164100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230613 | 164000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230613 | 163900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230613 | 163800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230613 | 163700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230613 | 163600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230613 | 163500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230613 | 163400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230613 | 163300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230613 | 163200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230613 | 163100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230613 | 163000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230613 | 162900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230613 | 162800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230613 | 162700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230613 | 162600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230613 | 162500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230613 | 162400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230613 | 162300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230613 | 162200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230613 | 162100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230613 | 162000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230613 | 161900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230613 | 161800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230613 | 161700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230613 | 161600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230613 | 161500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230613 | 161400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230613 | 161300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230613 | 161200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 183 | 20230613 | 161100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230613 | 161000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230613 | 160900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230613 | 160800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230613 | 160700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230613 | 160600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230613 | 160500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230613 | 160400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230613 | 160300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230613 | 160200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230613 | 160100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230613 | 160000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230613 | 155900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230613 | 155800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230613 | 155700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230613 | 155600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230613 | 155500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230613 | 155400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230613 | 155300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230613 | 155200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230613 | 155100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230613 | 155000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230613 | 154900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230613 | 154800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230613 | 154700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230613 | 154600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230613 | 154500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230613 | 154400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230613 | 154300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230613 | 154200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 213 | 20230613 | 154100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230613 | 154000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230613 | 153900 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230613 | 153800 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230613 | 153700 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230613 | 153600 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230613 | 153500 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230613 | 153400 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230613 | 153300 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230613 | 153200 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230613 | 153100 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230613 | 153000 | 8749405200 | 39650 | 39650 | 39650 | 39650 | 8314 |
| 225 | 20230613 | 152900 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230613 | 152800 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230613 | 152700 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230613 | 152600 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230613 | 152500 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230613 | 152400 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230613 | 152300 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230613 | 152200 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230613 | 152100 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230613 | 152000 | 8419755100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230613 | 151900 | 8419755100 | 39700 | 39650 | 39700 | 39650 | 2115 |
| 236 | 20230613 | 151800 | 8335826500 | 39700 | 39700 | 39700 | 39650 | 876 |
| 237 | 20230613 | 151700 | 8301084900 | 39700 | 39750 | 39750 | 39650 | 2820 |
| 238 | 20230613 | 151600 | 8189117700 | 39750 | 39750 | 39750 | 39700 | 318 |
| 239 | 20230613 | 151500 | 8176477350 | 39700 | 39750 | 39750 | 39700 | 585 |
| 240 | 20230613 | 151400 | 8153245400 | 39700 | 39750 | 39750 | 39700 | 523 |
| 241 | 20230613 | 151300 | 8132456200 | 39750 | 39750 | 39750 | 39700 | 415 |
| 242 | 20230613 | 151200 | 8115961750 | 39750 | 39750 | 39750 | 39700 | 320 |
| 243 | 20230613 | 151100 | 8103241800 | 39750 | 39750 | 39750 | 39700 | 258 |
| 244 | 20230613 | 151000 | 8092988600 | 39700 | 39700 | 39750 | 39700 | 565 |
| 245 | 20230613 | 150900 | 8070530150 | 39750 | 39750 | 39750 | 39700 | 218 |
| 246 | 20230613 | 150800 | 8061864950 | 39700 | 39750 | 39750 | 39700 | 210 |
| 247 | 20230613 | 150700 | 8053521100 | 39750 | 39750 | 39750 | 39700 | 757 |
| 248 | 20230613 | 150600 | 8023434800 | 39750 | 39750 | 39750 | 39700 | 281 |
| 249 | 20230613 | 150500 | 8012268000 | 39700 | 39750 | 39750 | 39700 | 244 |
| 250 | 20230613 | 150400 | 8002569100 | 39750 | 39700 | 39750 | 39700 | 245 |
| 251 | 20230613 | 150300 | 7992830900 | 39750 | 39750 | 39750 | 39700 | 327 |
| 252 | 20230613 | 150200 | 7979834250 | 39750 | 39750 | 39750 | 39700 | 168 |
| 253 | 20230613 | 150100 | 7973156300 | 39700 | 39800 | 39800 | 39700 | 607 |
| 254 | 20230613 | 150000 | 7949025850 | 39800 | 39750 | 39800 | 39750 | 130 |
| 255 | 20230613 | 145900 | 7943852300 | 39800 | 39800 | 39800 | 39750 | 247 |
| 256 | 20230613 | 145800 | 7934024950 | 39750 | 39800 | 39800 | 39700 | 439 |
| 257 | 20230613 | 145700 | 7916556700 | 39800 | 39750 | 39800 | 39750 | 382 |
| 258 | 20230613 | 145600 | 7901364600 | 39750 | 39800 | 39800 | 39700 | 338 |
| 259 | 20230613 | 145500 | 7887923150 | 39800 | 39800 | 39800 | 39750 | 2053 |
| 260 | 20230613 | 145400 | 7806307750 | 39800 | 39800 | 39800 | 39750 | 207 |
| 261 | 20230613 | 145300 | 7798070250 | 39800 | 39800 | 39800 | 39750 | 210 |
| 262 | 20230613 | 145200 | 7789712650 | 39750 | 39800 | 39800 | 39750 | 124 |
| 263 | 20230613 | 145100 | 7784777600 | 39750 | 39750 | 39800 | 39700 | 247 |
| 264 | 20230613 | 145000 | 7774953250 | 39750 | 39750 | 39800 | 39700 | 346 |
| 265 | 20230613 | 144900 | 7761198600 | 39800 | 39700 | 39800 | 39700 | 377 |
| 266 | 20230613 | 144800 | 7746206900 | 39800 | 39750 | 39800 | 39700 | 942 |
| 267 | 20230613 | 144700 | 7708746400 | 39750 | 39750 | 39750 | 39700 | 400 |
| 268 | 20230613 | 144600 | 7692846700 | 39750 | 39750 | 39750 | 39700 | 527 |
| 269 | 20230613 | 144500 | 7671898650 | 39750 | 39700 | 39750 | 39700 | 160 |
| 270 | 20230613 | 144400 | 7665538750 | 39750 | 39750 | 39750 | 39700 | 253 |
| 271 | 20230613 | 144300 | 7655482150 | 39700 | 39700 | 39750 | 39700 | 1508 |
| 272 | 20230613 | 144200 | 7595605500 | 39750 | 39750 | 39750 | 39700 | 319 |
| 273 | 20230613 | 144100 | 7582925300 | 39750 | 39750 | 39750 | 39700 | 226 |
| 274 | 20230613 | 144000 | 7573942750 | 39700 | 39750 | 39750 | 39700 | 343 |
| 275 | 20230613 | 143900 | 7560308750 | 39700 | 39750 | 39750 | 39700 | 303 |
| 276 | 20230613 | 143800 | 7548266200 | 39750 | 39700 | 39750 | 39700 | 207 |
| 277 | 20230613 | 143700 | 7540038150 | 39750 | 39700 | 39750 | 39700 | 135 |
| 278 | 20230613 | 143600 | 7534673100 | 39700 | 39700 | 39700 | 39700 | 15 |
| 279 | 20230613 | 143500 | 7534077600 | 39750 | 39750 | 39750 | 39700 | 246 |
| 280 | 20230613 | 143400 | 7524300400 | 39700 | 39750 | 39750 | 39700 | 81 |
| 281 | 20230613 | 143300 | 7521083600 | 39700 | 39750 | 39750 | 39700 | 99 |
| 282 | 20230613 | 143200 | 7517153150 | 39750 | 39750 | 39750 | 39700 | 4 |
| 283 | 20230613 | 143100 | 7516994250 | 39700 | 39750 | 39750 | 39700 | 5 |
| 284 | 20230613 | 143000 | 7516795700 | 39700 | 39700 | 39750 | 39700 | 277 |
| 285 | 20230613 | 142900 | 7505785400 | 39700 | 39700 | 39750 | 39700 | 726 |
| 286 | 20230613 | 142800 | 7476963100 | 39700 | 39750 | 39750 | 39700 | 24 |
| 287 | 20230613 | 142700 | 7476009700 | 39750 | 39800 | 39800 | 39700 | 324 |
| 288 | 20230613 | 142600 | 7463130900 | 39750 | 39800 | 39800 | 39750 | 2403 |
| 289 | 20230613 | 142500 | 7367609400 | 39750 | 39750 | 39800 | 39750 | 27 |
| 290 | 20230613 | 142400 | 7366536050 | 39750 | 39750 | 39800 | 39750 | 36 |
| 291 | 20230613 | 142300 | 7365104900 | 39750 | 39800 | 39800 | 39750 | 12 |
| 292 | 20230613 | 142200 | 7364627800 | 39800 | 39750 | 39800 | 39750 | 48 |
| 293 | 20230613 | 142100 | 7362718400 | 39750 | 39800 | 39800 | 39750 | 42 |
| 294 | 20230613 | 142000 | 7361048800 | 39800 | 39750 | 39800 | 39750 | 10 |
| 295 | 20230613 | 141900 | 7360651200 | 39800 | 39750 | 39800 | 39750 | 7 |
| 296 | 20230613 | 141800 | 7360372800 | 39800 | 39750 | 39800 | 39700 | 222 |
| 297 | 20230613 | 141700 | 7351542350 | 39700 | 39750 | 39800 | 39700 | 802 |
| 298 | 20230613 | 141600 | 7319663000 | 39800 | 39750 | 39800 | 39750 | 110 |
| 299 | 20230613 | 141500 | 7315285250 | 39800 | 39800 | 39800 | 39750 | 36 |
| 300 | 20230613 | 141400 | 7313852600 | 39800 | 39750 | 39800 | 39750 | 354 |
| 301 | 20230613 | 141300 | 7299763450 | 39800 | 39800 | 39800 | 39750 | 10 |
| 302 | 20230613 | 141200 | 7299365850 | 39750 | 39800 | 39800 | 39750 | 675 |
| 303 | 20230613 | 141100 | 7272519450 | 39750 | 39750 | 39800 | 39750 | 1101 |
| 304 | 20230613 | 141000 | 7228703650 | 39750 | 39750 | 39750 | 39700 | 307 |
| 305 | 20230613 | 140900 | 7216500650 | 39750 | 39700 | 39750 | 39700 | 222 |
| 306 | 20230613 | 140800 | 7207676600 | 39750 | 39750 | 39750 | 39700 | 385 |
| 307 | 20230613 | 140700 | 7192375400 | 39750 | 39750 | 39750 | 39700 | 319 |
| 308 | 20230613 | 140600 | 7179696000 | 39750 | 39750 | 39750 | 39700 | 1238 |
| 309 | 20230613 | 140500 | 7130485700 | 39750 | 39700 | 39750 | 39700 | 155 |
| 310 | 20230613 | 140400 | 7124332100 | 39700 | 39700 | 39750 | 39700 | 207 |
| 311 | 20230613 | 140300 | 7116114150 | 39700 | 39750 | 39750 | 39700 | 507 |
| 312 | 20230613 | 140200 | 7095986200 | 39700 | 39750 | 39750 | 39700 | 10 |
| 313 | 20230613 | 140100 | 7095588850 | 39750 | 39700 | 39750 | 39700 | 185 |
| 314 | 20230613 | 140000 | 7088243700 | 39750 | 39650 | 39750 | 39600 | 398 |
| 315 | 20230613 | 135900 | 7072454250 | 39650 | 39650 | 39650 | 39600 | 791 |
| 316 | 20230613 | 135800 | 7041116300 | 39650 | 39650 | 39650 | 39650 | 212 |
| 317 | 20230613 | 135700 | 7032710500 | 39600 | 39600 | 39650 | 39600 | 780 |
| 318 | 20230613 | 135600 | 7001797200 | 39650 | 39600 | 39650 | 39600 | 77 |
| 319 | 20230613 | 135500 | 6998747950 | 39650 | 39600 | 39650 | 39600 | 148 |
| 320 | 20230613 | 135400 | 6992886900 | 39600 | 39600 | 39650 | 39600 | 129 |
| 321 | 20230613 | 135300 | 6987772600 | 39600 | 39600 | 39600 | 39600 | 23 |
| 322 | 20230613 | 135200 | 6986861800 | 39600 | 39600 | 39650 | 39600 | 879 |
| 323 | 20230613 | 135100 | 6952046950 | 39650 | 39600 | 39650 | 39600 | 259 |
| 324 | 20230613 | 135000 | 6941780500 | 39600 | 39600 | 39650 | 39600 | 40 |
| 325 | 20230613 | 134900 | 6940195000 | 39600 | 39650 | 39650 | 39600 | 4855 |
| 326 | 20230613 | 134800 | 6747694350 | 39650 | 39700 | 39700 | 39650 | 5 |
| 327 | 20230613 | 134700 | 6747496000 | 39650 | 39700 | 39700 | 39650 | 9 |
| 328 | 20230613 | 134600 | 6747139100 | 39650 | 39650 | 39650 | 39650 | 106 |
| 329 | 20230613 | 134500 | 6742936200 | 39650 | 39650 | 39650 | 39650 | 285 |
| 330 | 20230613 | 134400 | 6731635950 | 39650 | 39700 | 39700 | 39650 | 348 |
| 331 | 20230613 | 134300 | 6717836050 | 39700 | 39650 | 39700 | 39650 | 170 |
| 332 | 20230613 | 134200 | 6711088300 | 39650 | 39700 | 39700 | 39650 | 4 |
| 333 | 20230613 | 134100 | 6710929550 | 39700 | 39700 | 39700 | 39650 | 96 |
| 334 | 20230613 | 134000 | 6707118650 | 39700 | 39650 | 39700 | 39650 | 1215 |
| 335 | 20230613 | 133900 | 6658883500 | 39650 | 39650 | 39700 | 39650 | 304 |
| 336 | 20230613 | 133800 | 6646829250 | 39650 | 39650 | 39700 | 39650 | 43 |
| 337 | 20230613 | 133700 | 6645123500 | 39650 | 39700 | 39700 | 39650 | 34 |
| 338 | 20230613 | 133600 | 6643774000 | 39700 | 39700 | 39700 | 39700 | 616 |
| 339 | 20230613 | 133500 | 6619318800 | 39700 | 39700 | 39700 | 39700 | 5 |
| 340 | 20230613 | 133400 | 6619120300 | 39750 | 39700 | 39750 | 39700 | 69 |
| 341 | 20230613 | 133300 | 6616380600 | 39700 | 39700 | 39700 | 39700 | 55 |
| 342 | 20230613 | 133200 | 6614197100 | 39700 | 39700 | 39750 | 39700 | 351 |
| 343 | 20230613 | 133100 | 6600262350 | 39700 | 39650 | 39700 | 39650 | 338 |
| 344 | 20230613 | 133000 | 6586844250 | 39650 | 39650 | 39650 | 39600 | 329 |
| 345 | 20230613 | 132900 | 6573800050 | 39600 | 39600 | 39650 | 39600 | 481 |
| 346 | 20230613 | 132800 | 6554740950 | 39600 | 39650 | 39650 | 39600 | 352 |
| 347 | 20230613 | 132700 | 6540789300 | 39650 | 39650 | 39650 | 39650 | 1089 |
| 348 | 20230613 | 132600 | 6497610450 | 39650 | 39650 | 39650 | 39600 | 1693 |
| 349 | 20230613 | 132500 | 6430485400 | 39650 | 39650 | 39700 | 39650 | 133 |
| 350 | 20230613 | 132400 | 6425209450 | 39700 | 39650 | 39700 | 39650 | 66 |
| 351 | 20230613 | 132300 | 6422592450 | 39650 | 39650 | 39700 | 39650 | 83 |
| 352 | 20230613 | 132200 | 6419298000 | 39650 | 39700 | 39700 | 39650 | 34 |
| 353 | 20230613 | 132100 | 6417949150 | 39650 | 39650 | 39650 | 39600 | 145 |
| 354 | 20230613 | 132000 | 6412200100 | 39600 | 39650 | 39650 | 39600 | 786 |
| 355 | 20230613 | 131900 | 6381061000 | 39650 | 39650 | 39650 | 39600 | 839 |
| 356 | 20230613 | 131800 | 6347824850 | 39600 | 39650 | 39650 | 39600 | 428 |
| 357 | 20230613 | 131700 | 6330871250 | 39600 | 39700 | 39700 | 39600 | 575 |
| 358 | 20230613 | 131600 | 6308087400 | 39700 | 39650 | 39700 | 39600 | 3218 |
| 359 | 20230613 | 131500 | 6180493800 | 39650 | 39700 | 39700 | 39650 | 173 |
| 360 | 20230613 | 131400 | 6173631300 | 39700 | 39650 | 39700 | 39650 | 27 |
| 361 | 20230613 | 131300 | 6172560650 | 39650 | 39650 | 39700 | 39650 | 1314 |
| 362 | 20230613 | 131200 | 6120455500 | 39700 | 39700 | 39700 | 39650 | 309 |
| 363 | 20230613 | 131100 | 6108198450 | 39700 | 39700 | 39700 | 39700 | 133 |
| 364 | 20230613 | 131000 | 6102918350 | 39750 | 39650 | 39750 | 39650 | 9 |
| 365 | 20230613 | 130900 | 6102561400 | 39700 | 39700 | 39700 | 39650 | 1147 |
| 366 | 20230613 | 130800 | 6057025550 | 39700 | 39650 | 39700 | 39650 | 70 |
| 367 | 20230613 | 130700 | 6054246750 | 39650 | 39650 | 39700 | 39650 | 120 |
| 368 | 20230613 | 130600 | 6049482900 | 39700 | 39700 | 39700 | 39700 | 298 |
| 369 | 20230613 | 130500 | 6037652300 | 39700 | 39650 | 39700 | 39650 | 64 |
| 370 | 20230613 | 130400 | 6035111650 | 39700 | 39700 | 39700 | 39650 | 33 |
| 371 | 20230613 | 130300 | 6033802450 | 39700 | 39700 | 39700 | 39650 | 87 |
| 372 | 20230613 | 130200 | 6030348650 | 39700 | 39700 | 39700 | 39700 | 120 |
| 373 | 20230613 | 130100 | 6025584650 | 39700 | 39700 | 39700 | 39650 | 106 |
| 374 | 20230613 | 130000 | 6021377000 | 39700 | 39700 | 39750 | 39650 | 186 |
| 375 | 20230613 | 125900 | 6013992900 | 39650 | 39700 | 39750 | 39650 | 639 |
| 376 | 20230613 | 125800 | 5988624650 | 39700 | 39650 | 39700 | 39650 | 261 |
| 377 | 20230613 | 125700 | 5978270750 | 39650 | 39700 | 39700 | 39650 | 148 |
| 378 | 20230613 | 125600 | 5972400900 | 39700 | 39700 | 39700 | 39700 | 129 |
| 379 | 20230613 | 125500 | 5967279600 | 39700 | 39650 | 39700 | 39650 | 387 |
| 380 | 20230613 | 125400 | 5951915750 | 39700 | 39700 | 39700 | 39650 | 374 |
| 381 | 20230613 | 125300 | 5937068400 | 39700 | 39650 | 39700 | 39650 | 158 |
| 382 | 20230613 | 125200 | 5930796700 | 39650 | 39700 | 39750 | 39650 | 603 |
| 383 | 20230613 | 125100 | 5906857150 | 39700 | 39700 | 39700 | 39650 | 273 |
| 384 | 20230613 | 125000 | 5896019200 | 39700 | 39700 | 39700 | 39650 | 755 |
| 385 | 20230613 | 124900 | 5866045800 | 39650 | 39700 | 39700 | 39650 | 559 |
| 386 | 20230613 | 124800 | 5843880500 | 39650 | 39650 | 39650 | 39650 | 10 |
| 387 | 20230613 | 124700 | 5843484000 | 39650 | 39650 | 39650 | 39650 | 6 |
| 388 | 20230613 | 124600 | 5843246100 | 39650 | 39700 | 39700 | 39650 | 87 |
| 389 | 20230613 | 124500 | 5839792350 | 39650 | 39700 | 39700 | 39650 | 26 |
| 390 | 20230613 | 124400 | 5838760750 | 39700 | 39700 | 39700 | 39650 | 337 |
| 391 | 20230613 | 124300 | 5825387600 | 39700 | 39700 | 39700 | 39700 | 469 |
| 392 | 20230613 | 124200 | 5806768300 | 39650 | 39650 | 39700 | 39650 | 15 |
| 393 | 20230613 | 124100 | 5806173300 | 39700 | 39700 | 39700 | 39650 | 1547 |
| 394 | 20230613 | 124000 | 5744757500 | 39700 | 39750 | 39750 | 39700 | 65 |
| 395 | 20230613 | 123900 | 5742173950 | 39750 | 39700 | 39750 | 39700 | 19 |
| 396 | 20230613 | 123800 | 5741419250 | 39700 | 39700 | 39700 | 39700 | 1008 |
| 397 | 20230613 | 123700 | 5701401650 | 39700 | 39650 | 39700 | 39650 | 5 |
| 398 | 20230613 | 123600 | 5701203250 | 39650 | 39700 | 39700 | 39650 | 165 |
| 399 | 20230613 | 123500 | 5694657950 | 39700 | 39650 | 39700 | 39650 | 23 |
| 400 | 20230613 | 123400 | 5693745250 | 39650 | 39700 | 39700 | 39650 | 402 |
| 401 | 20230613 | 123300 | 5677801800 | 39650 | 39700 | 39700 | 39650 | 95 |
| 402 | 20230613 | 123200 | 5674031550 | 39650 | 39650 | 39700 | 39650 | 31 |
| 403 | 20230613 | 123100 | 5672801800 | 39650 | 39650 | 39700 | 39650 | 44 |
| 404 | 20230613 | 123000 | 5671056450 | 39650 | 39650 | 39650 | 39650 | 137 |
| 405 | 20230613 | 122900 | 5665624400 | 39650 | 39650 | 39650 | 39650 | 254 |
| 406 | 20230613 | 122800 | 5655553300 | 39650 | 39650 | 39700 | 39650 | 161 |
| 407 | 20230613 | 122700 | 5649168650 | 39650 | 39650 | 39650 | 39650 | 503 |
| 408 | 20230613 | 122600 | 5629224700 | 39700 | 39650 | 39700 | 39650 | 49 |
| 409 | 20230613 | 122500 | 5627280100 | 39650 | 39650 | 39700 | 39650 | 114 |
| 410 | 20230613 | 122400 | 5622756000 | 39650 | 39700 | 39700 | 39650 | 168 |
| 411 | 20230613 | 122300 | 5616094750 | 39650 | 39650 | 39700 | 39650 | 401 |
| 412 | 20230613 | 122200 | 5600194500 | 39600 | 39600 | 39650 | 39600 | 431 |
| 413 | 20230613 | 122100 | 5583108100 | 39600 | 39700 | 39700 | 39600 | 306 |
| 414 | 20230613 | 122000 | 5570974500 | 39650 | 39700 | 39750 | 39650 | 3605 |
| 415 | 20230613 | 121900 | 5428004850 | 39750 | 39750 | 39750 | 39700 | 39 |
| 416 | 20230613 | 121800 | 5426454950 | 39700 | 39700 | 39700 | 39700 | 233 |
| 417 | 20230613 | 121700 | 5417204850 | 39700 | 39700 | 39750 | 39700 | 97 |
| 418 | 20230613 | 121600 | 5413353600 | 39750 | 39700 | 39750 | 39700 | 368 |
| 419 | 20230613 | 121500 | 5398743950 | 39700 | 39700 | 39700 | 39700 | 282 |
| 420 | 20230613 | 121400 | 5387548550 | 39700 | 39750 | 39750 | 39700 | 18 |
| 421 | 20230613 | 121300 | 5386833150 | 39750 | 39750 | 39750 | 39750 | 182 |
| 422 | 20230613 | 121200 | 5379598650 | 39750 | 39700 | 39750 | 39700 | 49 |
| 423 | 20230613 | 121100 | 5377651050 | 39700 | 39750 | 39750 | 39700 | 604 |
| 424 | 20230613 | 121000 | 5353650600 | 39750 | 39800 | 39800 | 39750 | 15 |
| 425 | 20230613 | 120900 | 5353053700 | 39800 | 39700 | 39800 | 39700 | 512 |
| 426 | 20230613 | 120800 | 5332702800 | 39750 | 39700 | 39750 | 39700 | 294 |
| 427 | 20230613 | 120700 | 5321018550 | 39700 | 39700 | 39700 | 39700 | 212 |
| 428 | 20230613 | 120600 | 5312602150 | 39700 | 39700 | 39750 | 39700 | 514 |
| 429 | 20230613 | 120500 | 5292195450 | 39700 | 39700 | 39700 | 39650 | 439 |
| 430 | 20230613 | 120400 | 5274776150 | 39650 | 39650 | 39700 | 39650 | 251 |
| 431 | 20230613 | 120300 | 5264812000 | 39700 | 39650 | 39700 | 39650 | 4 |
| 432 | 20230613 | 120200 | 5264653350 | 39650 | 39650 | 39700 | 39650 | 57 |
| 433 | 20230613 | 120100 | 5262391850 | 39700 | 39650 | 39700 | 39650 | 61 |
| 434 | 20230613 | 120000 | 5259971350 | 39650 | 39650 | 39700 | 39650 | 112 |
| 435 | 20230613 | 115900 | 5255530500 | 39650 | 39700 | 39700 | 39650 | 298 |
| 436 | 20230613 | 115800 | 5243701750 | 39650 | 39650 | 39650 | 39650 | 112 |
| 437 | 20230613 | 115700 | 5239260950 | 39700 | 39650 | 39700 | 39650 | 12 |
| 438 | 20230613 | 115600 | 5238784650 | 39650 | 39700 | 39700 | 39650 | 23 |
| 439 | 20230613 | 115500 | 5237872300 | 39700 | 39650 | 39700 | 39650 | 98 |
| 440 | 20230613 | 115400 | 5233985050 | 39650 | 39700 | 39700 | 39650 | 68 |
| 441 | 20230613 | 115300 | 5231288200 | 39700 | 39700 | 39700 | 39650 | 242 |
| 442 | 20230613 | 115200 | 5221680900 | 39700 | 39650 | 39700 | 39650 | 291 |
| 443 | 20230613 | 115100 | 5210128550 | 39650 | 39650 | 39650 | 39600 | 2992 |
| 444 | 20230613 | 115000 | 5091495850 | 39700 | 39700 | 39700 | 39650 | 228 |
| 445 | 20230613 | 114900 | 5082445950 | 39700 | 39700 | 39700 | 39650 | 179 |
| 446 | 20230613 | 114800 | 5075340150 | 39650 | 39750 | 39750 | 39650 | 2501 |
| 447 | 20230613 | 114700 | 4976058350 | 39750 | 39700 | 39750 | 39700 | 44 |
| 448 | 20230613 | 114600 | 4974311100 | 39700 | 39750 | 39750 | 39700 | 109 |
| 449 | 20230613 | 114500 | 4969983700 | 39700 | 39750 | 39750 | 39700 | 190 |
| 450 | 20230613 | 114400 | 4962438550 | 39750 | 39750 | 39750 | 39750 | 476 |
| 451 | 20230613 | 114300 | 4943517550 | 39750 | 39750 | 39750 | 39750 | 1 |
| 452 | 20230613 | 114200 | 4943477800 | 39800 | 39750 | 39800 | 39700 | 491 |
| 453 | 20230613 | 114100 | 4923960650 | 39700 | 39750 | 39750 | 39700 | 88 |
| 454 | 20230613 | 114000 | 4920464250 | 39700 | 39750 | 39800 | 39700 | 642 |
| 455 | 20230613 | 113900 | 4894954200 | 39750 | 39700 | 39750 | 39700 | 1122 |
| 456 | 20230613 | 113800 | 4850367400 | 39700 | 39750 | 39800 | 39700 | 1758 |
| 457 | 20230613 | 113700 | 4780480500 | 39800 | 39750 | 39800 | 39750 | 50 |
| 458 | 20230613 | 113600 | 4778492950 | 39750 | 39750 | 39750 | 39750 | 25 |
| 459 | 20230613 | 113500 | 4777499200 | 39750 | 39750 | 39800 | 39750 | 14 |
| 460 | 20230613 | 113400 | 4776942550 | 39800 | 39750 | 39800 | 39750 | 5 |
| 461 | 20230613 | 113300 | 4776743750 | 39750 | 39750 | 39750 | 39750 | 227 |
| 462 | 20230613 | 113200 | 4767720500 | 39750 | 39800 | 39800 | 39750 | 111 |
| 463 | 20230613 | 113100 | 4763308150 | 39800 | 39750 | 39800 | 39750 | 42 |
| 464 | 20230613 | 113000 | 4761637050 | 39800 | 39800 | 39800 | 39750 | 114 |
| 465 | 20230613 | 112900 | 4757105150 | 39750 | 39700 | 39750 | 39700 | 768 |
| 466 | 20230613 | 112800 | 4726587950 | 39650 | 39750 | 39750 | 39650 | 2984 |
| 467 | 20230613 | 112700 | 4608074250 | 39750 | 39750 | 39750 | 39750 | 355 |
| 468 | 20230613 | 112600 | 4593963000 | 39750 | 39750 | 39800 | 39750 | 123 |
| 469 | 20230613 | 112500 | 4589072750 | 39750 | 39800 | 39800 | 39750 | 63 |
| 470 | 20230613 | 112400 | 4586568400 | 39750 | 39800 | 39800 | 39750 | 2328 |
| 471 | 20230613 | 112300 | 4494028000 | 39850 | 39800 | 39850 | 39800 | 53 |
| 472 | 20230613 | 112200 | 4491918550 | 39750 | 39800 | 39800 | 39750 | 131 |
| 473 | 20230613 | 112100 | 4486710100 | 39850 | 39800 | 39850 | 39800 | 99 |
| 474 | 20230613 | 112000 | 4482769750 | 39850 | 39800 | 39850 | 39800 | 463 |
| 475 | 20230613 | 111900 | 4464327500 | 39800 | 39800 | 39850 | 39800 | 1028 |
| 476 | 20230613 | 111800 | 4423412900 | 39850 | 39800 | 39850 | 39800 | 802 |
| 477 | 20230613 | 111700 | 4391487700 | 39800 | 39850 | 39850 | 39800 | 670 |
| 478 | 20230613 | 111600 | 4364820150 | 39800 | 39800 | 39850 | 39800 | 131 |
| 479 | 20230613 | 111500 | 4359606300 | 39800 | 39850 | 39850 | 39800 | 101 |
| 480 | 20230613 | 111400 | 4355586450 | 39800 | 39950 | 39950 | 39800 | 1962 |
| 481 | 20230613 | 111300 | 4277405100 | 39900 | 39950 | 39950 | 39850 | 104 |
| 482 | 20230613 | 111200 | 4273257300 | 39850 | 39850 | 39900 | 39850 | 1209 |
| 483 | 20230613 | 111100 | 4225018450 | 39900 | 39900 | 39900 | 39850 | 810 |
| 484 | 20230613 | 111000 | 4192734350 | 39900 | 39900 | 39900 | 39850 | 223 |
| 485 | 20230613 | 110900 | 4183836900 | 39850 | 39900 | 39900 | 39850 | 621 |
| 486 | 20230613 | 110800 | 4159063350 | 39950 | 39900 | 39950 | 39900 | 14 |
| 487 | 20230613 | 110700 | 4158504200 | 39900 | 39950 | 39950 | 39900 | 55 |
| 488 | 20230613 | 110600 | 4156309050 | 39950 | 39900 | 39950 | 39900 | 72 |
| 489 | 20230613 | 110500 | 4153433950 | 39900 | 39900 | 39950 | 39900 | 305 |
| 490 | 20230613 | 110400 | 4141249700 | 39900 | 39900 | 39900 | 39850 | 502 |
| 491 | 20230613 | 110300 | 4121220050 | 39850 | 39850 | 39900 | 39850 | 570 |
| 492 | 20230613 | 110200 | 4098482100 | 39850 | 39850 | 39900 | 39850 | 63 |
| 493 | 20230613 | 110100 | 4095971500 | 39850 | 39900 | 39900 | 39850 | 159 |
| 494 | 20230613 | 110000 | 4089628050 | 39850 | 39850 | 39900 | 39850 | 292 |
| 495 | 20230613 | 105900 | 4077981450 | 39850 | 39900 | 39900 | 39850 | 376 |
| 496 | 20230613 | 105800 | 4062980300 | 39900 | 39850 | 39900 | 39850 | 549 |
| 497 | 20230613 | 105700 | 4041076850 | 39850 | 39850 | 39850 | 39800 | 303 |
| 498 | 20230613 | 105600 | 4029004250 | 39850 | 39900 | 39950 | 39850 | 2526 |
| 499 | 20230613 | 105500 | 3928318550 | 39900 | 39900 | 39950 | 39900 | 9 |
| 500 | 20230613 | 105400 | 3927959400 | 39900 | 39900 | 39900 | 39900 | 284 |
| 501 | 20230613 | 105300 | 3916627800 | 39950 | 39900 | 39950 | 39900 | 3 |
| 502 | 20230613 | 105200 | 3916508050 | 39900 | 39950 | 40000 | 39900 | 324 |
| 503 | 20230613 | 105100 | 3903576650 | 39950 | 39950 | 39950 | 39950 | 107 |
| 504 | 20230613 | 105000 | 3899302000 | 39950 | 40000 | 40000 | 39950 | 246 |
| 505 | 20230613 | 104900 | 3889471750 | 39950 | 40000 | 40000 | 39950 | 69 |
| 506 | 20230613 | 104800 | 3886714700 | 40000 | 39950 | 40000 | 39950 | 24 |
| 507 | 20230613 | 104700 | 3885755850 | 39950 | 39950 | 40000 | 39950 | 178 |
| 508 | 20230613 | 104600 | 3878644700 | 40000 | 40000 | 40000 | 39950 | 489 |
| 509 | 20230613 | 104500 | 3859086300 | 39950 | 39950 | 40000 | 39900 | 103 |
| 510 | 20230613 | 104400 | 3854971450 | 39900 | 39950 | 39950 | 39900 | 213 |
| 511 | 20230613 | 104300 | 3846462350 | 39950 | 39900 | 39950 | 39900 | 235 |
| 512 | 20230613 | 104200 | 3837074400 | 39950 | 39950 | 39950 | 39900 | 59 |
| 513 | 20230613 | 104100 | 3834719650 | 39950 | 39900 | 39950 | 39900 | 194 |
| 514 | 20230613 | 104000 | 3826969750 | 39950 | 39900 | 39950 | 39900 | 15 |
| 515 | 20230613 | 103900 | 3826371150 | 39900 | 39950 | 39950 | 39900 | 78 |
| 516 | 20230613 | 103800 | 3823256150 | 39900 | 39900 | 39900 | 39900 | 7 |
| 517 | 20230613 | 103700 | 3822976850 | 39900 | 39900 | 39950 | 39900 | 13 |
| 518 | 20230613 | 103600 | 3822458100 | 39950 | 39900 | 39950 | 39900 | 352 |
| 519 | 20230613 | 103500 | 3808410900 | 39900 | 39950 | 39950 | 39850 | 2339 |
| 520 | 20230613 | 103400 | 3715084800 | 39950 | 39950 | 40000 | 39950 | 847 |
| 521 | 20230613 | 103300 | 3681247050 | 39950 | 39950 | 39950 | 39950 | 628 |
| 522 | 20230613 | 103200 | 3656158450 | 39950 | 39950 | 39950 | 39950 | 552 |
| 523 | 20230613 | 103100 | 3634106050 | 39900 | 39950 | 40000 | 39900 | 597 |
| 524 | 20230613 | 103000 | 3610257050 | 39950 | 40000 | 40000 | 39950 | 703 |
| 525 | 20230613 | 102900 | 3582166600 | 40000 | 39950 | 40000 | 39950 | 123 |
| 526 | 20230613 | 102800 | 3577252600 | 40000 | 39950 | 40000 | 39950 | 104 |
| 527 | 20230613 | 102700 | 3573097700 | 39950 | 40000 | 40000 | 39950 | 192 |
| 528 | 20230613 | 102600 | 3565424950 | 39950 | 39950 | 40000 | 39950 | 85 |
| 529 | 20230613 | 102500 | 3562028250 | 39950 | 39900 | 39950 | 39900 | 782 |
| 530 | 20230613 | 102400 | 3530788650 | 39950 | 39950 | 39950 | 39950 | 10 |
| 531 | 20230613 | 102300 | 3530389150 | 39950 | 40000 | 40000 | 39950 | 1631 |
| 532 | 20230613 | 102200 | 3465168150 | 40000 | 40000 | 40050 | 40000 | 116 |
| 533 | 20230613 | 102100 | 3460523150 | 40050 | 40050 | 40050 | 40050 | 695 |
| 534 | 20230613 | 102000 | 3432688400 | 40050 | 40050 | 40100 | 40050 | 58 |
| 535 | 20230613 | 101900 | 3430364800 | 40100 | 40050 | 40100 | 40050 | 396 |
| 536 | 20230613 | 101800 | 3414504500 | 40050 | 40100 | 40100 | 40050 | 489 |
| 537 | 20230613 | 101700 | 3394918350 | 40100 | 40100 | 40100 | 40050 | 80 |
| 538 | 20230613 | 101600 | 3391710450 | 40050 | 40100 | 40100 | 40050 | 206 |
| 539 | 20230613 | 101500 | 3383459650 | 40100 | 40100 | 40100 | 40050 | 701 |
| 540 | 20230613 | 101400 | 3355350250 | 40100 | 40050 | 40100 | 40050 | 816 |
| 541 | 20230613 | 101300 | 3322630250 | 40050 | 40000 | 40100 | 40000 | 2126 |
| 542 | 20230613 | 101200 | 3237483550 | 40000 | 40000 | 40000 | 40000 | 482 |
| 543 | 20230613 | 101100 | 3218203550 | 40000 | 40000 | 40050 | 40000 | 55 |
| 544 | 20230613 | 101000 | 3216001000 | 40000 | 40000 | 40000 | 40000 | 12 |
| 545 | 20230613 | 100900 | 3215521000 | 40000 | 40050 | 40100 | 40000 | 374 |
| 546 | 20230613 | 100800 | 3200542450 | 40050 | 40050 | 40050 | 40050 | 24 |
| 547 | 20230613 | 100700 | 3199581250 | 40050 | 40050 | 40050 | 40000 | 1159 |
| 548 | 20230613 | 100600 | 3153163450 | 40050 | 40100 | 40100 | 40050 | 310 |
| 549 | 20230613 | 100500 | 3140747900 | 40050 | 40050 | 40050 | 40050 | 651 |
| 550 | 20230613 | 100400 | 3114675350 | 40100 | 40050 | 40100 | 40050 | 137 |
| 551 | 20230613 | 100300 | 3109181950 | 40100 | 40050 | 40100 | 40050 | 129 |
| 552 | 20230613 | 100200 | 3104015350 | 40050 | 40050 | 40100 | 40050 | 76 |
| 553 | 20230613 | 100100 | 3100971500 | 40050 | 40050 | 40100 | 40050 | 70 |
| 554 | 20230613 | 100000 | 3098167800 | 40050 | 40050 | 40100 | 40050 | 213 |
| 555 | 20230613 | 095900 | 3089636900 | 40050 | 40050 | 40100 | 40050 | 243 |
| 556 | 20230613 | 095800 | 3079904650 | 40050 | 40050 | 40050 | 40050 | 846 |
| 557 | 20230613 | 095700 | 3046022350 | 40050 | 40100 | 40100 | 40050 | 132 |
| 558 | 20230613 | 095600 | 3040734450 | 40050 | 40100 | 40100 | 40050 | 1183 |
| 559 | 20230613 | 095500 | 2993296450 | 40100 | 40150 | 40150 | 40100 | 150 |
| 560 | 20230613 | 095400 | 2987277300 | 40100 | 40100 | 40150 | 40100 | 42 |
| 561 | 20230613 | 095300 | 2985592950 | 40150 | 40150 | 40150 | 40100 | 156 |
| 562 | 20230613 | 095200 | 2979331500 | 40150 | 40150 | 40150 | 40100 | 277 |
| 563 | 20230613 | 095100 | 2968218300 | 40150 | 40150 | 40200 | 40150 | 2913 |
| 564 | 20230613 | 095000 | 2851258450 | 40150 | 40150 | 40200 | 40150 | 196 |
| 565 | 20230613 | 094900 | 2843386350 | 40150 | 40150 | 40200 | 40150 | 253 |
| 566 | 20230613 | 094800 | 2833223000 | 40150 | 40200 | 40200 | 40150 | 128 |
| 567 | 20230613 | 094700 | 2828078550 | 40150 | 40200 | 40200 | 40150 | 201 |
| 568 | 20230613 | 094600 | 2819999600 | 40150 | 40100 | 40200 | 40100 | 2170 |
| 569 | 20230613 | 094500 | 2732874500 | 40150 | 40100 | 40150 | 40100 | 244 |
| 570 | 20230613 | 094400 | 2723084550 | 40100 | 40100 | 40150 | 40100 | 421 |
| 571 | 20230613 | 094300 | 2706202400 | 40150 | 40100 | 40150 | 40100 | 1421 |
| 572 | 20230613 | 094200 | 2649216250 | 40100 | 40100 | 40150 | 40100 | 199 |
| 573 | 20230613 | 094100 | 2641229650 | 40100 | 40100 | 40150 | 40100 | 294 |
| 574 | 20230613 | 094000 | 2629432600 | 40100 | 40100 | 40100 | 40100 | 350 |
| 575 | 20230613 | 093900 | 2615397600 | 40100 | 40150 | 40150 | 40100 | 145 |
| 576 | 20230613 | 093800 | 2609582000 | 40150 | 40150 | 40200 | 40100 | 1375 |
| 577 | 20230613 | 093700 | 2554406700 | 40150 | 40150 | 40150 | 40150 | 119 |
| 578 | 20230613 | 093600 | 2549628850 | 40150 | 40200 | 40250 | 40150 | 746 |
| 579 | 20230613 | 093500 | 2519639000 | 40200 | 40200 | 40250 | 40150 | 597 |
| 580 | 20230613 | 093400 | 2495644700 | 40200 | 40200 | 40250 | 40200 | 224 |
| 581 | 20230613 | 093300 | 2486639750 | 40200 | 40200 | 40250 | 40200 | 456 |
| 582 | 20230613 | 093200 | 2468295900 | 40250 | 40150 | 40300 | 40150 | 6369 |
| 583 | 20230613 | 093100 | 2212089650 | 40150 | 40200 | 40200 | 40100 | 952 |
| 584 | 20230613 | 093000 | 2173862650 | 40150 | 40150 | 40200 | 40150 | 2075 |
| 585 | 20230613 | 092900 | 2090550700 | 40200 | 40150 | 40200 | 40150 | 446 |
| 586 | 20230613 | 092800 | 2072627400 | 40150 | 40200 | 40200 | 40150 | 915 |
| 587 | 20230613 | 092700 | 2035882200 | 40150 | 40150 | 40200 | 40150 | 758 |
| 588 | 20230613 | 092600 | 2005446450 | 40150 | 40200 | 40200 | 40150 | 320 |
| 589 | 20230613 | 092500 | 1992593350 | 40200 | 40200 | 40250 | 40150 | 783 |
| 590 | 20230613 | 092400 | 1961115100 | 40150 | 40200 | 40250 | 40150 | 190 |
| 591 | 20230613 | 092300 | 1953476200 | 40150 | 40200 | 40250 | 40150 | 715 |
| 592 | 20230613 | 092200 | 1924727000 | 40200 | 40150 | 40250 | 40150 | 1943 |
| 593 | 20230613 | 092100 | 1846612100 | 40200 | 40150 | 40200 | 40100 | 1613 |
| 594 | 20230613 | 092000 | 1781796650 | 40150 | 40200 | 40200 | 40150 | 1028 |
| 595 | 20230613 | 091900 | 1740504500 | 40150 | 40200 | 40200 | 40150 | 874 |
| 596 | 20230613 | 091800 | 1705395350 | 40200 | 40250 | 40250 | 40200 | 1090 |
| 597 | 20230613 | 091700 | 1661548400 | 40250 | 40250 | 40300 | 40200 | 1341 |
| 598 | 20230613 | 091600 | 1607558200 | 40250 | 40100 | 40250 | 40100 | 7145 |
| 599 | 20230613 | 091500 | 1320384500 | 40100 | 40100 | 40150 | 40100 | 656 |
| 600 | 20230613 | 091400 | 1294078350 | 40100 | 40050 | 40200 | 40050 | 3396 |
| 601 | 20230613 | 091300 | 1157776500 | 40050 | 40150 | 40150 | 40050 | 5410 |
| 602 | 20230613 | 091200 | 940929150 | 40100 | 40100 | 40150 | 40100 | 961 |
| 603 | 20230613 | 091100 | 902391650 | 40100 | 40100 | 40150 | 40050 | 2504 |
| 604 | 20230613 | 091000 | 801972650 | 40100 | 40050 | 40100 | 40050 | 4507 |
| 605 | 20230613 | 090900 | 621247250 | 40100 | 40050 | 40100 | 40000 | 1183 |
| 606 | 20230613 | 090800 | 573875100 | 40000 | 40000 | 40100 | 40000 | 3087 |
| 607 | 20230613 | 090700 | 450344450 | 40000 | 39900 | 40000 | 39900 | 2021 |
| 608 | 20230613 | 090600 | 369596800 | 39950 | 39950 | 40000 | 39950 | 437 |
| 609 | 20230613 | 090500 | 352138600 | 39950 | 40000 | 40000 | 39900 | 499 |
| 610 | 20230613 | 090400 | 332205550 | 39950 | 39900 | 39950 | 39800 | 1382 |
| 611 | 20230613 | 090300 | 277020000 | 39950 | 39950 | 40000 | 39850 | 2237 |
| 612 | 20230613 | 090200 | 187724650 | 40000 | 39950 | 40050 | 39950 | 1481 |
| 613 | 20230613 | 090100 | 128503200 | 39950 | 39800 | 39950 | 39800 | 1947 |
| 614 | 20230613 | 090000 | 50881050 | 39800 | 39850 | 39850 | 39700 | 1278 |