37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 3 | 20230607 | 192700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 4 | 20230607 | 192600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 5 | 20230607 | 192500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 6 | 20230607 | 192400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 7 | 20230607 | 192300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 8 | 20230607 | 192200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 9 | 20230607 | 192100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 10 | 20230607 | 192000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 11 | 20230607 | 191900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 12 | 20230607 | 191800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 13 | 20230607 | 191700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 14 | 20230607 | 191600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 15 | 20230607 | 191500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 16 | 20230607 | 191400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 17 | 20230607 | 191300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 18 | 20230607 | 191200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 19 | 20230607 | 191100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 20 | 20230607 | 191000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 21 | 20230607 | 190900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 22 | 20230607 | 190800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 23 | 20230607 | 190700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 24 | 20230607 | 190600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 25 | 20230607 | 190500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 26 | 20230607 | 190400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 27 | 20230607 | 190300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 28 | 20230607 | 190200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 29 | 20230607 | 190100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 30 | 20230607 | 190000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 31 | 20230607 | 185900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 32 | 20230607 | 185800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 33 | 20230607 | 185700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 34 | 20230607 | 185600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 35 | 20230607 | 185500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 36 | 20230607 | 185400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 37 | 20230607 | 185300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 38 | 20230607 | 185200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 39 | 20230607 | 185100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 40 | 20230607 | 185000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 41 | 20230607 | 184900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 42 | 20230607 | 184800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 43 | 20230607 | 184700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 44 | 20230607 | 184600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 45 | 20230607 | 184500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 46 | 20230607 | 184400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 47 | 20230607 | 184300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 48 | 20230607 | 184200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 49 | 20230607 | 184100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 50 | 20230607 | 184000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 51 | 20230607 | 183900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 52 | 20230607 | 183800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 53 | 20230607 | 183700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 54 | 20230607 | 183600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 55 | 20230607 | 183500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 56 | 20230607 | 183400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 57 | 20230607 | 183300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 58 | 20230607 | 183200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 59 | 20230607 | 183100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 60 | 20230607 | 183000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 61 | 20230607 | 182900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 62 | 20230607 | 182800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 63 | 20230607 | 182700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 64 | 20230607 | 182600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 65 | 20230607 | 182500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 66 | 20230607 | 182400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 67 | 20230607 | 182300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 68 | 20230607 | 182200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 69 | 20230607 | 182100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 70 | 20230607 | 182000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 71 | 20230607 | 181900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 72 | 20230607 | 181800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 73 | 20230607 | 181700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 74 | 20230607 | 181600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 75 | 20230607 | 181500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 76 | 20230607 | 181400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 77 | 20230607 | 181300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 78 | 20230607 | 181200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 79 | 20230607 | 181100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 80 | 20230607 | 181000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 81 | 20230607 | 180900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 82 | 20230607 | 180800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 83 | 20230607 | 180700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 84 | 20230607 | 180600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 85 | 20230607 | 180500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 86 | 20230607 | 180400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 87 | 20230607 | 180300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 88 | 20230607 | 180200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 89 | 20230607 | 180100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 90 | 20230607 | 180000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 91 | 20230607 | 175900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 92 | 20230607 | 175800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 93 | 20230607 | 175700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 94 | 20230607 | 175600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 95 | 20230607 | 175500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 96 | 20230607 | 175400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 97 | 20230607 | 175300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 98 | 20230607 | 175200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 99 | 20230607 | 175100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 100 | 20230607 | 175000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 101 | 20230607 | 174900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 102 | 20230607 | 174800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 103 | 20230607 | 174700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 104 | 20230607 | 174600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 105 | 20230607 | 174500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 106 | 20230607 | 174400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 107 | 20230607 | 174300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 108 | 20230607 | 174200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 109 | 20230607 | 174100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 110 | 20230607 | 174000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 111 | 20230607 | 173900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 112 | 20230607 | 173800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 113 | 20230607 | 173700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 114 | 20230607 | 173600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 115 | 20230607 | 173500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 116 | 20230607 | 173400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 117 | 20230607 | 173300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 118 | 20230607 | 173200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 119 | 20230607 | 173100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 120 | 20230607 | 173000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 121 | 20230607 | 172900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 122 | 20230607 | 172800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 123 | 20230607 | 172700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 124 | 20230607 | 172600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 125 | 20230607 | 172500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 126 | 20230607 | 172400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 127 | 20230607 | 172300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 128 | 20230607 | 172200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 129 | 20230607 | 172100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 130 | 20230607 | 172000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 131 | 20230607 | 171900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 132 | 20230607 | 171800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 133 | 20230607 | 171700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 134 | 20230607 | 171600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 135 | 20230607 | 171500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 136 | 20230607 | 171400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 137 | 20230607 | 171300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 138 | 20230607 | 171200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 139 | 20230607 | 171100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 140 | 20230607 | 171000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 141 | 20230607 | 170900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 142 | 20230607 | 170800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 143 | 20230607 | 170700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 144 | 20230607 | 170600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 145 | 20230607 | 170500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 146 | 20230607 | 170400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 147 | 20230607 | 170300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 148 | 20230607 | 170200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 149 | 20230607 | 170100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 150 | 20230607 | 170000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 151 | 20230607 | 165900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 152 | 20230607 | 165800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 153 | 20230607 | 165700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 154 | 20230607 | 165600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 155 | 20230607 | 165500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 156 | 20230607 | 165400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 157 | 20230607 | 165300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 158 | 20230607 | 165200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 159 | 20230607 | 165100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 160 | 20230607 | 165000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 161 | 20230607 | 164900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 162 | 20230607 | 164800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 163 | 20230607 | 164700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 164 | 20230607 | 164600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 165 | 20230607 | 164500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 166 | 20230607 | 164400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 167 | 20230607 | 164300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 168 | 20230607 | 164200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 169 | 20230607 | 164100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 170 | 20230607 | 164000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 171 | 20230607 | 163900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 172 | 20230607 | 163800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 173 | 20230607 | 163700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 174 | 20230607 | 163600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 175 | 20230607 | 163500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 176 | 20230607 | 163400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 177 | 20230607 | 163300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 178 | 20230607 | 163200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 179 | 20230607 | 163100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 180 | 20230607 | 163000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 181 | 20230607 | 162900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 182 | 20230607 | 162800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 183 | 20230607 | 162700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 184 | 20230607 | 162600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 185 | 20230607 | 162500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 186 | 20230607 | 162400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 187 | 20230607 | 162300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 188 | 20230607 | 162200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 189 | 20230607 | 162100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 190 | 20230607 | 162000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 191 | 20230607 | 161900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 192 | 20230607 | 161800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 193 | 20230607 | 161700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 194 | 20230607 | 161600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 195 | 20230607 | 161500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 196 | 20230607 | 161400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 197 | 20230607 | 161300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 198 | 20230607 | 161200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 199 | 20230607 | 161100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 200 | 20230607 | 161000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 201 | 20230607 | 160900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 202 | 20230607 | 160800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 203 | 20230607 | 160700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 204 | 20230607 | 160600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 205 | 20230607 | 160500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 206 | 20230607 | 160400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 207 | 20230607 | 160300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 208 | 20230607 | 160200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 209 | 20230607 | 160100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 210 | 20230607 | 160000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 211 | 20230607 | 155900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 212 | 20230607 | 155800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 213 | 20230607 | 155700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 214 | 20230607 | 155600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 215 | 20230607 | 155500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 216 | 20230607 | 155400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 217 | 20230607 | 155300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 218 | 20230607 | 155200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 219 | 20230607 | 155100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 220 | 20230607 | 155000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 221 | 20230607 | 154900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 222 | 20230607 | 154800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 223 | 20230607 | 154700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 224 | 20230607 | 154600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 225 | 20230607 | 154500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 226 | 20230607 | 154400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 227 | 20230607 | 154300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 228 | 20230607 | 154200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 229 | 20230607 | 154100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 230 | 20230607 | 154000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 231 | 20230607 | 153900 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 232 | 20230607 | 153800 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 233 | 20230607 | 153700 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 234 | 20230607 | 153600 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 235 | 20230607 | 153500 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 236 | 20230607 | 153400 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 237 | 20230607 | 153300 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 238 | 20230607 | 153200 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 239 | 20230607 | 153100 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 0 |
| 240 | 20230607 | 153000 | 345488818000 | 385000 | 385000 | 385000 | 385000 | 16714 |
| 241 | 20230607 | 152900 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 242 | 20230607 | 152800 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 243 | 20230607 | 152700 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 244 | 20230607 | 152600 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 245 | 20230607 | 152500 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 246 | 20230607 | 152400 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 247 | 20230607 | 152300 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 248 | 20230607 | 152200 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 249 | 20230607 | 152100 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 250 | 20230607 | 152000 | 339053928000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 251 | 20230607 | 151900 | 339053928000 | 384000 | 384000 | 384000 | 383500 | 3780 |
| 252 | 20230607 | 151800 | 337602824000 | 383500 | 384000 | 384000 | 383500 | 3949 |
| 253 | 20230607 | 151700 | 336088266500 | 383500 | 384500 | 384500 | 383500 | 2226 |
| 254 | 20230607 | 151600 | 335233469500 | 384000 | 384000 | 384500 | 384000 | 1848 |
| 255 | 20230607 | 151500 | 334523628000 | 384500 | 384000 | 384500 | 384000 | 962 |
| 256 | 20230607 | 151400 | 334153953500 | 384500 | 384500 | 384500 | 384000 | 863 |
| 257 | 20230607 | 151300 | 333822324000 | 384500 | 384500 | 384500 | 384000 | 952 |
| 258 | 20230607 | 151200 | 333456534000 | 384500 | 384500 | 384500 | 384000 | 1341 |
| 259 | 20230607 | 151100 | 332941139500 | 384500 | 384500 | 385000 | 384000 | 771 |
| 260 | 20230607 | 151000 | 332644895000 | 384500 | 385000 | 385000 | 384000 | 1596 |
| 261 | 20230607 | 150900 | 332031229000 | 385000 | 385000 | 385000 | 384500 | 1004 |
| 262 | 20230607 | 150800 | 331645018500 | 384500 | 385000 | 385000 | 384500 | 635 |
| 263 | 20230607 | 150700 | 331400680000 | 384500 | 384500 | 385000 | 384500 | 1120 |
| 264 | 20230607 | 150600 | 330969921000 | 385000 | 385000 | 385000 | 384500 | 975 |
| 265 | 20230607 | 150500 | 330594589000 | 385000 | 385000 | 385500 | 384500 | 1769 |
| 266 | 20230607 | 150400 | 329913674000 | 385500 | 385000 | 385500 | 384500 | 1776 |
| 267 | 20230607 | 150300 | 329229437500 | 385000 | 385000 | 385500 | 384500 | 2227 |
| 268 | 20230607 | 150200 | 328372061500 | 384500 | 385000 | 385000 | 384500 | 591 |
| 269 | 20230607 | 150100 | 328144644000 | 385000 | 384500 | 385500 | 384500 | 3071 |
| 270 | 20230607 | 150000 | 326962055500 | 385000 | 384500 | 385000 | 384000 | 2985 |
| 271 | 20230607 | 145900 | 325814404500 | 384000 | 384500 | 384500 | 384000 | 988 |
| 272 | 20230607 | 145800 | 325434743500 | 384000 | 384500 | 384500 | 384000 | 554 |
| 273 | 20230607 | 145700 | 325221822000 | 384500 | 384000 | 384500 | 384000 | 685 |
| 274 | 20230607 | 145600 | 324958662500 | 384500 | 384500 | 384500 | 384000 | 2347 |
| 275 | 20230607 | 145500 | 324057237500 | 384000 | 384000 | 384500 | 384000 | 1443 |
| 276 | 20230607 | 145400 | 323502713000 | 384000 | 385000 | 385000 | 384000 | 3099 |
| 277 | 20230607 | 145300 | 322311170500 | 385000 | 385000 | 385000 | 384500 | 878 |
| 278 | 20230607 | 145200 | 321973401500 | 385000 | 385000 | 385500 | 384500 | 2104 |
| 279 | 20230607 | 145100 | 321163422500 | 385500 | 385000 | 385500 | 385000 | 1085 |
| 280 | 20230607 | 145000 | 320745589000 | 385000 | 385000 | 385500 | 385000 | 327 |
| 281 | 20230607 | 144900 | 320619567000 | 385000 | 385500 | 386000 | 384500 | 3370 |
| 282 | 20230607 | 144800 | 319321706500 | 386000 | 386000 | 386000 | 385000 | 1779 |
| 283 | 20230607 | 144700 | 318635887000 | 386000 | 386000 | 386500 | 385500 | 2010 |
| 284 | 20230607 | 144600 | 317859980500 | 386500 | 386000 | 386500 | 385500 | 1721 |
| 285 | 20230607 | 144500 | 317195826000 | 386000 | 386000 | 386500 | 385500 | 1340 |
| 286 | 20230607 | 144400 | 316678616000 | 386500 | 385500 | 386500 | 385500 | 2020 |
| 287 | 20230607 | 144300 | 315898859000 | 385500 | 387000 | 387000 | 385000 | 9894 |
| 288 | 20230607 | 144200 | 312078086000 | 386500 | 387000 | 387000 | 386500 | 441 |
| 289 | 20230607 | 144100 | 311907467000 | 387000 | 387000 | 387000 | 386500 | 677 |
| 290 | 20230607 | 144000 | 311645498500 | 387000 | 387000 | 387000 | 386500 | 901 |
| 291 | 20230607 | 143900 | 311296857000 | 387000 | 387000 | 387000 | 386500 | 1843 |
| 292 | 20230607 | 143800 | 310583680500 | 387000 | 386500 | 387000 | 386500 | 411 |
| 293 | 20230607 | 143700 | 310424736000 | 387000 | 387500 | 387500 | 386500 | 2642 |
| 294 | 20230607 | 143600 | 309402330500 | 387000 | 387000 | 387500 | 387000 | 624 |
| 295 | 20230607 | 143500 | 309160645500 | 387000 | 387000 | 387500 | 387000 | 851 |
| 296 | 20230607 | 143400 | 308830980500 | 387500 | 387500 | 387500 | 387000 | 919 |
| 297 | 20230607 | 143300 | 308475020500 | 387500 | 387000 | 387500 | 387000 | 5443 |
| 298 | 20230607 | 143200 | 306367113500 | 387500 | 387000 | 387500 | 386500 | 1273 |
| 299 | 20230607 | 143100 | 305874381000 | 387000 | 386500 | 387500 | 386500 | 2710 |
| 300 | 20230607 | 143000 | 304825585500 | 387000 | 386500 | 387000 | 386000 | 4377 |
| 301 | 20230607 | 142900 | 303132682500 | 386500 | 387000 | 387000 | 386000 | 2556 |
| 302 | 20230607 | 142800 | 302144280000 | 387000 | 386500 | 387000 | 386000 | 2247 |
| 303 | 20230607 | 142700 | 301275565000 | 387000 | 386500 | 387000 | 385500 | 4943 |
| 304 | 20230607 | 142600 | 299366961500 | 386500 | 386500 | 387000 | 386000 | 6128 |
| 305 | 20230607 | 142500 | 296996285000 | 387000 | 385500 | 387000 | 385500 | 9580 |
| 306 | 20230607 | 142400 | 293295197000 | 386000 | 386000 | 386000 | 385500 | 1087 |
| 307 | 20230607 | 142300 | 292875669000 | 386000 | 385500 | 386000 | 385000 | 4661 |
| 308 | 20230607 | 142200 | 291078465000 | 385500 | 385500 | 385500 | 385000 | 1104 |
| 309 | 20230607 | 142100 | 290653011000 | 385500 | 385500 | 385500 | 385000 | 828 |
| 310 | 20230607 | 142000 | 290333845000 | 385000 | 385500 | 385500 | 385000 | 1166 |
| 311 | 20230607 | 141900 | 289884431000 | 385500 | 385000 | 385500 | 385000 | 1425 |
| 312 | 20230607 | 141800 | 289335249500 | 385000 | 385000 | 385000 | 384500 | 1555 |
| 313 | 20230607 | 141700 | 288736602500 | 385000 | 384500 | 385000 | 384500 | 3191 |
| 314 | 20230607 | 141600 | 287508096500 | 385000 | 385000 | 385000 | 384500 | 10004 |
| 315 | 20230607 | 141500 | 283657746500 | 385000 | 385000 | 385000 | 384500 | 863 |
| 316 | 20230607 | 141400 | 283325670000 | 384500 | 384500 | 385000 | 384500 | 723 |
| 317 | 20230607 | 141300 | 283047487000 | 384500 | 384500 | 385000 | 384500 | 1157 |
| 318 | 20230607 | 141200 | 282602423500 | 384500 | 385000 | 385000 | 384000 | 2569 |
| 319 | 20230607 | 141100 | 281614687500 | 385000 | 384500 | 385000 | 384500 | 4222 |
| 320 | 20230607 | 141000 | 279991226500 | 385000 | 385000 | 385000 | 384500 | 652 |
| 321 | 20230607 | 140900 | 279740244500 | 385000 | 384500 | 385000 | 384500 | 955 |
| 322 | 20230607 | 140800 | 279372651500 | 384500 | 385000 | 385000 | 384500 | 588 |
| 323 | 20230607 | 140700 | 279146319500 | 385000 | 384500 | 385000 | 384000 | 6074 |
| 324 | 20230607 | 140600 | 276810912000 | 384500 | 384500 | 384500 | 384000 | 720 |
| 325 | 20230607 | 140500 | 276534278000 | 384000 | 384000 | 384500 | 384000 | 443 |
| 326 | 20230607 | 140400 | 276364053500 | 384000 | 384000 | 384500 | 384000 | 536 |
| 327 | 20230607 | 140300 | 276158054000 | 384500 | 384000 | 384500 | 384000 | 2767 |
| 328 | 20230607 | 140200 | 275095301000 | 384000 | 384500 | 384500 | 384000 | 819 |
| 329 | 20230607 | 140100 | 274780628000 | 384000 | 385000 | 385000 | 384000 | 8086 |
| 330 | 20230607 | 140000 | 271671061500 | 385000 | 385000 | 385000 | 384500 | 1132 |
| 331 | 20230607 | 135900 | 271235474000 | 385000 | 385000 | 385000 | 384500 | 866 |
| 332 | 20230607 | 135800 | 270902349500 | 384500 | 385000 | 385000 | 384500 | 2964 |
| 333 | 20230607 | 135700 | 269762600000 | 385000 | 383500 | 385000 | 383500 | 15575 |
| 334 | 20230607 | 135600 | 263775159000 | 383500 | 384000 | 384000 | 383500 | 1745 |
| 335 | 20230607 | 135500 | 263105647000 | 384000 | 383500 | 384000 | 383500 | 591 |
| 336 | 20230607 | 135400 | 262878840500 | 384000 | 384000 | 384000 | 383500 | 741 |
| 337 | 20230607 | 135300 | 262594486000 | 384000 | 384000 | 384000 | 383500 | 916 |
| 338 | 20230607 | 135200 | 262243002000 | 383500 | 384000 | 384000 | 383500 | 552 |
| 339 | 20230607 | 135100 | 262031179500 | 384000 | 383500 | 384000 | 383500 | 372 |
| 340 | 20230607 | 135000 | 261888400000 | 384000 | 384500 | 384500 | 383500 | 1692 |
| 341 | 20230607 | 134900 | 261238656000 | 384500 | 384500 | 384500 | 384000 | 1430 |
| 342 | 20230607 | 134800 | 260689425500 | 384000 | 384500 | 384500 | 384000 | 436 |
| 343 | 20230607 | 134700 | 260521920500 | 384500 | 384500 | 384500 | 384000 | 1311 |
| 344 | 20230607 | 134600 | 260018386000 | 384500 | 384500 | 384500 | 384000 | 933 |
| 345 | 20230607 | 134500 | 259660028000 | 384500 | 384500 | 384500 | 384000 | 2566 |
| 346 | 20230607 | 134400 | 258673514500 | 384500 | 383500 | 384500 | 383500 | 1030 |
| 347 | 20230607 | 134300 | 258277866500 | 384000 | 384500 | 384500 | 383500 | 2634 |
| 348 | 20230607 | 134200 | 257267104500 | 384500 | 384000 | 384500 | 384000 | 1531 |
| 349 | 20230607 | 134100 | 256679108500 | 384500 | 384000 | 384500 | 384000 | 1364 |
| 350 | 20230607 | 134000 | 256155101500 | 384500 | 384000 | 384500 | 384000 | 736 |
| 351 | 20230607 | 133900 | 255872364500 | 384500 | 384000 | 384500 | 384000 | 3294 |
| 352 | 20230607 | 133800 | 254607406000 | 384500 | 384000 | 384500 | 384000 | 546 |
| 353 | 20230607 | 133700 | 254397606000 | 384500 | 384500 | 384500 | 384000 | 438 |
| 354 | 20230607 | 133600 | 254229289500 | 384000 | 384000 | 384500 | 384000 | 575 |
| 355 | 20230607 | 133500 | 254008265500 | 384500 | 384500 | 384500 | 384000 | 355 |
| 356 | 20230607 | 133400 | 253871838000 | 384500 | 384000 | 384500 | 384000 | 455 |
| 357 | 20230607 | 133300 | 253696965000 | 384000 | 384000 | 384500 | 384000 | 820 |
| 358 | 20230607 | 133200 | 253381850000 | 384000 | 384000 | 384500 | 383500 | 3946 |
| 359 | 20230607 | 133100 | 251866443000 | 384000 | 384000 | 384000 | 383500 | 434 |
| 360 | 20230607 | 133000 | 251699826000 | 384000 | 383500 | 384000 | 383500 | 469 |
| 361 | 20230607 | 132900 | 251519832500 | 383500 | 383500 | 384000 | 383500 | 1293 |
| 362 | 20230607 | 132800 | 251023847000 | 384000 | 383500 | 384000 | 383500 | 461 |
| 363 | 20230607 | 132700 | 250846996500 | 383500 | 383500 | 384000 | 383500 | 313 |
| 364 | 20230607 | 132600 | 250726863500 | 383500 | 384000 | 384000 | 383500 | 930 |
| 365 | 20230607 | 132500 | 250370129500 | 384000 | 383500 | 384000 | 383500 | 514 |
| 366 | 20230607 | 132400 | 250172829000 | 383500 | 384000 | 384000 | 383500 | 403 |
| 367 | 20230607 | 132300 | 250018226000 | 384000 | 384000 | 384000 | 383500 | 494 |
| 368 | 20230607 | 132200 | 249828587500 | 384000 | 383500 | 384000 | 383500 | 974 |
| 369 | 20230607 | 132100 | 249455007500 | 383500 | 383500 | 384000 | 383500 | 579 |
| 370 | 20230607 | 132000 | 249232919500 | 383500 | 384000 | 384500 | 383500 | 1393 |
| 371 | 20230607 | 131900 | 248698374500 | 384000 | 383500 | 384500 | 383000 | 2783 |
| 372 | 20230607 | 131800 | 247629906000 | 383500 | 384000 | 384000 | 383500 | 1175 |
| 373 | 20230607 | 131700 | 247179252000 | 383500 | 383500 | 384000 | 383500 | 385 |
| 374 | 20230607 | 131600 | 247031539500 | 384000 | 383500 | 384000 | 383500 | 1097 |
| 375 | 20230607 | 131500 | 246610680000 | 383500 | 384000 | 384000 | 383500 | 1023 |
| 376 | 20230607 | 131400 | 246218334000 | 383500 | 384000 | 384000 | 383500 | 1345 |
| 377 | 20230607 | 131300 | 245702388500 | 384000 | 384000 | 384500 | 383500 | 844 |
| 378 | 20230607 | 131200 | 245378251000 | 384000 | 384000 | 384500 | 383500 | 1282 |
| 379 | 20230607 | 131100 | 244885910500 | 384000 | 384000 | 384000 | 383500 | 547 |
| 380 | 20230607 | 131000 | 244675866000 | 384000 | 384000 | 384000 | 383500 | 1203 |
| 381 | 20230607 | 130900 | 244214069000 | 384000 | 384000 | 384000 | 383500 | 2115 |
| 382 | 20230607 | 130800 | 243402679500 | 384000 | 383500 | 384000 | 383500 | 1484 |
| 383 | 20230607 | 130700 | 242832908000 | 384000 | 384000 | 384500 | 383500 | 2801 |
| 384 | 20230607 | 130600 | 241757188000 | 384000 | 384500 | 384500 | 384000 | 3311 |
| 385 | 20230607 | 130500 | 240485562500 | 384500 | 384500 | 384500 | 384000 | 653 |
| 386 | 20230607 | 130400 | 240234643000 | 384000 | 384000 | 384500 | 384000 | 1179 |
| 387 | 20230607 | 130300 | 239781706500 | 384000 | 384500 | 385000 | 384000 | 14313 |
| 388 | 20230607 | 130200 | 234279640000 | 384500 | 384000 | 384500 | 383500 | 7721 |
| 389 | 20230607 | 130100 | 231314095500 | 383500 | 382500 | 384000 | 382000 | 18756 |
| 390 | 20230607 | 130000 | 224127846000 | 382500 | 382000 | 382500 | 382000 | 406 |
| 391 | 20230607 | 125900 | 223972644000 | 382000 | 382000 | 382500 | 382000 | 1005 |
| 392 | 20230607 | 125800 | 223588615500 | 382000 | 382000 | 382500 | 382000 | 414 |
| 393 | 20230607 | 125700 | 223430400000 | 382500 | 381500 | 382500 | 381500 | 937 |
| 394 | 20230607 | 125600 | 223072470000 | 382000 | 382000 | 382000 | 381500 | 1202 |
| 395 | 20230607 | 125500 | 222613384000 | 381500 | 381500 | 381500 | 381000 | 966 |
| 396 | 20230607 | 125400 | 222244979000 | 381500 | 381500 | 382000 | 381500 | 852 |
| 397 | 20230607 | 125300 | 221919935000 | 381500 | 381500 | 382000 | 381500 | 251 |
| 398 | 20230607 | 125200 | 221824156500 | 381500 | 382000 | 382000 | 381500 | 2471 |
| 399 | 20230607 | 125100 | 220881124500 | 382000 | 382000 | 382500 | 382000 | 418 |
| 400 | 20230607 | 125000 | 220721409500 | 382000 | 381500 | 382500 | 381500 | 5135 |
| 401 | 20230607 | 124900 | 218760438500 | 381000 | 381000 | 381500 | 381000 | 357 |
| 402 | 20230607 | 124800 | 218624298000 | 381000 | 381000 | 381500 | 381000 | 681 |
| 403 | 20230607 | 124700 | 218364711500 | 381000 | 381000 | 381500 | 381000 | 316 |
| 404 | 20230607 | 124600 | 218244259000 | 381500 | 381000 | 382000 | 380500 | 2846 |
| 405 | 20230607 | 124500 | 217158910000 | 381000 | 381000 | 381500 | 380500 | 1262 |
| 406 | 20230607 | 124400 | 216678139000 | 381000 | 381000 | 381500 | 381000 | 145 |
| 407 | 20230607 | 124300 | 216622888000 | 381500 | 381000 | 381500 | 381000 | 366 |
| 408 | 20230607 | 124200 | 216483311000 | 381000 | 381500 | 382000 | 381000 | 780 |
| 409 | 20230607 | 124100 | 216185811500 | 382000 | 381500 | 382000 | 381500 | 2316 |
| 410 | 20230607 | 124000 | 215301604500 | 381500 | 381500 | 381500 | 381000 | 1188 |
| 411 | 20230607 | 123900 | 214848494500 | 381500 | 381000 | 381500 | 381000 | 2160 |
| 412 | 20230607 | 123800 | 214025217000 | 381000 | 381000 | 381500 | 381000 | 1042 |
| 413 | 20230607 | 123700 | 213628199500 | 381000 | 381500 | 381500 | 381000 | 453 |
| 414 | 20230607 | 123600 | 213455531500 | 381500 | 382000 | 382000 | 381000 | 1206 |
| 415 | 20230607 | 123500 | 212995441000 | 382000 | 382000 | 382000 | 381500 | 450 |
| 416 | 20230607 | 123400 | 212823748000 | 381500 | 382000 | 382000 | 381500 | 377 |
| 417 | 20230607 | 123300 | 212679810500 | 381500 | 382000 | 382000 | 381500 | 366 |
| 418 | 20230607 | 123200 | 212540096000 | 381500 | 382500 | 382500 | 381500 | 446 |
| 419 | 20230607 | 123100 | 212369740000 | 382000 | 382000 | 382500 | 382000 | 904 |
| 420 | 20230607 | 123000 | 212024376000 | 382000 | 382000 | 382500 | 381500 | 819 |
| 421 | 20230607 | 122900 | 211711523000 | 382000 | 382000 | 382000 | 381500 | 1075 |
| 422 | 20230607 | 122800 | 211300877000 | 382500 | 382500 | 382500 | 382000 | 252 |
| 423 | 20230607 | 122700 | 211204582500 | 382500 | 382000 | 382500 | 382000 | 243 |
| 424 | 20230607 | 122600 | 211111710500 | 382000 | 382000 | 382500 | 382000 | 638 |
| 425 | 20230607 | 122500 | 210867927500 | 382000 | 382000 | 382500 | 382000 | 386 |
| 426 | 20230607 | 122400 | 210720443500 | 382500 | 382500 | 382500 | 382000 | 659 |
| 427 | 20230607 | 122300 | 210468661000 | 382000 | 382500 | 382500 | 382000 | 526 |
| 428 | 20230607 | 122200 | 210267666500 | 382500 | 382500 | 382500 | 382000 | 440 |
| 429 | 20230607 | 122100 | 210099519000 | 382500 | 382500 | 383000 | 382000 | 620 |
| 430 | 20230607 | 122000 | 209862478500 | 382500 | 383000 | 383000 | 382500 | 1468 |
| 431 | 20230607 | 121900 | 209300853500 | 383000 | 383000 | 383000 | 382500 | 356 |
| 432 | 20230607 | 121800 | 209164665000 | 382500 | 382500 | 382500 | 382000 | 1088 |
| 433 | 20230607 | 121700 | 208748668000 | 382500 | 382500 | 383000 | 382500 | 1881 |
| 434 | 20230607 | 121600 | 208029132500 | 382500 | 382500 | 383000 | 382500 | 757 |
| 435 | 20230607 | 121500 | 207739531500 | 382500 | 382500 | 383000 | 382500 | 386 |
| 436 | 20230607 | 121400 | 207591854500 | 382500 | 383000 | 383000 | 382500 | 661 |
| 437 | 20230607 | 121300 | 207338853500 | 383000 | 382500 | 383000 | 382000 | 1617 |
| 438 | 20230607 | 121200 | 206720403500 | 382500 | 382000 | 382500 | 382000 | 380 |
| 439 | 20230607 | 121100 | 206575085500 | 382500 | 382000 | 382500 | 382000 | 1709 |
| 440 | 20230607 | 121000 | 205921457000 | 382500 | 382500 | 382500 | 381500 | 222 |
| 441 | 20230607 | 120900 | 205836633500 | 382000 | 382000 | 382500 | 381500 | 1108 |
| 442 | 20230607 | 120800 | 205413535000 | 382000 | 382000 | 382500 | 381500 | 691 |
| 443 | 20230607 | 120700 | 205149765000 | 382000 | 382000 | 382500 | 382000 | 493 |
| 444 | 20230607 | 120600 | 204961414000 | 382000 | 382000 | 382500 | 382000 | 958 |
| 445 | 20230607 | 120500 | 204595447500 | 382500 | 382500 | 382500 | 381500 | 6840 |
| 446 | 20230607 | 120400 | 201980530000 | 382500 | 383000 | 383000 | 382500 | 1476 |
| 447 | 20230607 | 120300 | 201415929500 | 382500 | 382500 | 383000 | 382500 | 1358 |
| 448 | 20230607 | 120200 | 200896413000 | 383000 | 383000 | 383000 | 382500 | 423 |
| 449 | 20230607 | 120100 | 200734460000 | 383000 | 383000 | 383000 | 382500 | 380 |
| 450 | 20230607 | 120000 | 200589000000 | 382500 | 383000 | 383000 | 382500 | 694 |
| 451 | 20230607 | 115900 | 200323256500 | 382500 | 383000 | 383000 | 382500 | 583 |
| 452 | 20230607 | 115800 | 200100049000 | 382500 | 383000 | 383000 | 382500 | 837 |
| 453 | 20230607 | 115700 | 199779569000 | 383000 | 382500 | 383000 | 382500 | 356 |
| 454 | 20230607 | 115600 | 199643283500 | 383000 | 382000 | 383000 | 382000 | 2232 |
| 455 | 20230607 | 115500 | 198789559500 | 382000 | 382500 | 382500 | 382000 | 785 |
| 456 | 20230607 | 115400 | 198489386000 | 382500 | 382500 | 383000 | 382000 | 2779 |
| 457 | 20230607 | 115300 | 197426508000 | 382000 | 382500 | 382500 | 382000 | 326 |
| 458 | 20230607 | 115200 | 197301908500 | 382500 | 382500 | 382500 | 382000 | 545 |
| 459 | 20230607 | 115100 | 197093517500 | 382000 | 382500 | 382500 | 382000 | 344 |
| 460 | 20230607 | 115000 | 196962048000 | 382500 | 382500 | 382500 | 382000 | 310 |
| 461 | 20230607 | 114900 | 196843556500 | 382500 | 382000 | 382500 | 382000 | 910 |
| 462 | 20230607 | 114800 | 196495861500 | 382500 | 382500 | 382500 | 382000 | 268 |
| 463 | 20230607 | 114700 | 196393407000 | 382500 | 382000 | 383000 | 382000 | 1628 |
| 464 | 20230607 | 114600 | 195771139000 | 382000 | 382500 | 382500 | 382000 | 5770 |
| 465 | 20230607 | 114500 | 193564357500 | 382500 | 381500 | 382500 | 381000 | 4982 |
| 466 | 20230607 | 114400 | 191661554500 | 381500 | 381500 | 382000 | 381500 | 1172 |
| 467 | 20230607 | 114300 | 191214352000 | 382000 | 381500 | 382000 | 381500 | 453 |
| 468 | 20230607 | 114200 | 191041516000 | 381500 | 382000 | 382000 | 381000 | 1186 |
| 469 | 20230607 | 114100 | 190589024500 | 381500 | 381500 | 382000 | 381500 | 934 |
| 470 | 20230607 | 114000 | 190232685500 | 381500 | 382000 | 382000 | 381500 | 713 |
| 471 | 20230607 | 113900 | 189960568500 | 382000 | 381500 | 382000 | 381500 | 269 |
| 472 | 20230607 | 113800 | 189857921500 | 381500 | 381500 | 382000 | 381500 | 291 |
| 473 | 20230607 | 113700 | 189746840500 | 381500 | 381500 | 382000 | 381500 | 425 |
| 474 | 20230607 | 113600 | 189584642000 | 381500 | 381500 | 382000 | 381500 | 146 |
| 475 | 20230607 | 113500 | 189528922000 | 381500 | 382000 | 382500 | 381500 | 3365 |
| 476 | 20230607 | 113400 | 188243496500 | 382500 | 382000 | 382500 | 382000 | 532 |
| 477 | 20230607 | 113300 | 188040255500 | 382500 | 382000 | 382500 | 381500 | 2339 |
| 478 | 20230607 | 113200 | 187146726000 | 382000 | 382500 | 382500 | 382000 | 1013 |
| 479 | 20230607 | 113100 | 186759726000 | 382000 | 382500 | 382500 | 382000 | 1602 |
| 480 | 20230607 | 113000 | 186147669000 | 382000 | 382000 | 382500 | 382000 | 778 |
| 481 | 20230607 | 112900 | 185850233500 | 382000 | 382000 | 382500 | 382000 | 396 |
| 482 | 20230607 | 112800 | 185698925500 | 382500 | 382000 | 382500 | 382000 | 315 |
| 483 | 20230607 | 112700 | 185578482500 | 382500 | 382500 | 382500 | 382000 | 436 |
| 484 | 20230607 | 112600 | 185411820500 | 382500 | 381500 | 382500 | 381000 | 7408 |
| 485 | 20230607 | 112500 | 182582611000 | 381500 | 381500 | 381500 | 381000 | 897 |
| 486 | 20230607 | 112400 | 182240801500 | 381000 | 381000 | 381500 | 381000 | 367 |
| 487 | 20230607 | 112300 | 182100957500 | 381500 | 381000 | 381500 | 381000 | 794 |
| 488 | 20230607 | 112200 | 181798429500 | 381000 | 381500 | 381500 | 381000 | 649 |
| 489 | 20230607 | 112100 | 181551113500 | 381000 | 381000 | 381500 | 381000 | 642 |
| 490 | 20230607 | 112000 | 181306254500 | 381500 | 381500 | 381500 | 381000 | 1413 |
| 491 | 20230607 | 111900 | 180767663000 | 381500 | 381500 | 381500 | 381000 | 298 |
| 492 | 20230607 | 111800 | 180654047500 | 381500 | 381000 | 381500 | 381000 | 1072 |
| 493 | 20230607 | 111700 | 180245248500 | 381000 | 381000 | 381500 | 381000 | 552 |
| 494 | 20230607 | 111600 | 180034896500 | 381000 | 381500 | 381500 | 381000 | 895 |
| 495 | 20230607 | 111500 | 179693754500 | 381000 | 381000 | 381500 | 381000 | 555 |
| 496 | 20230607 | 111400 | 179482132500 | 381500 | 381000 | 381500 | 381000 | 760 |
| 497 | 20230607 | 111300 | 179192544000 | 381000 | 381500 | 382000 | 381000 | 4014 |
| 498 | 20230607 | 111200 | 177661595500 | 381500 | 381000 | 382000 | 380500 | 8422 |
| 499 | 20230607 | 111100 | 174450740500 | 381500 | 381500 | 381500 | 381000 | 527 |
| 500 | 20230607 | 111000 | 174249819500 | 381500 | 381000 | 382000 | 381000 | 4541 |
| 501 | 20230607 | 110900 | 172517488000 | 381500 | 381000 | 381500 | 381000 | 402 |
| 502 | 20230607 | 110800 | 172364258000 | 381000 | 381000 | 381500 | 381000 | 609 |
| 503 | 20230607 | 110700 | 172132184000 | 381500 | 381500 | 381500 | 381000 | 4402 |
| 504 | 20230607 | 110600 | 170452920000 | 381500 | 381000 | 381500 | 381000 | 1418 |
| 505 | 20230607 | 110500 | 169912467000 | 381000 | 381000 | 381500 | 381000 | 1980 |
| 506 | 20230607 | 110400 | 169157930000 | 381000 | 381000 | 381500 | 380500 | 1660 |
| 507 | 20230607 | 110300 | 168525661500 | 380500 | 381000 | 381500 | 380500 | 1216 |
| 508 | 20230607 | 110200 | 168062587500 | 381000 | 381000 | 381500 | 380500 | 965 |
| 509 | 20230607 | 110100 | 167694981000 | 380500 | 381000 | 381000 | 380500 | 2668 |
| 510 | 20230607 | 110000 | 166678731500 | 381000 | 380000 | 381000 | 379500 | 3098 |
| 511 | 20230607 | 105900 | 165500497500 | 380000 | 379500 | 380500 | 379500 | 6000 |
| 512 | 20230607 | 105800 | 163219844500 | 380000 | 380000 | 380000 | 379500 | 1054 |
| 513 | 20230607 | 105700 | 162819753500 | 380000 | 380500 | 381000 | 379500 | 3680 |
| 514 | 20230607 | 105600 | 161420581500 | 381000 | 380500 | 381000 | 380000 | 3775 |
| 515 | 20230607 | 105500 | 159983162000 | 380500 | 380000 | 381000 | 380000 | 5103 |
| 516 | 20230607 | 105400 | 158041837000 | 380000 | 380500 | 381000 | 380000 | 1445 |
| 517 | 20230607 | 105300 | 157492133000 | 380500 | 380500 | 381000 | 380500 | 3660 |
| 518 | 20230607 | 105200 | 156098452000 | 380500 | 381000 | 381500 | 380500 | 4982 |
| 519 | 20230607 | 105100 | 154200760000 | 381000 | 380500 | 381000 | 380500 | 820 |
| 520 | 20230607 | 105000 | 153888482500 | 381000 | 380500 | 381000 | 380500 | 402 |
| 521 | 20230607 | 104900 | 153735495000 | 380500 | 380500 | 381000 | 380500 | 969 |
| 522 | 20230607 | 104800 | 153366781500 | 381000 | 380000 | 381000 | 380000 | 2624 |
| 523 | 20230607 | 104700 | 152367695000 | 380000 | 381000 | 381000 | 380000 | 1735 |
| 524 | 20230607 | 104600 | 151707854500 | 381000 | 381000 | 381500 | 380500 | 3101 |
| 525 | 20230607 | 104500 | 150527281500 | 381000 | 381000 | 381000 | 380500 | 800 |
| 526 | 20230607 | 104400 | 150222513000 | 381000 | 381000 | 381500 | 380500 | 921 |
| 527 | 20230607 | 104300 | 149871605000 | 381000 | 382000 | 382000 | 380500 | 2807 |
| 528 | 20230607 | 104200 | 148801065000 | 382000 | 380500 | 382000 | 380500 | 4457 |
| 529 | 20230607 | 104100 | 147101232000 | 381000 | 380500 | 381000 | 380500 | 296 |
| 530 | 20230607 | 104000 | 146988574000 | 380500 | 380500 | 381000 | 380500 | 759 |
| 531 | 20230607 | 103900 | 146699745500 | 380500 | 380500 | 381000 | 380500 | 393 |
| 532 | 20230607 | 103800 | 146550159000 | 381000 | 380000 | 381000 | 380000 | 3715 |
| 533 | 20230607 | 103700 | 145135643500 | 380000 | 380500 | 381000 | 380000 | 467 |
| 534 | 20230607 | 103600 | 144958018500 | 380500 | 380500 | 381000 | 380500 | 400 |
| 535 | 20230607 | 103500 | 144805798000 | 380500 | 380500 | 381000 | 380000 | 946 |
| 536 | 20230607 | 103400 | 144445880000 | 380000 | 380000 | 380500 | 380000 | 927 |
| 537 | 20230607 | 103300 | 144093608500 | 380000 | 380500 | 381000 | 380000 | 554 |
| 538 | 20230607 | 103200 | 143882861000 | 380500 | 380500 | 380500 | 380000 | 1156 |
| 539 | 20230607 | 103100 | 143443087500 | 380500 | 381000 | 381500 | 380500 | 1537 |
| 540 | 20230607 | 103000 | 142857863000 | 381000 | 380500 | 381000 | 380000 | 1882 |
| 541 | 20230607 | 102900 | 142141851000 | 380500 | 380500 | 381000 | 380000 | 344 |
| 542 | 20230607 | 102800 | 142010991000 | 380500 | 380500 | 381000 | 379500 | 4760 |
| 543 | 20230607 | 102700 | 140201018000 | 381000 | 380000 | 381000 | 379000 | 3419 |
| 544 | 20230607 | 102600 | 138903201500 | 379500 | 381000 | 381000 | 379500 | 4228 |
| 545 | 20230607 | 102500 | 137295935000 | 380500 | 380500 | 381000 | 380500 | 485 |
| 546 | 20230607 | 102400 | 137111354000 | 380500 | 381000 | 381500 | 380500 | 1036 |
| 547 | 20230607 | 102300 | 136716638500 | 381000 | 381500 | 381500 | 380500 | 1010 |
| 548 | 20230607 | 102200 | 136331839500 | 381000 | 381000 | 381500 | 381000 | 731 |
| 549 | 20230607 | 102100 | 136053233000 | 381500 | 382000 | 382500 | 381000 | 2921 |
| 550 | 20230607 | 102000 | 134938233000 | 382500 | 382000 | 382500 | 381500 | 1394 |
| 551 | 20230607 | 101900 | 134405596500 | 382000 | 381000 | 382500 | 381000 | 12150 |
| 552 | 20230607 | 101800 | 129767840000 | 381000 | 381500 | 381500 | 381000 | 756 |
| 553 | 20230607 | 101700 | 129479776500 | 381500 | 381000 | 381500 | 381000 | 849 |
| 554 | 20230607 | 101600 | 129156174500 | 381000 | 381000 | 381500 | 380500 | 1764 |
| 555 | 20230607 | 101500 | 128484107000 | 381000 | 381000 | 381000 | 380500 | 471 |
| 556 | 20230607 | 101400 | 128304716500 | 380500 | 381000 | 381500 | 380500 | 926 |
| 557 | 20230607 | 101300 | 127951859000 | 381000 | 381000 | 381500 | 381000 | 733 |
| 558 | 20230607 | 101200 | 127672456000 | 381000 | 381500 | 381500 | 380500 | 2621 |
| 559 | 20230607 | 101100 | 126673587500 | 381500 | 380500 | 381500 | 380500 | 3428 |
| 560 | 20230607 | 101000 | 125367598500 | 380500 | 380500 | 381000 | 380000 | 1909 |
| 561 | 20230607 | 100900 | 124641130500 | 380000 | 379500 | 380500 | 379500 | 2298 |
| 562 | 20230607 | 100800 | 123768072500 | 379500 | 379500 | 380000 | 379500 | 490 |
| 563 | 20230607 | 100700 | 123582072500 | 379500 | 380000 | 380500 | 379500 | 2856 |
| 564 | 20230607 | 100600 | 122496811000 | 380500 | 380500 | 380500 | 380000 | 514 |
| 565 | 20230607 | 100500 | 122301354000 | 380500 | 380500 | 381000 | 380000 | 1746 |
| 566 | 20230607 | 100400 | 121637021000 | 380500 | 380500 | 381000 | 380000 | 1861 |
| 567 | 20230607 | 100300 | 120928979500 | 380000 | 380500 | 381000 | 380000 | 1463 |
| 568 | 20230607 | 100200 | 120372392500 | 381000 | 380500 | 381000 | 380500 | 1980 |
| 569 | 20230607 | 100100 | 119618911500 | 381000 | 381000 | 381000 | 380500 | 908 |
| 570 | 20230607 | 100000 | 119273022500 | 381000 | 381000 | 381000 | 380500 | 1681 |
| 571 | 20230607 | 095900 | 118632696500 | 380500 | 380500 | 381000 | 380000 | 2035 |
| 572 | 20230607 | 095800 | 117858383000 | 380500 | 380000 | 380500 | 379500 | 2342 |
| 573 | 20230607 | 095700 | 116968396500 | 380000 | 379500 | 380000 | 379000 | 3630 |
| 574 | 20230607 | 095600 | 115591064000 | 379500 | 378000 | 379500 | 378000 | 5001 |
| 575 | 20230607 | 095500 | 113696006000 | 378000 | 378000 | 378500 | 378000 | 841 |
| 576 | 20230607 | 095400 | 113378068500 | 378000 | 379000 | 379000 | 378000 | 2300 |
| 577 | 20230607 | 095300 | 112507508000 | 379000 | 379000 | 379000 | 378500 | 418 |
| 578 | 20230607 | 095200 | 112349202500 | 378500 | 378500 | 379000 | 378500 | 1098 |
| 579 | 20230607 | 095100 | 111933547500 | 378500 | 379000 | 379000 | 378500 | 1147 |
| 580 | 20230607 | 095000 | 111499020000 | 379000 | 378500 | 379000 | 378000 | 997 |
| 581 | 20230607 | 094900 | 111121543000 | 378500 | 378500 | 378500 | 378000 | 2001 |
| 582 | 20230607 | 094800 | 110364273000 | 378500 | 378000 | 378500 | 378000 | 1253 |
| 583 | 20230607 | 094700 | 109890311000 | 378500 | 378000 | 378500 | 378000 | 971 |
| 584 | 20230607 | 094600 | 109523228000 | 378000 | 379000 | 379000 | 378000 | 1961 |
| 585 | 20230607 | 094500 | 108781309000 | 379000 | 377000 | 379000 | 377000 | 4022 |
| 586 | 20230607 | 094400 | 107261059500 | 377000 | 377500 | 377500 | 376500 | 2678 |
| 587 | 20230607 | 094300 | 106251369000 | 377000 | 376500 | 377500 | 376500 | 2729 |
| 588 | 20230607 | 094200 | 105222751000 | 377000 | 376500 | 377000 | 376500 | 1331 |
| 589 | 20230607 | 094100 | 104721312500 | 377000 | 376500 | 377000 | 376500 | 1298 |
| 590 | 20230607 | 094000 | 104232377500 | 376500 | 376500 | 377000 | 376500 | 4025 |
| 591 | 20230607 | 093900 | 102716151000 | 377000 | 376500 | 377000 | 376500 | 3288 |
| 592 | 20230607 | 093800 | 101478122000 | 377000 | 377000 | 377500 | 376500 | 4625 |
| 593 | 20230607 | 093700 | 99735211000 | 377000 | 376000 | 377500 | 376000 | 6508 |
| 594 | 20230607 | 093600 | 97284020000 | 376000 | 377500 | 377500 | 376000 | 7761 |
| 595 | 20230607 | 093500 | 94360079500 | 377000 | 378000 | 378500 | 377000 | 8585 |
| 596 | 20230607 | 093400 | 91118383500 | 378000 | 378000 | 378500 | 378000 | 3386 |
| 597 | 20230607 | 093300 | 89838350500 | 378000 | 378000 | 379000 | 378000 | 5797 |
| 598 | 20230607 | 093200 | 87645486500 | 378000 | 379500 | 380000 | 378000 | 9713 |
| 599 | 20230607 | 093100 | 83966164500 | 379500 | 380000 | 380500 | 379500 | 3737 |
| 600 | 20230607 | 093000 | 82546317500 | 380000 | 381000 | 381000 | 379500 | 6070 |
| 601 | 20230607 | 092900 | 80238376000 | 380500 | 381500 | 381500 | 380500 | 1832 |
| 602 | 20230607 | 092800 | 79540271000 | 381000 | 381000 | 381500 | 381000 | 3393 |
| 603 | 20230607 | 092700 | 78246419500 | 381000 | 381500 | 381500 | 381000 | 1434 |
| 604 | 20230607 | 092600 | 77699977500 | 381000 | 381000 | 381500 | 381000 | 893 |
| 605 | 20230607 | 092500 | 77359608500 | 381500 | 380500 | 382000 | 380500 | 3368 |
| 606 | 20230607 | 092400 | 76075541000 | 380500 | 381000 | 381500 | 380500 | 2049 |
| 607 | 20230607 | 092300 | 75295022000 | 381000 | 380000 | 381500 | 380000 | 3146 |
| 608 | 20230607 | 092200 | 74097140500 | 380000 | 381500 | 381500 | 380000 | 3353 |
| 609 | 20230607 | 092100 | 72820829500 | 381500 | 381500 | 382000 | 381000 | 3460 |
| 610 | 20230607 | 092000 | 71501182500 | 381500 | 381000 | 382000 | 381000 | 7265 |
| 611 | 20230607 | 091900 | 68731283000 | 380500 | 380000 | 381000 | 379500 | 7616 |
| 612 | 20230607 | 091800 | 65836239500 | 380500 | 380500 | 381000 | 380000 | 2318 |
| 613 | 20230607 | 091700 | 64954473000 | 381000 | 380500 | 381000 | 380000 | 3230 |
| 614 | 20230607 | 091600 | 63725597500 | 380500 | 382000 | 382000 | 380000 | 6032 |
| 615 | 20230607 | 091500 | 61426787500 | 382000 | 381500 | 382000 | 381000 | 2290 |
| 616 | 20230607 | 091400 | 60552530000 | 381500 | 382000 | 382000 | 381000 | 3502 |
| 617 | 20230607 | 091300 | 59216401000 | 381500 | 381000 | 382000 | 380000 | 7988 |
| 618 | 20230607 | 091200 | 56173776000 | 381000 | 378500 | 381000 | 378500 | 8224 |
| 619 | 20230607 | 091100 | 53050065000 | 378500 | 378000 | 379500 | 377500 | 10167 |
| 620 | 20230607 | 091000 | 49205901000 | 378500 | 379000 | 379500 | 377500 | 10428 |
| 621 | 20230607 | 090900 | 45259982500 | 379000 | 380500 | 381000 | 378500 | 14235 |
| 622 | 20230607 | 090800 | 39857022000 | 380500 | 380500 | 381000 | 380500 | 4728 |
| 623 | 20230607 | 090700 | 38057781500 | 380500 | 380500 | 381000 | 380000 | 4275 |
| 624 | 20230607 | 090600 | 36430912500 | 381000 | 382000 | 383500 | 380500 | 10059 |
| 625 | 20230607 | 090500 | 32586464000 | 382000 | 380000 | 382500 | 379000 | 16256 |
| 626 | 20230607 | 090400 | 26397363500 | 380000 | 382000 | 382000 | 380000 | 6776 |
| 627 | 20230607 | 090300 | 23817657500 | 382000 | 383500 | 384500 | 381500 | 7936 |
| 628 | 20230607 | 090200 | 20780503000 | 384000 | 385000 | 385500 | 383500 | 10317 |
| 629 | 20230607 | 090100 | 16815384500 | 385500 | 381500 | 385500 | 380500 | 16409 |
| 630 | 20230607 | 090000 | 10531512000 | 381500 | 384500 | 385000 | 381500 | 26646 |