35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 3 | 20230622 | 185700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 4 | 20230622 | 185600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 5 | 20230622 | 185500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 6 | 20230622 | 185400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 7 | 20230622 | 185300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 8 | 20230622 | 185200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 9 | 20230622 | 185100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 10 | 20230622 | 185000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 11 | 20230622 | 184900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 12 | 20230622 | 184800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 13 | 20230622 | 184700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 14 | 20230622 | 184600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 15 | 20230622 | 184500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 16 | 20230622 | 184400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 17 | 20230622 | 184300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 18 | 20230622 | 184200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 19 | 20230622 | 184100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 20 | 20230622 | 184000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 21 | 20230622 | 183900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 22 | 20230622 | 183800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 23 | 20230622 | 183700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 24 | 20230622 | 183600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 25 | 20230622 | 183500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 26 | 20230622 | 183400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 27 | 20230622 | 183300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 28 | 20230622 | 183200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 29 | 20230622 | 183100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 30 | 20230622 | 183000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 31 | 20230622 | 182900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 32 | 20230622 | 182800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 33 | 20230622 | 182700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 34 | 20230622 | 182600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 35 | 20230622 | 182500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 36 | 20230622 | 182400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 37 | 20230622 | 182300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 38 | 20230622 | 182200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 39 | 20230622 | 182100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 40 | 20230622 | 182000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 41 | 20230622 | 181900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 42 | 20230622 | 181800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 43 | 20230622 | 181700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 44 | 20230622 | 181600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 45 | 20230622 | 181500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 46 | 20230622 | 181400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 47 | 20230622 | 181300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 48 | 20230622 | 181200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 49 | 20230622 | 181100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 50 | 20230622 | 181000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 51 | 20230622 | 180900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 52 | 20230622 | 180800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 53 | 20230622 | 180700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 54 | 20230622 | 180600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 55 | 20230622 | 180500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 56 | 20230622 | 180400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 57 | 20230622 | 180300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 58 | 20230622 | 180200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 59 | 20230622 | 180100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 60 | 20230622 | 180000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 61 | 20230622 | 175900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 62 | 20230622 | 175800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 63 | 20230622 | 175700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 64 | 20230622 | 175600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 65 | 20230622 | 175500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 66 | 20230622 | 175400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 67 | 20230622 | 175300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 68 | 20230622 | 175200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 69 | 20230622 | 175100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 70 | 20230622 | 175000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 71 | 20230622 | 174900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 72 | 20230622 | 174800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 73 | 20230622 | 174700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 74 | 20230622 | 174600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 75 | 20230622 | 174500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 76 | 20230622 | 174400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 77 | 20230622 | 174300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 78 | 20230622 | 174200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 79 | 20230622 | 174100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 80 | 20230622 | 174000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 81 | 20230622 | 173900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 82 | 20230622 | 173800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 83 | 20230622 | 173700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 84 | 20230622 | 173600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 85 | 20230622 | 173500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 86 | 20230622 | 173400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 87 | 20230622 | 173300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 88 | 20230622 | 173200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 89 | 20230622 | 173100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 90 | 20230622 | 173000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 91 | 20230622 | 172900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 92 | 20230622 | 172800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 93 | 20230622 | 172700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 94 | 20230622 | 172600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 95 | 20230622 | 172500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 96 | 20230622 | 172400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 97 | 20230622 | 172300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 98 | 20230622 | 172200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 99 | 20230622 | 172100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 100 | 20230622 | 172000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 101 | 20230622 | 171900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 102 | 20230622 | 171800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 103 | 20230622 | 171700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 104 | 20230622 | 171600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 105 | 20230622 | 171500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 106 | 20230622 | 171400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 107 | 20230622 | 171300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 108 | 20230622 | 171200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 109 | 20230622 | 171100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 110 | 20230622 | 171000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 111 | 20230622 | 170900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 112 | 20230622 | 170800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 113 | 20230622 | 170700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 114 | 20230622 | 170600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 115 | 20230622 | 170500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 116 | 20230622 | 170400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 117 | 20230622 | 170300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 118 | 20230622 | 170200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 119 | 20230622 | 170100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 120 | 20230622 | 170000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 121 | 20230622 | 165900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 122 | 20230622 | 165800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 123 | 20230622 | 165700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 124 | 20230622 | 165600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 125 | 20230622 | 165500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 126 | 20230622 | 165400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 127 | 20230622 | 165300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 128 | 20230622 | 165200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 129 | 20230622 | 165100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 130 | 20230622 | 165000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 131 | 20230622 | 164900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 132 | 20230622 | 164800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 133 | 20230622 | 164700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 134 | 20230622 | 164600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 135 | 20230622 | 164500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 136 | 20230622 | 164400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 137 | 20230622 | 164300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 138 | 20230622 | 164200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 139 | 20230622 | 164100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 140 | 20230622 | 164000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 141 | 20230622 | 163900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 142 | 20230622 | 163800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 143 | 20230622 | 163700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 144 | 20230622 | 163600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 145 | 20230622 | 163500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 146 | 20230622 | 163400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 147 | 20230622 | 163300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 148 | 20230622 | 163200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 149 | 20230622 | 163100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 150 | 20230622 | 163000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 151 | 20230622 | 162900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 152 | 20230622 | 162800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 153 | 20230622 | 162700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 154 | 20230622 | 162600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 155 | 20230622 | 162500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 156 | 20230622 | 162400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 157 | 20230622 | 162300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 158 | 20230622 | 162200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 159 | 20230622 | 162100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 160 | 20230622 | 162000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 161 | 20230622 | 161900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 162 | 20230622 | 161800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 163 | 20230622 | 161700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 164 | 20230622 | 161600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 165 | 20230622 | 161500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 166 | 20230622 | 161400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 167 | 20230622 | 161300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 168 | 20230622 | 161200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 169 | 20230622 | 161100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 170 | 20230622 | 161000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 171 | 20230622 | 160900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 172 | 20230622 | 160800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 173 | 20230622 | 160700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 174 | 20230622 | 160600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 175 | 20230622 | 160500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 176 | 20230622 | 160400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 177 | 20230622 | 160300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 178 | 20230622 | 160200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 179 | 20230622 | 160100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 180 | 20230622 | 160000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 181 | 20230622 | 155900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 182 | 20230622 | 155800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 183 | 20230622 | 155700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 184 | 20230622 | 155600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 185 | 20230622 | 155500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 186 | 20230622 | 155400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 187 | 20230622 | 155300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 188 | 20230622 | 155200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 189 | 20230622 | 155100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 190 | 20230622 | 155000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 191 | 20230622 | 154900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 192 | 20230622 | 154800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 193 | 20230622 | 154700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 194 | 20230622 | 154600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 195 | 20230622 | 154500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 196 | 20230622 | 154400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 197 | 20230622 | 154300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 198 | 20230622 | 154200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 199 | 20230622 | 154100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 200 | 20230622 | 154000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 201 | 20230622 | 153900 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 202 | 20230622 | 153800 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 203 | 20230622 | 153700 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 204 | 20230622 | 153600 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 205 | 20230622 | 153500 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 206 | 20230622 | 153400 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 207 | 20230622 | 153300 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 208 | 20230622 | 153200 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 209 | 20230622 | 153100 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 0 |
| 210 | 20230622 | 153000 | 171439864000 | 307000 | 307000 | 307000 | 307000 | 11584 |
| 211 | 20230622 | 152900 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 212 | 20230622 | 152800 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 213 | 20230622 | 152700 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 214 | 20230622 | 152600 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 215 | 20230622 | 152500 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 216 | 20230622 | 152400 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 217 | 20230622 | 152300 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 218 | 20230622 | 152200 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 219 | 20230622 | 152100 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 220 | 20230622 | 152000 | 167883576000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 221 | 20230622 | 151900 | 167883576000 | 305500 | 306500 | 307000 | 305500 | 2323 |
| 222 | 20230622 | 151800 | 167172853500 | 306500 | 306500 | 306500 | 306000 | 589 |
| 223 | 20230622 | 151700 | 166992376500 | 306500 | 307000 | 307000 | 306000 | 836 |
| 224 | 20230622 | 151600 | 166736066500 | 306500 | 307500 | 307500 | 306500 | 372 |
| 225 | 20230622 | 151500 | 166621985000 | 307500 | 307000 | 307500 | 306000 | 1265 |
| 226 | 20230622 | 151400 | 166233976500 | 307000 | 307000 | 307500 | 306000 | 997 |
| 227 | 20230622 | 151300 | 165927926500 | 307000 | 306500 | 307000 | 306000 | 1235 |
| 228 | 20230622 | 151200 | 165549192000 | 307000 | 307000 | 307000 | 306500 | 800 |
| 229 | 20230622 | 151100 | 165303775000 | 307000 | 306000 | 307000 | 306000 | 1059 |
| 230 | 20230622 | 151000 | 164978985500 | 306500 | 306500 | 306500 | 306000 | 1258 |
| 231 | 20230622 | 150900 | 164593563500 | 306500 | 307000 | 307500 | 306000 | 1744 |
| 232 | 20230622 | 150800 | 164058474000 | 307500 | 307500 | 307500 | 307000 | 909 |
| 233 | 20230622 | 150700 | 163779071500 | 307500 | 307000 | 307500 | 306500 | 1338 |
| 234 | 20230622 | 150600 | 163367915500 | 307000 | 307500 | 308000 | 306500 | 1118 |
| 235 | 20230622 | 150500 | 163024256000 | 307500 | 307000 | 308000 | 307000 | 1565 |
| 236 | 20230622 | 150400 | 162543141000 | 308000 | 307000 | 308000 | 306000 | 1677 |
| 237 | 20230622 | 150300 | 162028105500 | 307000 | 308000 | 308000 | 306500 | 1223 |
| 238 | 20230622 | 150200 | 161652197000 | 307500 | 307500 | 308000 | 307000 | 977 |
| 239 | 20230622 | 150100 | 161351560500 | 307500 | 308000 | 308000 | 306000 | 2594 |
| 240 | 20230622 | 150000 | 160555413000 | 308000 | 307500 | 308000 | 307000 | 1228 |
| 241 | 20230622 | 145900 | 160177899000 | 307000 | 308000 | 308000 | 307000 | 1103 |
| 242 | 20230622 | 145800 | 159838772500 | 308000 | 307500 | 308000 | 307000 | 1370 |
| 243 | 20230622 | 145700 | 159417341000 | 308000 | 307000 | 308000 | 307000 | 863 |
| 244 | 20230622 | 145600 | 159151933500 | 307500 | 307500 | 307500 | 307000 | 1156 |
| 245 | 20230622 | 145500 | 158796588000 | 307500 | 307500 | 308000 | 307000 | 1023 |
| 246 | 20230622 | 145400 | 158482118000 | 307000 | 307000 | 307500 | 306500 | 1554 |
| 247 | 20230622 | 145300 | 158004721500 | 307000 | 306500 | 307500 | 306000 | 3185 |
| 248 | 20230622 | 145200 | 157028205500 | 306500 | 306500 | 307000 | 305500 | 2692 |
| 249 | 20230622 | 145100 | 156204194500 | 306500 | 305000 | 306500 | 304500 | 5383 |
| 250 | 20230622 | 145000 | 154559036500 | 305000 | 305500 | 305500 | 304500 | 5793 |
| 251 | 20230622 | 144900 | 152792250000 | 305500 | 306000 | 306500 | 305000 | 4459 |
| 252 | 20230622 | 144800 | 151428952500 | 306000 | 306500 | 306500 | 306000 | 939 |
| 253 | 20230622 | 144700 | 151141323500 | 306000 | 306500 | 306500 | 306000 | 706 |
| 254 | 20230622 | 144600 | 150925103000 | 306000 | 307000 | 307000 | 306000 | 1874 |
| 255 | 20230622 | 144500 | 150350764000 | 306500 | 307000 | 307000 | 306500 | 647 |
| 256 | 20230622 | 144400 | 150152300000 | 306500 | 307000 | 307000 | 306500 | 552 |
| 257 | 20230622 | 144300 | 149982953000 | 306500 | 307000 | 307000 | 306500 | 645 |
| 258 | 20230622 | 144200 | 149785116000 | 307000 | 307500 | 307500 | 306500 | 343 |
| 259 | 20230622 | 144100 | 149679805000 | 307500 | 307500 | 307500 | 307000 | 2304 |
| 260 | 20230622 | 144000 | 148972120000 | 307500 | 307000 | 307500 | 307000 | 616 |
| 261 | 20230622 | 143900 | 148782742500 | 307500 | 307500 | 308000 | 307000 | 2439 |
| 262 | 20230622 | 143800 | 148032689000 | 307500 | 307500 | 307500 | 307000 | 311 |
| 263 | 20230622 | 143700 | 147937063000 | 307500 | 307500 | 308000 | 307000 | 1197 |
| 264 | 20230622 | 143600 | 147569021500 | 307500 | 307500 | 307500 | 307000 | 789 |
| 265 | 20230622 | 143500 | 147326425500 | 307500 | 307500 | 307500 | 307000 | 315 |
| 266 | 20230622 | 143400 | 147229572500 | 307500 | 307500 | 307500 | 307000 | 274 |
| 267 | 20230622 | 143300 | 147145333500 | 307500 | 307500 | 307500 | 307000 | 764 |
| 268 | 20230622 | 143200 | 146910421000 | 307500 | 307500 | 307500 | 307000 | 381 |
| 269 | 20230622 | 143100 | 146793304000 | 307500 | 307500 | 307500 | 307000 | 296 |
| 270 | 20230622 | 143000 | 146702294500 | 307000 | 306500 | 307500 | 306000 | 3732 |
| 271 | 20230622 | 142900 | 145557356000 | 306500 | 306500 | 306500 | 306000 | 639 |
| 272 | 20230622 | 142800 | 145361514000 | 306500 | 306500 | 306500 | 306000 | 837 |
| 273 | 20230622 | 142700 | 145105036500 | 307000 | 307000 | 307500 | 306500 | 4106 |
| 274 | 20230622 | 142600 | 143845306000 | 307500 | 308000 | 308000 | 307000 | 3319 |
| 275 | 20230622 | 142500 | 142825464000 | 307500 | 308000 | 308000 | 307500 | 562 |
| 276 | 20230622 | 142400 | 142652454500 | 308000 | 308500 | 308500 | 307500 | 1542 |
| 277 | 20230622 | 142300 | 142177375000 | 308500 | 308500 | 308500 | 308000 | 567 |
| 278 | 20230622 | 142200 | 142002479000 | 308500 | 308500 | 308500 | 308000 | 419 |
| 279 | 20230622 | 142100 | 141873223500 | 308500 | 308500 | 308500 | 308000 | 632 |
| 280 | 20230622 | 142000 | 141678286000 | 308500 | 308500 | 308500 | 308000 | 845 |
| 281 | 20230622 | 141900 | 141417617500 | 308500 | 308500 | 308500 | 308000 | 405 |
| 282 | 20230622 | 141800 | 141292710500 | 308500 | 308000 | 308500 | 307500 | 971 |
| 283 | 20230622 | 141700 | 140993532000 | 308000 | 308000 | 308000 | 307500 | 344 |
| 284 | 20230622 | 141600 | 140887592000 | 308000 | 308000 | 308000 | 307500 | 538 |
| 285 | 20230622 | 141500 | 140721903000 | 308000 | 307500 | 308000 | 307000 | 729 |
| 286 | 20230622 | 141400 | 140497556000 | 307500 | 308500 | 308500 | 307000 | 2083 |
| 287 | 20230622 | 141300 | 139856747500 | 308500 | 308000 | 308500 | 308000 | 531 |
| 288 | 20230622 | 141200 | 139693016000 | 308000 | 308000 | 308500 | 307500 | 643 |
| 289 | 20230622 | 141100 | 139494892500 | 308000 | 308000 | 308000 | 307500 | 362 |
| 290 | 20230622 | 141000 | 139383411000 | 308000 | 308000 | 308000 | 307500 | 459 |
| 291 | 20230622 | 140900 | 139242051500 | 308000 | 308000 | 308000 | 307500 | 478 |
| 292 | 20230622 | 140800 | 139094835000 | 307500 | 308000 | 308000 | 307500 | 432 |
| 293 | 20230622 | 140700 | 138961795500 | 308000 | 307500 | 308000 | 307500 | 873 |
| 294 | 20230622 | 140600 | 138692989000 | 307500 | 308000 | 308000 | 307500 | 526 |
| 295 | 20230622 | 140500 | 138530998500 | 308000 | 308000 | 308000 | 307500 | 368 |
| 296 | 20230622 | 140400 | 138417668500 | 308000 | 308000 | 308000 | 307500 | 565 |
| 297 | 20230622 | 140300 | 138243661000 | 308000 | 308000 | 308000 | 307500 | 427 |
| 298 | 20230622 | 140200 | 138112172500 | 308000 | 308000 | 308000 | 307500 | 584 |
| 299 | 20230622 | 140100 | 137932380500 | 308000 | 307500 | 308000 | 307000 | 856 |
| 300 | 20230622 | 140000 | 137669162000 | 307500 | 308000 | 308000 | 307000 | 2896 |
| 301 | 20230622 | 135900 | 136779521000 | 308000 | 308000 | 308000 | 307500 | 557 |
| 302 | 20230622 | 135800 | 136608032500 | 308000 | 308500 | 308500 | 307500 | 811 |
| 303 | 20230622 | 135700 | 136358152500 | 308500 | 308500 | 308500 | 308000 | 447 |
| 304 | 20230622 | 135600 | 136220275000 | 308500 | 308500 | 308500 | 308000 | 370 |
| 305 | 20230622 | 135500 | 136106140000 | 308500 | 308500 | 308500 | 308000 | 309 |
| 306 | 20230622 | 135400 | 136010816000 | 308500 | 308500 | 309000 | 308000 | 1399 |
| 307 | 20230622 | 135300 | 135579062000 | 308500 | 308500 | 308500 | 308000 | 457 |
| 308 | 20230622 | 135200 | 135438112000 | 308500 | 308000 | 308500 | 308000 | 604 |
| 309 | 20230622 | 135100 | 135251914000 | 308500 | 308500 | 308500 | 308000 | 502 |
| 310 | 20230622 | 135000 | 135097061000 | 308500 | 308500 | 309000 | 308000 | 595 |
| 311 | 20230622 | 134900 | 134913478000 | 308500 | 309000 | 309000 | 308500 | 269 |
| 312 | 20230622 | 134800 | 134830380500 | 309000 | 309000 | 309000 | 308000 | 681 |
| 313 | 20230622 | 134700 | 134620013000 | 309000 | 309000 | 309000 | 308500 | 652 |
| 314 | 20230622 | 134600 | 134418748500 | 309000 | 309000 | 309000 | 308500 | 461 |
| 315 | 20230622 | 134500 | 134276312500 | 309000 | 308500 | 309000 | 308500 | 617 |
| 316 | 20230622 | 134400 | 134085749500 | 309000 | 309000 | 309000 | 308500 | 497 |
| 317 | 20230622 | 134300 | 133932232500 | 309000 | 309000 | 309000 | 308500 | 525 |
| 318 | 20230622 | 134200 | 133770034000 | 309000 | 309000 | 309000 | 308500 | 415 |
| 319 | 20230622 | 134100 | 133641871000 | 309000 | 309000 | 309000 | 308500 | 706 |
| 320 | 20230622 | 134000 | 133423729500 | 309000 | 309000 | 309000 | 308500 | 530 |
| 321 | 20230622 | 133900 | 133260052500 | 309000 | 308500 | 309000 | 308500 | 499 |
| 322 | 20230622 | 133800 | 133105963000 | 309000 | 309000 | 309000 | 308500 | 885 |
| 323 | 20230622 | 133700 | 132832681000 | 309000 | 309000 | 309000 | 308500 | 389 |
| 324 | 20230622 | 133600 | 132712503500 | 309000 | 309500 | 309500 | 308500 | 2740 |
| 325 | 20230622 | 133500 | 131866294000 | 309500 | 309000 | 309500 | 308500 | 1105 |
| 326 | 20230622 | 133400 | 131524687500 | 309000 | 309000 | 309000 | 308500 | 390 |
| 327 | 20230622 | 133300 | 131404190500 | 308500 | 308000 | 308500 | 307500 | 771 |
| 328 | 20230622 | 133200 | 131166527500 | 308000 | 307000 | 308000 | 307000 | 3045 |
| 329 | 20230622 | 133100 | 130230104500 | 307000 | 307500 | 307500 | 306500 | 557 |
| 330 | 20230622 | 133000 | 130059013500 | 307000 | 307500 | 307500 | 306500 | 1700 |
| 331 | 20230622 | 132900 | 129536545500 | 307500 | 307000 | 307500 | 307000 | 331 |
| 332 | 20230622 | 132800 | 129434786500 | 307500 | 307000 | 307500 | 307000 | 960 |
| 333 | 20230622 | 132700 | 129139825000 | 307000 | 307500 | 307500 | 306500 | 783 |
| 334 | 20230622 | 132600 | 128899361000 | 307500 | 307000 | 307500 | 306500 | 1085 |
| 335 | 20230622 | 132500 | 128566184500 | 307000 | 307000 | 307000 | 306500 | 549 |
| 336 | 20230622 | 132400 | 128397664000 | 307000 | 307000 | 307000 | 306500 | 402 |
| 337 | 20230622 | 132300 | 128274272000 | 307000 | 307000 | 307000 | 306500 | 403 |
| 338 | 20230622 | 132200 | 128150573500 | 307000 | 307000 | 307500 | 307000 | 1242 |
| 339 | 20230622 | 132100 | 127769105500 | 307500 | 307500 | 307500 | 306500 | 470 |
| 340 | 20230622 | 132000 | 127624763500 | 307500 | 307500 | 307500 | 306500 | 1467 |
| 341 | 20230622 | 131900 | 127174318500 | 307500 | 307500 | 307500 | 307000 | 454 |
| 342 | 20230622 | 131800 | 127034723500 | 307000 | 307500 | 307500 | 307000 | 573 |
| 343 | 20230622 | 131700 | 126858674000 | 307500 | 307500 | 307500 | 307000 | 241 |
| 344 | 20230622 | 131600 | 126784575500 | 307000 | 307500 | 307500 | 307000 | 366 |
| 345 | 20230622 | 131500 | 126672058500 | 307500 | 307500 | 307500 | 307000 | 487 |
| 346 | 20230622 | 131400 | 126522326000 | 307500 | 307000 | 307500 | 307000 | 314 |
| 347 | 20230622 | 131300 | 126425786000 | 307500 | 307500 | 307500 | 307000 | 348 |
| 348 | 20230622 | 131200 | 126318795000 | 307500 | 307500 | 307500 | 307000 | 412 |
| 349 | 20230622 | 131100 | 126192113500 | 307500 | 307500 | 307500 | 307000 | 370 |
| 350 | 20230622 | 131000 | 126078391000 | 307500 | 307000 | 307500 | 306500 | 1532 |
| 351 | 20230622 | 130900 | 125607940000 | 307000 | 306500 | 307000 | 306500 | 980 |
| 352 | 20230622 | 130800 | 125307299500 | 306500 | 307000 | 307000 | 306500 | 1158 |
| 353 | 20230622 | 130700 | 124952296000 | 307000 | 306500 | 307000 | 306500 | 420 |
| 354 | 20230622 | 130600 | 124823504000 | 306500 | 307000 | 307000 | 306000 | 1489 |
| 355 | 20230622 | 130500 | 124367147500 | 306500 | 307000 | 307500 | 306500 | 453 |
| 356 | 20230622 | 130400 | 124228045500 | 307500 | 307500 | 307500 | 307000 | 651 |
| 357 | 20230622 | 130300 | 124028042500 | 307500 | 307000 | 307500 | 307000 | 238 |
| 358 | 20230622 | 130200 | 123954892000 | 307500 | 307000 | 307500 | 307000 | 1123 |
| 359 | 20230622 | 130100 | 123609920500 | 307500 | 307500 | 307500 | 307000 | 275 |
| 360 | 20230622 | 130000 | 123525364500 | 307500 | 307500 | 307500 | 307000 | 398 |
| 361 | 20230622 | 125900 | 123403015500 | 307500 | 307500 | 307500 | 307000 | 289 |
| 362 | 20230622 | 125800 | 123314188000 | 307500 | 307500 | 308000 | 307000 | 377 |
| 363 | 20230622 | 125700 | 123198259500 | 307500 | 307000 | 308000 | 307000 | 1696 |
| 364 | 20230622 | 125600 | 122676585000 | 307500 | 307500 | 308000 | 307000 | 2340 |
| 365 | 20230622 | 125500 | 121957188500 | 307500 | 308000 | 308000 | 307000 | 1699 |
| 366 | 20230622 | 125400 | 121434878000 | 307500 | 308000 | 308500 | 307500 | 2432 |
| 367 | 20230622 | 125300 | 120686359000 | 308500 | 308500 | 308500 | 308000 | 326 |
| 368 | 20230622 | 125200 | 120585805000 | 308500 | 309000 | 309000 | 308000 | 863 |
| 369 | 20230622 | 125100 | 120319591000 | 309000 | 309000 | 309000 | 308500 | 385 |
| 370 | 20230622 | 125000 | 120200712000 | 309000 | 309000 | 309000 | 308500 | 269 |
| 371 | 20230622 | 124900 | 120117681500 | 309000 | 308500 | 309000 | 308500 | 558 |
| 372 | 20230622 | 124800 | 119945323000 | 309000 | 309000 | 309000 | 308500 | 255 |
| 373 | 20230622 | 124700 | 119866555000 | 309000 | 309000 | 309000 | 308500 | 174 |
| 374 | 20230622 | 124600 | 119812831000 | 309000 | 309500 | 309500 | 308500 | 302 |
| 375 | 20230622 | 124500 | 119719504500 | 309500 | 310000 | 310000 | 309000 | 852 |
| 376 | 20230622 | 124400 | 119455768000 | 310000 | 309000 | 310000 | 308500 | 2424 |
| 377 | 20230622 | 124300 | 118705795000 | 308500 | 308500 | 309000 | 308500 | 457 |
| 378 | 20230622 | 124200 | 118564602500 | 309000 | 309000 | 309000 | 308500 | 283 |
| 379 | 20230622 | 124100 | 118477236500 | 309000 | 309000 | 309000 | 308500 | 306 |
| 380 | 20230622 | 124000 | 118382742000 | 309000 | 309000 | 309000 | 308500 | 187 |
| 381 | 20230622 | 123900 | 118324969500 | 309000 | 309000 | 309000 | 308500 | 346 |
| 382 | 20230622 | 123800 | 118218176500 | 309000 | 309000 | 309000 | 308500 | 197 |
| 383 | 20230622 | 123700 | 118157313000 | 309000 | 308500 | 309000 | 308500 | 335 |
| 384 | 20230622 | 123600 | 118053834000 | 309000 | 309000 | 309000 | 308500 | 606 |
| 385 | 20230622 | 123500 | 117866618500 | 309000 | 309000 | 309000 | 308500 | 179 |
| 386 | 20230622 | 123400 | 117811339000 | 309000 | 309000 | 309000 | 308500 | 169 |
| 387 | 20230622 | 123300 | 117759150000 | 309000 | 309000 | 309500 | 308500 | 346 |
| 388 | 20230622 | 123200 | 117652273500 | 309000 | 309500 | 309500 | 309000 | 306 |
| 389 | 20230622 | 123100 | 117557675500 | 309000 | 309000 | 309500 | 309000 | 223 |
| 390 | 20230622 | 123000 | 117488725000 | 309000 | 309000 | 310000 | 308500 | 1619 |
| 391 | 20230622 | 122900 | 116988206000 | 308500 | 309500 | 310000 | 308500 | 3234 |
| 392 | 20230622 | 122800 | 115988271500 | 309500 | 309500 | 310000 | 309500 | 192 |
| 393 | 20230622 | 122700 | 115928819500 | 310000 | 310000 | 310000 | 309500 | 489 |
| 394 | 20230622 | 122600 | 115777415000 | 310000 | 310000 | 310000 | 309500 | 395 |
| 395 | 20230622 | 122500 | 115655026500 | 310000 | 310500 | 310500 | 309500 | 753 |
| 396 | 20230622 | 122400 | 115421593500 | 310500 | 310000 | 310500 | 310000 | 329 |
| 397 | 20230622 | 122300 | 115319479500 | 310500 | 310500 | 310500 | 310000 | 317 |
| 398 | 20230622 | 122200 | 115221061000 | 310500 | 310500 | 310500 | 310000 | 325 |
| 399 | 20230622 | 122100 | 115120237000 | 310500 | 310500 | 310500 | 310000 | 260 |
| 400 | 20230622 | 122000 | 115039581000 | 310000 | 310000 | 310500 | 310000 | 166 |
| 401 | 20230622 | 121900 | 114988062500 | 310500 | 310000 | 310500 | 310000 | 1506 |
| 402 | 20230622 | 121800 | 114520551500 | 310500 | 310500 | 310500 | 310000 | 171 |
| 403 | 20230622 | 121700 | 114467483500 | 310500 | 310500 | 310500 | 310000 | 459 |
| 404 | 20230622 | 121600 | 114325048000 | 310500 | 310000 | 310500 | 310000 | 183 |
| 405 | 20230622 | 121500 | 114268263500 | 310500 | 310500 | 310500 | 310000 | 202 |
| 406 | 20230622 | 121400 | 114205580000 | 310000 | 310500 | 310500 | 310000 | 294 |
| 407 | 20230622 | 121300 | 114114381000 | 310500 | 310500 | 310500 | 310000 | 139 |
| 408 | 20230622 | 121200 | 114071252000 | 310500 | 311000 | 311000 | 310500 | 391 |
| 409 | 20230622 | 121100 | 113949792000 | 310500 | 311000 | 311000 | 310500 | 263 |
| 410 | 20230622 | 121000 | 113868054500 | 311000 | 310500 | 311000 | 310000 | 553 |
| 411 | 20230622 | 120900 | 113696252500 | 310500 | 310500 | 310500 | 310000 | 272 |
| 412 | 20230622 | 120800 | 113611859000 | 310500 | 311000 | 311000 | 310000 | 784 |
| 413 | 20230622 | 120700 | 113368403500 | 311000 | 311500 | 311500 | 310500 | 1453 |
| 414 | 20230622 | 120600 | 112916515500 | 311500 | 311500 | 311500 | 311000 | 202 |
| 415 | 20230622 | 120500 | 112853618500 | 311500 | 311500 | 311500 | 311000 | 187 |
| 416 | 20230622 | 120400 | 112795383000 | 311500 | 311500 | 311500 | 311000 | 450 |
| 417 | 20230622 | 120300 | 112655258500 | 311500 | 311500 | 311500 | 311000 | 337 |
| 418 | 20230622 | 120200 | 112550342500 | 311500 | 311500 | 311500 | 311000 | 430 |
| 419 | 20230622 | 120100 | 112416467000 | 311000 | 311000 | 311500 | 311000 | 504 |
| 420 | 20230622 | 120000 | 112259653500 | 311500 | 311000 | 311500 | 310500 | 1477 |
| 421 | 20230622 | 115900 | 111800328500 | 311000 | 310500 | 311000 | 310500 | 1093 |
| 422 | 20230622 | 115800 | 111460814000 | 310000 | 311000 | 311000 | 310000 | 233 |
| 423 | 20230622 | 115700 | 111388481500 | 311000 | 310000 | 311000 | 310000 | 394 |
| 424 | 20230622 | 115600 | 111266073000 | 310500 | 310000 | 310500 | 310000 | 271 |
| 425 | 20230622 | 115500 | 111181952500 | 310500 | 311000 | 311000 | 310000 | 438 |
| 426 | 20230622 | 115400 | 111045867500 | 311000 | 311000 | 311000 | 310500 | 230 |
| 427 | 20230622 | 115300 | 110974358500 | 311000 | 311000 | 311000 | 310500 | 440 |
| 428 | 20230622 | 115200 | 110837563000 | 310500 | 311000 | 311000 | 310500 | 457 |
| 429 | 20230622 | 115100 | 110695472000 | 311000 | 310000 | 311000 | 310000 | 1508 |
| 430 | 20230622 | 115000 | 110226774000 | 310500 | 310000 | 310500 | 310000 | 353 |
| 431 | 20230622 | 114900 | 110117255500 | 310500 | 310500 | 310500 | 310000 | 477 |
| 432 | 20230622 | 114800 | 109969286000 | 310500 | 310500 | 311000 | 310000 | 592 |
| 433 | 20230622 | 114700 | 109785428000 | 311000 | 311000 | 311000 | 310500 | 211 |
| 434 | 20230622 | 114600 | 109719844000 | 311000 | 311000 | 311500 | 310500 | 420 |
| 435 | 20230622 | 114500 | 109589227500 | 310500 | 311000 | 311000 | 310500 | 464 |
| 436 | 20230622 | 114400 | 109444939500 | 311000 | 311000 | 311000 | 310500 | 1036 |
| 437 | 20230622 | 114300 | 109122765000 | 311000 | 311000 | 311000 | 310500 | 326 |
| 438 | 20230622 | 114200 | 109021418500 | 311000 | 311000 | 311000 | 310500 | 243 |
| 439 | 20230622 | 114100 | 108945908000 | 310500 | 311000 | 311000 | 310500 | 259 |
| 440 | 20230622 | 114000 | 108865375500 | 311000 | 311000 | 311000 | 310500 | 309 |
| 441 | 20230622 | 113900 | 108769345000 | 311000 | 310500 | 311000 | 310000 | 1038 |
| 442 | 20230622 | 113800 | 108446778500 | 310500 | 310500 | 310500 | 310000 | 634 |
| 443 | 20230622 | 113700 | 108250039000 | 310000 | 310500 | 310500 | 310000 | 186 |
| 444 | 20230622 | 113600 | 108192301500 | 310500 | 310500 | 310500 | 310000 | 298 |
| 445 | 20230622 | 113500 | 108099794500 | 310500 | 311000 | 311000 | 310000 | 762 |
| 446 | 20230622 | 113400 | 107863262000 | 311000 | 311000 | 311000 | 310500 | 1927 |
| 447 | 20230622 | 113300 | 107263979500 | 311000 | 311000 | 311000 | 310500 | 251 |
| 448 | 20230622 | 113200 | 107185933500 | 311000 | 311000 | 311000 | 310500 | 518 |
| 449 | 20230622 | 113100 | 107024878500 | 311000 | 311000 | 311500 | 310500 | 732 |
| 450 | 20230622 | 113000 | 106797116500 | 311000 | 311500 | 311500 | 310500 | 556 |
| 451 | 20230622 | 112900 | 106624196000 | 311500 | 311500 | 311500 | 311000 | 650 |
| 452 | 20230622 | 112800 | 106421835000 | 311500 | 312000 | 312000 | 311000 | 2440 |
| 453 | 20230622 | 112700 | 105661850000 | 312000 | 312000 | 312000 | 311500 | 334 |
| 454 | 20230622 | 112600 | 105557695000 | 312000 | 311500 | 312000 | 311000 | 2532 |
| 455 | 20230622 | 112500 | 104768760000 | 311500 | 311000 | 311500 | 310500 | 1422 |
| 456 | 20230622 | 112400 | 104326543500 | 310500 | 310500 | 311000 | 310500 | 808 |
| 457 | 20230622 | 112300 | 104075457500 | 310500 | 311000 | 311000 | 310000 | 1138 |
| 458 | 20230622 | 112200 | 103722055000 | 311000 | 311000 | 311000 | 310000 | 939 |
| 459 | 20230622 | 112100 | 103430322000 | 311000 | 310500 | 311000 | 310000 | 576 |
| 460 | 20230622 | 112000 | 103251442000 | 310500 | 310000 | 311000 | 309500 | 1771 |
| 461 | 20230622 | 111900 | 102701725000 | 310000 | 310000 | 310000 | 309500 | 406 |
| 462 | 20230622 | 111800 | 102575887500 | 310000 | 310000 | 310000 | 309500 | 769 |
| 463 | 20230622 | 111700 | 102337515500 | 310000 | 309500 | 310000 | 309500 | 604 |
| 464 | 20230622 | 111600 | 102150410000 | 310000 | 309500 | 310000 | 309500 | 687 |
| 465 | 20230622 | 111500 | 101937528000 | 309500 | 310500 | 310500 | 309500 | 1142 |
| 466 | 20230622 | 111400 | 101583810500 | 310000 | 310500 | 311000 | 310000 | 624 |
| 467 | 20230622 | 111300 | 101390145500 | 311000 | 311000 | 311000 | 310000 | 730 |
| 468 | 20230622 | 111200 | 101163395000 | 311000 | 310500 | 311500 | 310500 | 2550 |
| 469 | 20230622 | 111100 | 100370751000 | 310500 | 310000 | 310500 | 310000 | 696 |
| 470 | 20230622 | 111000 | 100154836000 | 310500 | 311000 | 311000 | 310000 | 2153 |
| 471 | 20230622 | 110900 | 99486766500 | 311000 | 311000 | 311500 | 310500 | 882 |
| 472 | 20230622 | 110800 | 99212495000 | 311500 | 312000 | 312000 | 311000 | 1276 |
| 473 | 20230622 | 110700 | 98814655500 | 312000 | 311500 | 312000 | 311500 | 1457 |
| 474 | 20230622 | 110600 | 98360446500 | 311500 | 312000 | 312000 | 311500 | 1329 |
| 475 | 20230622 | 110500 | 97946307000 | 311500 | 312000 | 312000 | 311500 | 1118 |
| 476 | 20230622 | 110400 | 97597541000 | 312000 | 312000 | 312500 | 311500 | 1555 |
| 477 | 20230622 | 110300 | 97112293000 | 312500 | 312500 | 312500 | 312000 | 2516 |
| 478 | 20230622 | 110200 | 96326172000 | 312500 | 312000 | 312500 | 311500 | 6214 |
| 479 | 20230622 | 110100 | 94387447000 | 312000 | 311500 | 312000 | 311000 | 2276 |
| 480 | 20230622 | 110000 | 93678013000 | 312000 | 312000 | 312000 | 311500 | 2141 |
| 481 | 20230622 | 105900 | 93010330500 | 312000 | 311000 | 312000 | 310500 | 6518 |
| 482 | 20230622 | 105800 | 90981002000 | 310500 | 310500 | 311000 | 310000 | 1333 |
| 483 | 20230622 | 105700 | 90567025500 | 310500 | 310500 | 311000 | 310000 | 1388 |
| 484 | 20230622 | 105600 | 90136006000 | 310500 | 311500 | 311500 | 310500 | 3055 |
| 485 | 20230622 | 105500 | 89185126000 | 311000 | 310500 | 311500 | 310500 | 4262 |
| 486 | 20230622 | 105400 | 87859889000 | 311000 | 311000 | 311000 | 310000 | 2512 |
| 487 | 20230622 | 105300 | 87079138500 | 310500 | 309500 | 311000 | 309500 | 39706 |
| 488 | 20230622 | 105200 | 74765228500 | 309500 | 308000 | 309500 | 308000 | 7215 |
| 489 | 20230622 | 105100 | 72537666000 | 308500 | 308500 | 308500 | 308000 | 628 |
| 490 | 20230622 | 105000 | 72344090000 | 308500 | 307500 | 308500 | 307500 | 1950 |
| 491 | 20230622 | 104900 | 71743430000 | 308000 | 307500 | 308000 | 307000 | 3518 |
| 492 | 20230622 | 104800 | 70660431000 | 307500 | 307500 | 307500 | 307000 | 1264 |
| 493 | 20230622 | 104700 | 70271781500 | 307500 | 307000 | 307500 | 307000 | 843 |
| 494 | 20230622 | 104600 | 70012585500 | 307500 | 307000 | 307500 | 306500 | 1018 |
| 495 | 20230622 | 104500 | 69700048000 | 307000 | 307000 | 307000 | 306500 | 2598 |
| 496 | 20230622 | 104400 | 68902577000 | 307000 | 307000 | 307000 | 306000 | 2411 |
| 497 | 20230622 | 104300 | 68163592500 | 307000 | 307000 | 307000 | 306500 | 304 |
| 498 | 20230622 | 104200 | 68070306500 | 307000 | 307000 | 307000 | 306500 | 695 |
| 499 | 20230622 | 104100 | 67857125500 | 307000 | 307000 | 307000 | 306500 | 1117 |
| 500 | 20230622 | 104000 | 67514209000 | 307000 | 305500 | 307000 | 305000 | 3517 |
| 501 | 20230622 | 103900 | 66437516000 | 305500 | 305500 | 305500 | 305000 | 1140 |
| 502 | 20230622 | 103800 | 66089542500 | 305000 | 304500 | 305000 | 304000 | 4493 |
| 503 | 20230622 | 103700 | 64720111000 | 304500 | 304500 | 304500 | 304000 | 1253 |
| 504 | 20230622 | 103600 | 64338665000 | 304000 | 304500 | 304500 | 304000 | 706 |
| 505 | 20230622 | 103500 | 64123725000 | 304000 | 305000 | 305000 | 304000 | 2314 |
| 506 | 20230622 | 103400 | 63419297000 | 304500 | 305500 | 305500 | 304500 | 1391 |
| 507 | 20230622 | 103300 | 62995020000 | 305500 | 305500 | 305500 | 305000 | 674 |
| 508 | 20230622 | 103200 | 62789178000 | 305500 | 305500 | 305500 | 305000 | 200 |
| 509 | 20230622 | 103100 | 62728089000 | 305500 | 305500 | 305500 | 305000 | 429 |
| 510 | 20230622 | 103000 | 62597062000 | 305500 | 306000 | 306000 | 305500 | 374 |
| 511 | 20230622 | 102900 | 62482754000 | 305500 | 305500 | 306000 | 305000 | 892 |
| 512 | 20230622 | 102800 | 62210224000 | 305500 | 306000 | 306000 | 305000 | 1131 |
| 513 | 20230622 | 102700 | 61864651500 | 305500 | 306000 | 306000 | 305500 | 732 |
| 514 | 20230622 | 102600 | 61640698000 | 306000 | 305000 | 306000 | 305000 | 1247 |
| 515 | 20230622 | 102500 | 61259635500 | 305500 | 305000 | 305500 | 304500 | 1303 |
| 516 | 20230622 | 102400 | 60862069000 | 305000 | 305000 | 305000 | 304000 | 1055 |
| 517 | 20230622 | 102300 | 60540669500 | 305000 | 305500 | 305500 | 304500 | 593 |
| 518 | 20230622 | 102200 | 60359885000 | 305500 | 305000 | 305500 | 304500 | 1331 |
| 519 | 20230622 | 102100 | 59953863500 | 305500 | 304500 | 305500 | 304000 | 3827 |
| 520 | 20230622 | 102000 | 58787823000 | 304500 | 305000 | 305000 | 304500 | 1219 |
| 521 | 20230622 | 101900 | 58416344500 | 305000 | 306000 | 306000 | 304500 | 1576 |
| 522 | 20230622 | 101800 | 57935240000 | 306000 | 306000 | 306000 | 305500 | 896 |
| 523 | 20230622 | 101700 | 57661170500 | 306000 | 306500 | 306500 | 305500 | 863 |
| 524 | 20230622 | 101600 | 57396926500 | 306500 | 306000 | 306500 | 305500 | 2301 |
| 525 | 20230622 | 101500 | 56692674500 | 306500 | 306500 | 306500 | 305500 | 1220 |
| 526 | 20230622 | 101400 | 56319005000 | 306000 | 305500 | 306500 | 305500 | 1207 |
| 527 | 20230622 | 101300 | 55949687000 | 305500 | 305500 | 306000 | 305500 | 973 |
| 528 | 20230622 | 101200 | 55652034000 | 306000 | 306000 | 306500 | 305500 | 1283 |
| 529 | 20230622 | 101100 | 55259498500 | 306500 | 305500 | 307000 | 305000 | 4940 |
| 530 | 20230622 | 101000 | 53749676000 | 305500 | 307500 | 307500 | 305500 | 6242 |
| 531 | 20230622 | 100900 | 51838547000 | 307500 | 307000 | 307500 | 306500 | 2750 |
| 532 | 20230622 | 100800 | 50993722500 | 307000 | 308500 | 308500 | 307000 | 2774 |
| 533 | 20230622 | 100700 | 50139889000 | 308500 | 308500 | 308500 | 308000 | 2926 |
| 534 | 20230622 | 100600 | 49237733000 | 308500 | 308500 | 309000 | 307500 | 3889 |
| 535 | 20230622 | 100500 | 48038209000 | 308500 | 308000 | 308500 | 307000 | 5145 |
| 536 | 20230622 | 100400 | 46454278500 | 308000 | 308000 | 308000 | 307500 | 1953 |
| 537 | 20230622 | 100300 | 45853129500 | 308000 | 307000 | 309000 | 307000 | 8377 |
| 538 | 20230622 | 100200 | 43274172000 | 307500 | 308000 | 308000 | 307000 | 3244 |
| 539 | 20230622 | 100100 | 42277089000 | 307500 | 308500 | 308500 | 307000 | 6499 |
| 540 | 20230622 | 100000 | 40276886500 | 308500 | 309500 | 310000 | 308000 | 9443 |
| 541 | 20230622 | 095900 | 37357505500 | 309500 | 308000 | 310000 | 308000 | 11760 |
| 542 | 20230622 | 095800 | 33721321000 | 308000 | 306500 | 308000 | 305500 | 13341 |
| 543 | 20230622 | 095700 | 29621843500 | 306500 | 306500 | 307000 | 305500 | 8554 |
| 544 | 20230622 | 095600 | 27000457000 | 306500 | 305000 | 307000 | 304500 | 8664 |
| 545 | 20230622 | 095500 | 24351722000 | 304500 | 304500 | 305000 | 304000 | 3416 |
| 546 | 20230622 | 095400 | 23311594500 | 304500 | 304500 | 305000 | 303500 | 4788 |
| 547 | 20230622 | 095300 | 21855001000 | 304500 | 304000 | 305000 | 303500 | 3945 |
| 548 | 20230622 | 095200 | 20654204500 | 304000 | 301500 | 304000 | 301500 | 11201 |
| 549 | 20230622 | 095100 | 17261947000 | 302000 | 301500 | 302000 | 301000 | 1737 |
| 550 | 20230622 | 095000 | 16738196500 | 301500 | 300500 | 301500 | 300500 | 2747 |
| 551 | 20230622 | 094900 | 15911102500 | 301000 | 300500 | 301000 | 300000 | 1671 |
| 552 | 20230622 | 094800 | 15408968000 | 300500 | 300000 | 300500 | 300000 | 2378 |
| 553 | 20230622 | 094700 | 14695153500 | 300000 | 299000 | 300000 | 299000 | 2115 |
| 554 | 20230622 | 094600 | 14061834500 | 299000 | 299000 | 299000 | 298500 | 675 |
| 555 | 20230622 | 094500 | 13860084500 | 299000 | 298500 | 299000 | 298000 | 1338 |
| 556 | 20230622 | 094400 | 13460404000 | 299000 | 298500 | 299000 | 297500 | 1272 |
| 557 | 20230622 | 094300 | 13080968000 | 298500 | 297500 | 299000 | 297000 | 2263 |
| 558 | 20230622 | 094200 | 12406645000 | 297500 | 297000 | 297500 | 296500 | 966 |
| 559 | 20230622 | 094100 | 12119377000 | 298000 | 297500 | 298000 | 297000 | 922 |
| 560 | 20230622 | 094000 | 11845212000 | 297000 | 297000 | 297500 | 296500 | 1833 |
| 561 | 20230622 | 093900 | 11300353500 | 297000 | 297000 | 297000 | 296500 | 255 |
| 562 | 20230622 | 093800 | 11224640500 | 297000 | 297000 | 297000 | 296500 | 276 |
| 563 | 20230622 | 093700 | 11142673000 | 297000 | 297000 | 297000 | 296500 | 536 |
| 564 | 20230622 | 093600 | 10983534500 | 297000 | 296500 | 297000 | 296000 | 1069 |
| 565 | 20230622 | 093500 | 10666626000 | 296500 | 295000 | 296500 | 295000 | 1419 |
| 566 | 20230622 | 093400 | 10246684000 | 295500 | 294000 | 295500 | 294000 | 374 |
| 567 | 20230622 | 093300 | 10136368500 | 294000 | 295000 | 295500 | 294000 | 130 |
| 568 | 20230622 | 093200 | 10098046500 | 295000 | 294500 | 295500 | 294500 | 1217 |
| 569 | 20230622 | 093100 | 9739184500 | 294000 | 294000 | 294500 | 293500 | 898 |
| 570 | 20230622 | 093000 | 9475227000 | 293500 | 294000 | 294000 | 292500 | 1912 |
| 571 | 20230622 | 092900 | 8914753000 | 294000 | 293500 | 294000 | 293000 | 446 |
| 572 | 20230622 | 092800 | 8783847000 | 293500 | 293500 | 294000 | 293000 | 707 |
| 573 | 20230622 | 092700 | 8576542000 | 293500 | 293500 | 293500 | 293000 | 835 |
| 574 | 20230622 | 092600 | 8331573000 | 294000 | 294000 | 295000 | 294000 | 2369 |
| 575 | 20230622 | 092500 | 7634880500 | 294500 | 294000 | 294500 | 294000 | 302 |
| 576 | 20230622 | 092400 | 7546033500 | 294500 | 294500 | 295000 | 294000 | 304 |
| 577 | 20230622 | 092300 | 7456606000 | 294000 | 294500 | 295000 | 294000 | 465 |
| 578 | 20230622 | 092200 | 7319605500 | 295000 | 294500 | 295000 | 294500 | 333 |
| 579 | 20230622 | 092100 | 7221475500 | 294500 | 295000 | 295000 | 294500 | 283 |
| 580 | 20230622 | 092000 | 7138074000 | 295000 | 295000 | 295500 | 294500 | 1559 |
| 581 | 20230622 | 091900 | 6678104500 | 294500 | 295000 | 295000 | 294500 | 1020 |
| 582 | 20230622 | 091800 | 6377212000 | 295000 | 295000 | 295500 | 295000 | 209 |
| 583 | 20230622 | 091700 | 6315538500 | 295000 | 295500 | 295500 | 295000 | 283 |
| 584 | 20230622 | 091600 | 6232000500 | 295500 | 295000 | 295500 | 294000 | 675 |
| 585 | 20230622 | 091500 | 6033030000 | 294500 | 295000 | 295500 | 294500 | 1956 |
| 586 | 20230622 | 091400 | 5456110000 | 294500 | 295000 | 295000 | 294500 | 157 |
| 587 | 20230622 | 091300 | 5409854000 | 295000 | 294500 | 295500 | 294000 | 975 |
| 588 | 20230622 | 091200 | 5122651500 | 294500 | 294500 | 295000 | 293000 | 2268 |
| 589 | 20230622 | 091100 | 4456061000 | 294500 | 296000 | 296000 | 293500 | 1004 |
| 590 | 20230622 | 091000 | 4160225000 | 296000 | 295500 | 296000 | 295000 | 162 |
| 591 | 20230622 | 090900 | 4112353000 | 295500 | 295000 | 296000 | 294500 | 922 |
| 592 | 20230622 | 090800 | 3839919500 | 295000 | 295500 | 295500 | 295000 | 629 |
| 593 | 20230622 | 090700 | 3654199500 | 296000 | 296000 | 296500 | 295500 | 2774 |
| 594 | 20230622 | 090600 | 2832854500 | 295500 | 295000 | 296500 | 295000 | 575 |
| 595 | 20230622 | 090500 | 2662758500 | 295500 | 293000 | 295500 | 293000 | 573 |
| 596 | 20230622 | 090400 | 2494231500 | 293000 | 292500 | 293500 | 292000 | 1235 |
| 597 | 20230622 | 090300 | 2132513500 | 292500 | 291500 | 293000 | 291000 | 2222 |
| 598 | 20230622 | 090200 | 1484242000 | 291500 | 293000 | 293000 | 291500 | 1150 |
| 599 | 20230622 | 090100 | 1148207500 | 293000 | 293000 | 293000 | 291500 | 1224 |
| 600 | 20230622 | 090000 | 790627000 | 292000 | 295000 | 295500 | 292000 | 2662 |