35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 3 | 20230607 | 190800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 4 | 20230607 | 190700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 5 | 20230607 | 190600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 6 | 20230607 | 190500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 7 | 20230607 | 190400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 8 | 20230607 | 190300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 9 | 20230607 | 190200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 10 | 20230607 | 190100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 11 | 20230607 | 190000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 12 | 20230607 | 185900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 13 | 20230607 | 185800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 14 | 20230607 | 185700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 15 | 20230607 | 185600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 16 | 20230607 | 185500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 17 | 20230607 | 185400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 18 | 20230607 | 185300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 19 | 20230607 | 185200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 20 | 20230607 | 185100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 21 | 20230607 | 185000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 22 | 20230607 | 184900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 23 | 20230607 | 184800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 24 | 20230607 | 184700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 25 | 20230607 | 184600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 26 | 20230607 | 184500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 27 | 20230607 | 184400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 28 | 20230607 | 184300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 29 | 20230607 | 184200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 30 | 20230607 | 184100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 31 | 20230607 | 184000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 32 | 20230607 | 183900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 33 | 20230607 | 183800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 34 | 20230607 | 183700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 35 | 20230607 | 183600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 36 | 20230607 | 183500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 37 | 20230607 | 183400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 38 | 20230607 | 183300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 39 | 20230607 | 183200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 40 | 20230607 | 183100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 41 | 20230607 | 183000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 42 | 20230607 | 182900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 43 | 20230607 | 182800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 44 | 20230607 | 182700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 45 | 20230607 | 182600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 46 | 20230607 | 182500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 47 | 20230607 | 182400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 48 | 20230607 | 182300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 49 | 20230607 | 182200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 50 | 20230607 | 182100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 51 | 20230607 | 182000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 52 | 20230607 | 181900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 53 | 20230607 | 181800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 54 | 20230607 | 181700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 55 | 20230607 | 181600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 56 | 20230607 | 181500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 57 | 20230607 | 181400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 58 | 20230607 | 181300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 59 | 20230607 | 181200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 60 | 20230607 | 181100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 61 | 20230607 | 181000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 62 | 20230607 | 180900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 63 | 20230607 | 180800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 64 | 20230607 | 180700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 65 | 20230607 | 180600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 66 | 20230607 | 180500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 67 | 20230607 | 180400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 68 | 20230607 | 180300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 69 | 20230607 | 180200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 70 | 20230607 | 180100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 71 | 20230607 | 180000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 72 | 20230607 | 175900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 73 | 20230607 | 175800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 74 | 20230607 | 175700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 75 | 20230607 | 175600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 76 | 20230607 | 175500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 77 | 20230607 | 175400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 78 | 20230607 | 175300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 79 | 20230607 | 175200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 80 | 20230607 | 175100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 81 | 20230607 | 175000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 82 | 20230607 | 174900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 83 | 20230607 | 174800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 84 | 20230607 | 174700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 85 | 20230607 | 174600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 86 | 20230607 | 174500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 87 | 20230607 | 174400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 88 | 20230607 | 174300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 89 | 20230607 | 174200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 90 | 20230607 | 174100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 91 | 20230607 | 174000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 92 | 20230607 | 173900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 93 | 20230607 | 173800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 94 | 20230607 | 173700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 95 | 20230607 | 173600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 96 | 20230607 | 173500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 97 | 20230607 | 173400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 98 | 20230607 | 173300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 99 | 20230607 | 173200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 100 | 20230607 | 173100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 101 | 20230607 | 173000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 102 | 20230607 | 172900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 103 | 20230607 | 172800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 104 | 20230607 | 172700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 105 | 20230607 | 172600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 106 | 20230607 | 172500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 107 | 20230607 | 172400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 108 | 20230607 | 172300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 109 | 20230607 | 172200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 110 | 20230607 | 172100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 111 | 20230607 | 172000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 112 | 20230607 | 171900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 113 | 20230607 | 171800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 114 | 20230607 | 171700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 115 | 20230607 | 171600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 116 | 20230607 | 171500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 117 | 20230607 | 171400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 118 | 20230607 | 171300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 119 | 20230607 | 171200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 120 | 20230607 | 171100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 121 | 20230607 | 171000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 122 | 20230607 | 170900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 123 | 20230607 | 170800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 124 | 20230607 | 170700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 125 | 20230607 | 170600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 126 | 20230607 | 170500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 127 | 20230607 | 170400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 128 | 20230607 | 170300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 129 | 20230607 | 170200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 130 | 20230607 | 170100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 131 | 20230607 | 170000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 132 | 20230607 | 165900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 133 | 20230607 | 165800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 134 | 20230607 | 165700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 135 | 20230607 | 165600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 136 | 20230607 | 165500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 137 | 20230607 | 165400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 138 | 20230607 | 165300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 139 | 20230607 | 165200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 140 | 20230607 | 165100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 141 | 20230607 | 165000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 142 | 20230607 | 164900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 143 | 20230607 | 164800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 144 | 20230607 | 164700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 145 | 20230607 | 164600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 146 | 20230607 | 164500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 147 | 20230607 | 164400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 148 | 20230607 | 164300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 149 | 20230607 | 164200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 150 | 20230607 | 164100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 151 | 20230607 | 164000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 152 | 20230607 | 163900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 153 | 20230607 | 163800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 154 | 20230607 | 163700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 155 | 20230607 | 163600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 156 | 20230607 | 163500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 157 | 20230607 | 163400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 158 | 20230607 | 163300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 159 | 20230607 | 163200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 160 | 20230607 | 163100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 161 | 20230607 | 163000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 162 | 20230607 | 162900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 163 | 20230607 | 162800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 164 | 20230607 | 162700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 165 | 20230607 | 162600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 166 | 20230607 | 162500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 167 | 20230607 | 162400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 168 | 20230607 | 162300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 169 | 20230607 | 162200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 170 | 20230607 | 162100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 171 | 20230607 | 162000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 172 | 20230607 | 161900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 173 | 20230607 | 161800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 174 | 20230607 | 161700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 175 | 20230607 | 161600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 176 | 20230607 | 161500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 177 | 20230607 | 161400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 178 | 20230607 | 161300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 179 | 20230607 | 161200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 180 | 20230607 | 161100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 181 | 20230607 | 161000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 182 | 20230607 | 160900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 183 | 20230607 | 160800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 184 | 20230607 | 160700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 185 | 20230607 | 160600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 186 | 20230607 | 160500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 187 | 20230607 | 160400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 188 | 20230607 | 160300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 189 | 20230607 | 160200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 190 | 20230607 | 160100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 191 | 20230607 | 160000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 192 | 20230607 | 155900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 193 | 20230607 | 155800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 194 | 20230607 | 155700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 195 | 20230607 | 155600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 196 | 20230607 | 155500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 197 | 20230607 | 155400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 198 | 20230607 | 155300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 199 | 20230607 | 155200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 200 | 20230607 | 155100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 201 | 20230607 | 155000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 202 | 20230607 | 154900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 203 | 20230607 | 154800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 204 | 20230607 | 154700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 205 | 20230607 | 154600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 206 | 20230607 | 154500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 207 | 20230607 | 154400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 208 | 20230607 | 154300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 209 | 20230607 | 154200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 210 | 20230607 | 154100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 211 | 20230607 | 154000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 212 | 20230607 | 153900 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 213 | 20230607 | 153800 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 214 | 20230607 | 153700 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 215 | 20230607 | 153600 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 216 | 20230607 | 153500 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 217 | 20230607 | 153400 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 218 | 20230607 | 153300 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 219 | 20230607 | 153200 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 220 | 20230607 | 153100 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 221 | 20230607 | 153000 | 29319383500 | 235500 | 235500 | 235500 | 235500 | 11516 |
| 222 | 20230607 | 152900 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 223 | 20230607 | 152800 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 224 | 20230607 | 152700 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 225 | 20230607 | 152600 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 226 | 20230607 | 152500 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 227 | 20230607 | 152400 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 228 | 20230607 | 152300 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 229 | 20230607 | 152200 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 230 | 20230607 | 152100 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 231 | 20230607 | 152000 | 26607365500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 232 | 20230607 | 151900 | 26607365500 | 235000 | 234000 | 235000 | 234000 | 169 |
| 233 | 20230607 | 151800 | 26567689000 | 234500 | 234000 | 234500 | 234000 | 82 |
| 234 | 20230607 | 151700 | 26548473500 | 234000 | 234500 | 234500 | 234000 | 87 |
| 235 | 20230607 | 151600 | 26528093000 | 234500 | 234500 | 234500 | 234000 | 74 |
| 236 | 20230607 | 151500 | 26510753000 | 234500 | 234000 | 234500 | 234000 | 118 |
| 237 | 20230607 | 151400 | 26483120000 | 234000 | 234500 | 234500 | 234000 | 94 |
| 238 | 20230607 | 151300 | 26461103500 | 234000 | 234000 | 234000 | 234000 | 149 |
| 239 | 20230607 | 151200 | 26426237500 | 234500 | 234500 | 234500 | 233500 | 58 |
| 240 | 20230607 | 151100 | 26412637500 | 234500 | 234000 | 234500 | 234000 | 547 |
| 241 | 20230607 | 151000 | 26284522500 | 234000 | 234500 | 234500 | 234000 | 225 |
| 242 | 20230607 | 150900 | 26231774000 | 234500 | 234500 | 235000 | 234500 | 19 |
| 243 | 20230607 | 150800 | 26227315000 | 234500 | 234500 | 235000 | 234500 | 146 |
| 244 | 20230607 | 150700 | 26193077500 | 235000 | 234500 | 235000 | 234500 | 78 |
| 245 | 20230607 | 150600 | 26174766500 | 234500 | 235000 | 235000 | 234500 | 86 |
| 246 | 20230607 | 150500 | 26154559500 | 235000 | 235000 | 235000 | 234500 | 61 |
| 247 | 20230607 | 150400 | 26140251500 | 234500 | 234500 | 235000 | 234500 | 129 |
| 248 | 20230607 | 150300 | 26109962000 | 234500 | 234500 | 235000 | 234500 | 25 |
| 249 | 20230607 | 150200 | 26104098500 | 234500 | 234500 | 235000 | 234500 | 82 |
| 250 | 20230607 | 150100 | 26084846500 | 234500 | 234500 | 234500 | 234000 | 67 |
| 251 | 20230607 | 150000 | 26069148000 | 234000 | 234500 | 235000 | 234000 | 177 |
| 252 | 20230607 | 145900 | 26027627500 | 235000 | 234000 | 235000 | 234000 | 137 |
| 253 | 20230607 | 145800 | 25995515000 | 234000 | 234000 | 234500 | 234000 | 38 |
| 254 | 20230607 | 145700 | 25986614000 | 234500 | 234500 | 234500 | 234000 | 118 |
| 255 | 20230607 | 145600 | 25958978000 | 234000 | 234500 | 235000 | 234000 | 198 |
| 256 | 20230607 | 145500 | 25912535000 | 234500 | 234500 | 235000 | 234500 | 45 |
| 257 | 20230607 | 145400 | 25901981500 | 235000 | 234500 | 235000 | 234500 | 126 |
| 258 | 20230607 | 145300 | 25872391000 | 235000 | 234500 | 235000 | 234500 | 143 |
| 259 | 20230607 | 145200 | 25838837000 | 235000 | 234500 | 235000 | 234500 | 103 |
| 260 | 20230607 | 145100 | 25814682500 | 234500 | 234500 | 235000 | 234500 | 140 |
| 261 | 20230607 | 145000 | 25781807500 | 234500 | 235000 | 235000 | 234500 | 54 |
| 262 | 20230607 | 144900 | 25769134500 | 234500 | 234500 | 235000 | 234000 | 99 |
| 263 | 20230607 | 144800 | 25745913500 | 234500 | 234500 | 234500 | 234000 | 253 |
| 264 | 20230607 | 144700 | 25686605500 | 234500 | 234000 | 234500 | 234000 | 372 |
| 265 | 20230607 | 144600 | 25599385000 | 234500 | 235000 | 235000 | 234000 | 411 |
| 266 | 20230607 | 144500 | 25503018000 | 234500 | 235000 | 235000 | 234500 | 53 |
| 267 | 20230607 | 144400 | 25490582000 | 234500 | 235000 | 235000 | 234500 | 62 |
| 268 | 20230607 | 144300 | 25476022000 | 235000 | 234500 | 235000 | 234000 | 829 |
| 269 | 20230607 | 144200 | 25281448500 | 234500 | 234500 | 235000 | 234500 | 228 |
| 270 | 20230607 | 144100 | 25227964000 | 234500 | 234500 | 235000 | 234500 | 37 |
| 271 | 20230607 | 144000 | 25219279500 | 234500 | 234500 | 235000 | 234500 | 137 |
| 272 | 20230607 | 143900 | 25187122000 | 235000 | 235000 | 235500 | 235000 | 168 |
| 273 | 20230607 | 143800 | 25147641500 | 235500 | 235000 | 235500 | 235000 | 90 |
| 274 | 20230607 | 143700 | 25126482000 | 235000 | 235000 | 235000 | 235000 | 59 |
| 275 | 20230607 | 143600 | 25112617000 | 235500 | 235500 | 235500 | 235000 | 1010 |
| 276 | 20230607 | 143500 | 24874779500 | 235000 | 235500 | 235500 | 235000 | 427 |
| 277 | 20230607 | 143400 | 24774233500 | 235000 | 235500 | 235500 | 235000 | 306 |
| 278 | 20230607 | 143300 | 24702219500 | 235500 | 235000 | 235500 | 235000 | 73 |
| 279 | 20230607 | 143200 | 24685048000 | 235000 | 235000 | 235500 | 234500 | 76 |
| 280 | 20230607 | 143100 | 24667186500 | 235000 | 234500 | 235500 | 234500 | 161 |
| 281 | 20230607 | 143000 | 24629372500 | 234500 | 234500 | 235500 | 234500 | 201 |
| 282 | 20230607 | 142900 | 24582160000 | 234500 | 234500 | 235500 | 234500 | 206 |
| 283 | 20230607 | 142800 | 24533779500 | 235000 | 235000 | 235500 | 234500 | 346 |
| 284 | 20230607 | 142700 | 24452471000 | 235000 | 235000 | 235500 | 235000 | 241 |
| 285 | 20230607 | 142600 | 24395822000 | 235000 | 235000 | 235500 | 234500 | 195 |
| 286 | 20230607 | 142500 | 24349943000 | 234500 | 234500 | 235500 | 234500 | 217 |
| 287 | 20230607 | 142400 | 24298973500 | 234500 | 235000 | 235000 | 234500 | 156 |
| 288 | 20230607 | 142300 | 24262316000 | 235000 | 235000 | 235500 | 234500 | 183 |
| 289 | 20230607 | 142200 | 24219296000 | 234500 | 234500 | 235500 | 234500 | 95 |
| 290 | 20230607 | 142100 | 24196978500 | 235000 | 234500 | 235000 | 234500 | 165 |
| 291 | 20230607 | 142000 | 24158229000 | 234500 | 235500 | 235500 | 234500 | 124 |
| 292 | 20230607 | 141900 | 24129085500 | 235500 | 234500 | 235500 | 234500 | 256 |
| 293 | 20230607 | 141800 | 24068912000 | 235500 | 235000 | 235500 | 234500 | 397 |
| 294 | 20230607 | 141700 | 23975578500 | 235000 | 235000 | 235500 | 234500 | 142 |
| 295 | 20230607 | 141600 | 23942184000 | 235000 | 235000 | 235500 | 235000 | 117 |
| 296 | 20230607 | 141500 | 23914655000 | 235000 | 235000 | 235500 | 235000 | 202 |
| 297 | 20230607 | 141400 | 23867149000 | 235000 | 235000 | 235500 | 235000 | 232 |
| 298 | 20230607 | 141300 | 23812577500 | 235000 | 235000 | 235500 | 235000 | 150 |
| 299 | 20230607 | 141200 | 23777292500 | 235000 | 234500 | 235500 | 234500 | 175 |
| 300 | 20230607 | 141100 | 23736217000 | 234500 | 235500 | 235500 | 234500 | 316 |
| 301 | 20230607 | 141000 | 23661953000 | 234500 | 235000 | 235500 | 234500 | 110 |
| 302 | 20230607 | 140900 | 23636112500 | 234500 | 235000 | 235500 | 234500 | 169 |
| 303 | 20230607 | 140800 | 23596413500 | 235000 | 235000 | 235500 | 234500 | 223 |
| 304 | 20230607 | 140700 | 23543978000 | 235000 | 235500 | 235500 | 235000 | 138 |
| 305 | 20230607 | 140600 | 23511520000 | 235000 | 235000 | 235500 | 235000 | 190 |
| 306 | 20230607 | 140500 | 23466829500 | 235000 | 235000 | 235500 | 235000 | 204 |
| 307 | 20230607 | 140400 | 23418840000 | 235000 | 235000 | 235500 | 234500 | 177 |
| 308 | 20230607 | 140300 | 23377225000 | 235000 | 234500 | 235500 | 234500 | 96 |
| 309 | 20230607 | 140200 | 23354656000 | 234500 | 235000 | 235500 | 234500 | 161 |
| 310 | 20230607 | 140100 | 23316830000 | 234500 | 236000 | 236000 | 234500 | 241 |
| 311 | 20230607 | 140000 | 23260140000 | 236000 | 235500 | 236000 | 235500 | 121 |
| 312 | 20230607 | 135900 | 23231623500 | 236000 | 235500 | 236000 | 234500 | 271 |
| 313 | 20230607 | 135800 | 23167827500 | 235000 | 235000 | 236000 | 235000 | 333 |
| 314 | 20230607 | 135700 | 23089464500 | 235500 | 235500 | 235500 | 235000 | 67 |
| 315 | 20230607 | 135600 | 23073714500 | 235500 | 235500 | 235500 | 235000 | 230 |
| 316 | 20230607 | 135500 | 23019602500 | 235500 | 235500 | 235500 | 235000 | 524 |
| 317 | 20230607 | 135400 | 22896258500 | 235000 | 235000 | 235500 | 234500 | 61 |
| 318 | 20230607 | 135300 | 22881928000 | 235000 | 235000 | 235500 | 234500 | 269 |
| 319 | 20230607 | 135200 | 22818683000 | 235500 | 234500 | 235500 | 234500 | 120 |
| 320 | 20230607 | 135100 | 22790501500 | 234500 | 235000 | 235500 | 234500 | 180 |
| 321 | 20230607 | 135000 | 22748206500 | 234500 | 235000 | 235500 | 234500 | 112 |
| 322 | 20230607 | 134900 | 22721912500 | 234500 | 234000 | 235500 | 234000 | 230 |
| 323 | 20230607 | 134800 | 22667922000 | 235000 | 234500 | 235500 | 234500 | 131 |
| 324 | 20230607 | 134700 | 22637140000 | 234500 | 235000 | 235500 | 234500 | 254 |
| 325 | 20230607 | 134600 | 22577461500 | 235000 | 234000 | 235500 | 234000 | 398 |
| 326 | 20230607 | 134500 | 22483906000 | 235000 | 234500 | 235000 | 234000 | 91 |
| 327 | 20230607 | 134400 | 22462560000 | 234000 | 234000 | 235500 | 234000 | 198 |
| 328 | 20230607 | 134300 | 22416092500 | 234000 | 235000 | 235500 | 234000 | 217 |
| 329 | 20230607 | 134200 | 22365168500 | 234000 | 235000 | 235500 | 234000 | 209 |
| 330 | 20230607 | 134100 | 22316091500 | 234000 | 234000 | 235000 | 234000 | 121 |
| 331 | 20230607 | 134000 | 22287741000 | 235000 | 234000 | 235000 | 234000 | 281 |
| 332 | 20230607 | 133900 | 22221868000 | 234500 | 234000 | 234500 | 234000 | 138 |
| 333 | 20230607 | 133800 | 22189531000 | 234000 | 234000 | 234500 | 233500 | 278 |
| 334 | 20230607 | 133700 | 22124527000 | 233500 | 234000 | 234000 | 233500 | 232 |
| 335 | 20230607 | 133600 | 22070286500 | 234000 | 234000 | 234500 | 234000 | 168 |
| 336 | 20230607 | 133500 | 22030944500 | 234000 | 234500 | 234500 | 234000 | 221 |
| 337 | 20230607 | 133400 | 21979186000 | 234500 | 234500 | 234500 | 234000 | 249 |
| 338 | 20230607 | 133300 | 21920868500 | 234000 | 234000 | 235000 | 234000 | 256 |
| 339 | 20230607 | 133200 | 21860843000 | 234000 | 234000 | 234500 | 234000 | 380 |
| 340 | 20230607 | 133100 | 21771827000 | 234000 | 234500 | 235000 | 234000 | 157 |
| 341 | 20230607 | 133000 | 21735046000 | 234500 | 234500 | 235500 | 234500 | 256 |
| 342 | 20230607 | 132900 | 21674988000 | 234500 | 235000 | 235500 | 234500 | 253 |
| 343 | 20230607 | 132800 | 21615619500 | 235500 | 235000 | 235500 | 235000 | 285 |
| 344 | 20230607 | 132700 | 21548615500 | 235000 | 235500 | 235500 | 234500 | 253 |
| 345 | 20230607 | 132600 | 21489181000 | 235000 | 234500 | 235500 | 234500 | 224 |
| 346 | 20230607 | 132500 | 21436503500 | 234500 | 234500 | 236000 | 234500 | 251 |
| 347 | 20230607 | 132400 | 21377581500 | 234500 | 235500 | 236000 | 234500 | 373 |
| 348 | 20230607 | 132300 | 21289960000 | 234500 | 235000 | 236000 | 234500 | 320 |
| 349 | 20230607 | 132200 | 21214694500 | 234500 | 235000 | 235500 | 234500 | 202 |
| 350 | 20230607 | 132100 | 21167291500 | 235000 | 234500 | 235500 | 234500 | 320 |
| 351 | 20230607 | 132000 | 21092160000 | 234500 | 234500 | 235500 | 234500 | 136 |
| 352 | 20230607 | 131900 | 21060228000 | 234500 | 235000 | 235500 | 234500 | 551 |
| 353 | 20230607 | 131800 | 20930671500 | 235000 | 234500 | 235500 | 234500 | 524 |
| 354 | 20230607 | 131700 | 20807495000 | 235000 | 235500 | 235500 | 234500 | 239 |
| 355 | 20230607 | 131600 | 20751392500 | 235000 | 235000 | 235500 | 234500 | 169 |
| 356 | 20230607 | 131500 | 20711672000 | 235500 | 235500 | 235500 | 235000 | 235 |
| 357 | 20230607 | 131400 | 20656436500 | 235000 | 235000 | 235500 | 234500 | 234 |
| 358 | 20230607 | 131300 | 20601444000 | 235000 | 235500 | 235500 | 235000 | 227 |
| 359 | 20230607 | 131200 | 20548059000 | 235000 | 235500 | 236000 | 235000 | 251 |
| 360 | 20230607 | 131100 | 20489031000 | 235500 | 235000 | 235500 | 235000 | 313 |
| 361 | 20230607 | 131000 | 20415422000 | 235000 | 235500 | 236000 | 235000 | 124 |
| 362 | 20230607 | 130900 | 20386252500 | 235000 | 235000 | 236000 | 235000 | 298 |
| 363 | 20230607 | 130800 | 20316095000 | 235000 | 235500 | 236000 | 235000 | 251 |
| 364 | 20230607 | 130700 | 20257050000 | 235500 | 235500 | 236000 | 235500 | 95 |
| 365 | 20230607 | 130600 | 20234668000 | 236000 | 235000 | 236000 | 235000 | 231 |
| 366 | 20230607 | 130500 | 20180233500 | 235000 | 235500 | 236000 | 235000 | 139 |
| 367 | 20230607 | 130400 | 20147477000 | 235500 | 235000 | 236000 | 235000 | 134 |
| 368 | 20230607 | 130300 | 20115919000 | 235500 | 236000 | 236500 | 235000 | 306 |
| 369 | 20230607 | 130200 | 20043746000 | 236000 | 235500 | 236500 | 235500 | 277 |
| 370 | 20230607 | 130100 | 19978416000 | 236000 | 236000 | 236500 | 235500 | 124 |
| 371 | 20230607 | 130000 | 19949182500 | 235500 | 236000 | 236000 | 235500 | 107 |
| 372 | 20230607 | 125900 | 19923965500 | 235500 | 235500 | 236500 | 235500 | 276 |
| 373 | 20230607 | 125800 | 19858875500 | 235500 | 236000 | 236500 | 235500 | 147 |
| 374 | 20230607 | 125700 | 19824192000 | 236000 | 236000 | 236500 | 235500 | 96 |
| 375 | 20230607 | 125600 | 19801545500 | 235500 | 236000 | 236500 | 235500 | 250 |
| 376 | 20230607 | 125500 | 19742528500 | 236500 | 236500 | 236500 | 235500 | 121 |
| 377 | 20230607 | 125400 | 19713948500 | 236000 | 236000 | 236500 | 235500 | 145 |
| 378 | 20230607 | 125300 | 19679734500 | 236000 | 236000 | 236500 | 235500 | 154 |
| 379 | 20230607 | 125200 | 19643415500 | 236000 | 235500 | 236500 | 235500 | 233 |
| 380 | 20230607 | 125100 | 19588441000 | 236000 | 235500 | 236000 | 235500 | 230 |
| 381 | 20230607 | 125000 | 19534194500 | 235500 | 236000 | 236500 | 235500 | 176 |
| 382 | 20230607 | 124900 | 19492689500 | 235500 | 236000 | 236500 | 235500 | 186 |
| 383 | 20230607 | 124800 | 19448827000 | 236000 | 236500 | 236500 | 236000 | 78 |
| 384 | 20230607 | 124700 | 19430407000 | 236500 | 236500 | 236500 | 236000 | 153 |
| 385 | 20230607 | 124600 | 19394283000 | 236000 | 236000 | 236500 | 235500 | 157 |
| 386 | 20230607 | 124500 | 19357228500 | 236000 | 235500 | 236000 | 235500 | 188 |
| 387 | 20230607 | 124400 | 19312919000 | 236000 | 236000 | 236500 | 235500 | 115 |
| 388 | 20230607 | 124300 | 19285809000 | 235500 | 236000 | 236000 | 235500 | 150 |
| 389 | 20230607 | 124200 | 19250424500 | 236000 | 236000 | 236500 | 235500 | 169 |
| 390 | 20230607 | 124100 | 19210525000 | 236000 | 235500 | 236500 | 235500 | 489 |
| 391 | 20230607 | 124000 | 19094998500 | 236000 | 236000 | 236500 | 235500 | 176 |
| 392 | 20230607 | 123900 | 19053460500 | 236000 | 236500 | 236500 | 236000 | 212 |
| 393 | 20230607 | 123800 | 19003370000 | 236500 | 236000 | 236500 | 236000 | 232 |
| 394 | 20230607 | 123700 | 18948582500 | 236000 | 236000 | 237000 | 236000 | 95 |
| 395 | 20230607 | 123600 | 18926121000 | 236000 | 236000 | 237000 | 236000 | 225 |
| 396 | 20230607 | 123500 | 18872939500 | 236000 | 236000 | 236500 | 236000 | 134 |
| 397 | 20230607 | 123400 | 18841296000 | 236000 | 236500 | 236500 | 236000 | 104 |
| 398 | 20230607 | 123300 | 18816729500 | 236500 | 237000 | 237000 | 236000 | 175 |
| 399 | 20230607 | 123200 | 18775314000 | 236500 | 236500 | 237000 | 236000 | 117 |
| 400 | 20230607 | 123100 | 18747637500 | 236500 | 237000 | 237000 | 236500 | 243 |
| 401 | 20230607 | 123000 | 18690088000 | 237000 | 236500 | 237500 | 236500 | 134 |
| 402 | 20230607 | 122900 | 18658347500 | 236500 | 236500 | 237000 | 236500 | 151 |
| 403 | 20230607 | 122800 | 18622597500 | 236500 | 237000 | 237000 | 236500 | 137 |
| 404 | 20230607 | 122700 | 18590182500 | 237000 | 237000 | 237500 | 236500 | 426 |
| 405 | 20230607 | 122600 | 18489097500 | 237000 | 237000 | 237500 | 237000 | 171 |
| 406 | 20230607 | 122500 | 18448548500 | 237000 | 237000 | 237500 | 237000 | 186 |
| 407 | 20230607 | 122400 | 18404450000 | 237000 | 236500 | 237500 | 236500 | 198 |
| 408 | 20230607 | 122300 | 18357508500 | 237000 | 237000 | 237500 | 236500 | 225 |
| 409 | 20230607 | 122200 | 18304163000 | 237000 | 237500 | 237500 | 236500 | 149 |
| 410 | 20230607 | 122100 | 18268844000 | 237000 | 237500 | 237500 | 237000 | 217 |
| 411 | 20230607 | 122000 | 18217386000 | 237000 | 237000 | 237500 | 237000 | 143 |
| 412 | 20230607 | 121900 | 18183476500 | 237000 | 237000 | 237500 | 237000 | 133 |
| 413 | 20230607 | 121800 | 18151941500 | 237000 | 236500 | 237500 | 236500 | 264 |
| 414 | 20230607 | 121700 | 18089379000 | 236500 | 237000 | 237500 | 236500 | 184 |
| 415 | 20230607 | 121600 | 18045819500 | 237000 | 237500 | 238000 | 236500 | 322 |
| 416 | 20230607 | 121500 | 17969388500 | 237000 | 237000 | 237500 | 237000 | 162 |
| 417 | 20230607 | 121400 | 17930936000 | 236500 | 237500 | 238000 | 236500 | 132 |
| 418 | 20230607 | 121300 | 17899629500 | 237500 | 237500 | 238000 | 237000 | 302 |
| 419 | 20230607 | 121200 | 17827917500 | 237500 | 237000 | 238000 | 237000 | 249 |
| 420 | 20230607 | 121100 | 17768831000 | 237000 | 237500 | 237500 | 237000 | 122 |
| 421 | 20230607 | 121000 | 17739900500 | 237500 | 237000 | 237500 | 237000 | 67 |
| 422 | 20230607 | 120900 | 17724005000 | 237000 | 237000 | 237500 | 237000 | 173 |
| 423 | 20230607 | 120800 | 17682969000 | 236500 | 237000 | 237500 | 236500 | 142 |
| 424 | 20230607 | 120700 | 17649324000 | 237000 | 237000 | 238000 | 237000 | 105 |
| 425 | 20230607 | 120600 | 17624410000 | 237000 | 237500 | 238000 | 237000 | 149 |
| 426 | 20230607 | 120500 | 17589050000 | 237000 | 237500 | 238000 | 237000 | 120 |
| 427 | 20230607 | 120400 | 17560554500 | 238000 | 237500 | 238000 | 237000 | 249 |
| 428 | 20230607 | 120300 | 17501421000 | 238000 | 237500 | 238000 | 237000 | 140 |
| 429 | 20230607 | 120200 | 17468177000 | 237500 | 236500 | 238000 | 236500 | 106 |
| 430 | 20230607 | 120100 | 17443013000 | 237000 | 237000 | 238000 | 236500 | 115 |
| 431 | 20230607 | 120000 | 17415729000 | 237000 | 237000 | 237500 | 236500 | 353 |
| 432 | 20230607 | 115900 | 17332066000 | 237000 | 237500 | 238000 | 237000 | 283 |
| 433 | 20230607 | 115800 | 17264898000 | 237000 | 237000 | 237500 | 237000 | 197 |
| 434 | 20230607 | 115700 | 17218180000 | 237000 | 237000 | 237500 | 237000 | 188 |
| 435 | 20230607 | 115600 | 17173587000 | 237000 | 236500 | 237000 | 236500 | 370 |
| 436 | 20230607 | 115500 | 17085938000 | 236500 | 237000 | 237000 | 236500 | 98 |
| 437 | 20230607 | 115400 | 17062751500 | 236500 | 236500 | 237000 | 236000 | 186 |
| 438 | 20230607 | 115300 | 17018759000 | 236000 | 236000 | 236500 | 236000 | 117 |
| 439 | 20230607 | 115200 | 16991135500 | 236000 | 236500 | 237000 | 236000 | 427 |
| 440 | 20230607 | 115100 | 16890164500 | 236000 | 236000 | 236500 | 236000 | 238 |
| 441 | 20230607 | 115000 | 16833966000 | 236000 | 236000 | 236500 | 236000 | 228 |
| 442 | 20230607 | 114900 | 16780110000 | 236000 | 236500 | 236500 | 236000 | 444 |
| 443 | 20230607 | 114800 | 16675273000 | 237000 | 236500 | 237000 | 236000 | 152 |
| 444 | 20230607 | 114700 | 16639374000 | 237000 | 236500 | 237500 | 236000 | 160 |
| 445 | 20230607 | 114600 | 16601525000 | 236000 | 236500 | 237000 | 236000 | 253 |
| 446 | 20230607 | 114500 | 16541684000 | 236500 | 236500 | 237000 | 236500 | 176 |
| 447 | 20230607 | 114400 | 16500039500 | 236500 | 237000 | 237500 | 236500 | 113 |
| 448 | 20230607 | 114300 | 16473299500 | 236500 | 237000 | 238000 | 236500 | 313 |
| 449 | 20230607 | 114200 | 16399038500 | 237000 | 237000 | 237500 | 237000 | 289 |
| 450 | 20230607 | 114100 | 16330445500 | 237500 | 236500 | 237500 | 236500 | 380 |
| 451 | 20230607 | 114000 | 16240331500 | 236500 | 236500 | 237500 | 236500 | 107 |
| 452 | 20230607 | 113900 | 16214993000 | 236500 | 238000 | 238000 | 236500 | 250 |
| 453 | 20230607 | 113800 | 16155655500 | 237500 | 237000 | 237500 | 236500 | 240 |
| 454 | 20230607 | 113700 | 16098736000 | 237000 | 237000 | 237500 | 237000 | 136 |
| 455 | 20230607 | 113600 | 16066487500 | 237500 | 237000 | 237500 | 237000 | 241 |
| 456 | 20230607 | 113500 | 16009326500 | 237000 | 238000 | 238000 | 237000 | 143 |
| 457 | 20230607 | 113400 | 15975397000 | 237500 | 236500 | 238000 | 236500 | 545 |
| 458 | 20230607 | 113300 | 15846090500 | 236500 | 236500 | 237000 | 236500 | 169 |
| 459 | 20230607 | 113200 | 15806102000 | 236500 | 236500 | 237000 | 236500 | 239 |
| 460 | 20230607 | 113100 | 15749527500 | 237000 | 237000 | 237500 | 236500 | 188 |
| 461 | 20230607 | 113000 | 15704962000 | 237000 | 237000 | 237500 | 237000 | 118 |
| 462 | 20230607 | 112900 | 15676989000 | 237000 | 236500 | 238000 | 236500 | 350 |
| 463 | 20230607 | 112800 | 15593954500 | 237500 | 237000 | 238000 | 236500 | 184 |
| 464 | 20230607 | 112700 | 15550337500 | 237000 | 237500 | 238000 | 237000 | 133 |
| 465 | 20230607 | 112600 | 15518773000 | 237000 | 237000 | 238500 | 237000 | 613 |
| 466 | 20230607 | 112500 | 15373003000 | 236500 | 237000 | 238000 | 236500 | 439 |
| 467 | 20230607 | 112400 | 15268878000 | 237500 | 237000 | 237500 | 237000 | 172 |
| 468 | 20230607 | 112300 | 15228104500 | 237000 | 237000 | 238000 | 237000 | 127 |
| 469 | 20230607 | 112200 | 15197980000 | 237500 | 238000 | 238000 | 237000 | 220 |
| 470 | 20230607 | 112100 | 15145713500 | 237500 | 238000 | 238000 | 237500 | 143 |
| 471 | 20230607 | 112000 | 15111716500 | 238000 | 238000 | 238000 | 237500 | 243 |
| 472 | 20230607 | 111900 | 15053908500 | 238000 | 237500 | 238000 | 237000 | 247 |
| 473 | 20230607 | 111800 | 14995252500 | 238000 | 237500 | 238500 | 237000 | 513 |
| 474 | 20230607 | 111700 | 14873103500 | 237500 | 237500 | 238500 | 237500 | 142 |
| 475 | 20230607 | 111600 | 14839360500 | 237500 | 237500 | 238000 | 237000 | 170 |
| 476 | 20230607 | 111500 | 14798984500 | 238500 | 237500 | 238500 | 237500 | 147 |
| 477 | 20230607 | 111400 | 14764043000 | 237500 | 237500 | 238500 | 237500 | 198 |
| 478 | 20230607 | 111300 | 14717001500 | 238000 | 238000 | 238000 | 237500 | 177 |
| 479 | 20230607 | 111200 | 14674936000 | 237500 | 238000 | 238000 | 237500 | 186 |
| 480 | 20230607 | 111100 | 14630707500 | 238000 | 238500 | 238500 | 238000 | 177 |
| 481 | 20230607 | 111000 | 14588569500 | 238500 | 238000 | 238500 | 238000 | 204 |
| 482 | 20230607 | 110900 | 14539983500 | 237500 | 238000 | 238500 | 237500 | 213 |
| 483 | 20230607 | 110800 | 14489305500 | 238000 | 238000 | 239000 | 237500 | 161 |
| 484 | 20230607 | 110700 | 14450981500 | 238000 | 238500 | 239000 | 237500 | 340 |
| 485 | 20230607 | 110600 | 14369930500 | 238500 | 238000 | 239000 | 237500 | 173 |
| 486 | 20230607 | 110500 | 14328715500 | 238500 | 238500 | 239000 | 237500 | 121 |
| 487 | 20230607 | 110400 | 14299881500 | 238500 | 239000 | 239000 | 238000 | 272 |
| 488 | 20230607 | 110300 | 14235038000 | 238500 | 239000 | 239500 | 238500 | 493 |
| 489 | 20230607 | 110200 | 14117073000 | 239000 | 237500 | 239500 | 237500 | 701 |
| 490 | 20230607 | 110100 | 13949768000 | 237500 | 238000 | 239000 | 237500 | 463 |
| 491 | 20230607 | 110000 | 13839445000 | 238000 | 239000 | 239000 | 238000 | 402 |
| 492 | 20230607 | 105900 | 13743565500 | 238500 | 240000 | 240000 | 238500 | 83 |
| 493 | 20230607 | 105800 | 13723724500 | 238500 | 238500 | 240000 | 238500 | 286 |
| 494 | 20230607 | 105700 | 13655380000 | 238500 | 239500 | 240000 | 238500 | 318 |
| 495 | 20230607 | 105600 | 13579306500 | 239500 | 239500 | 239500 | 239000 | 244 |
| 496 | 20230607 | 105500 | 13520911000 | 239000 | 238500 | 240000 | 238500 | 282 |
| 497 | 20230607 | 105400 | 13453495000 | 238500 | 239500 | 239500 | 238500 | 190 |
| 498 | 20230607 | 105300 | 13408082500 | 239000 | 239000 | 239500 | 239000 | 126 |
| 499 | 20230607 | 105200 | 13377967000 | 239000 | 239000 | 239500 | 239000 | 538 |
| 500 | 20230607 | 105100 | 13249152000 | 239000 | 239000 | 239500 | 239000 | 258 |
| 501 | 20230607 | 105000 | 13187458000 | 239000 | 239000 | 239500 | 239000 | 124 |
| 502 | 20230607 | 104900 | 13157805500 | 239000 | 239500 | 239500 | 239000 | 176 |
| 503 | 20230607 | 104800 | 13115697000 | 239000 | 239500 | 239500 | 239000 | 184 |
| 504 | 20230607 | 104700 | 13071690000 | 239500 | 239500 | 240000 | 239000 | 306 |
| 505 | 20230607 | 104600 | 12998424000 | 239500 | 240000 | 240000 | 238500 | 653 |
| 506 | 20230607 | 104500 | 12842204000 | 240000 | 240000 | 240000 | 239500 | 290 |
| 507 | 20230607 | 104400 | 12772716500 | 239500 | 240500 | 240500 | 239500 | 401 |
| 508 | 20230607 | 104300 | 12676461500 | 240000 | 240000 | 240500 | 240000 | 156 |
| 509 | 20230607 | 104200 | 12638992500 | 240000 | 239500 | 240500 | 239500 | 563 |
| 510 | 20230607 | 104100 | 12503870500 | 240000 | 239500 | 240000 | 239500 | 298 |
| 511 | 20230607 | 104000 | 12432398500 | 239500 | 239500 | 240000 | 239500 | 96 |
| 512 | 20230607 | 103900 | 12409387000 | 239500 | 240000 | 240000 | 239500 | 262 |
| 513 | 20230607 | 103800 | 12346556500 | 239500 | 240000 | 240000 | 239500 | 121 |
| 514 | 20230607 | 103700 | 12317572000 | 240000 | 240000 | 240000 | 239500 | 117 |
| 515 | 20230607 | 103600 | 12289501000 | 240000 | 239500 | 240000 | 239500 | 107 |
| 516 | 20230607 | 103500 | 12263863000 | 239500 | 240000 | 240000 | 239500 | 232 |
| 517 | 20230607 | 103400 | 12208229500 | 240000 | 240000 | 240500 | 239500 | 809 |
| 518 | 20230607 | 103300 | 12014098500 | 240500 | 240500 | 240500 | 240000 | 83 |
| 519 | 20230607 | 103200 | 11994172500 | 240000 | 240000 | 240500 | 240000 | 204 |
| 520 | 20230607 | 103100 | 11945167000 | 240000 | 240000 | 240500 | 240000 | 88 |
| 521 | 20230607 | 103000 | 11924026500 | 240500 | 240000 | 241000 | 240000 | 61 |
| 522 | 20230607 | 102900 | 11909358500 | 240500 | 241000 | 241000 | 240000 | 554 |
| 523 | 20230607 | 102800 | 11776057000 | 241000 | 240500 | 241000 | 240000 | 289 |
| 524 | 20230607 | 102700 | 11706546000 | 240500 | 240000 | 240500 | 240000 | 173 |
| 525 | 20230607 | 102600 | 11664965000 | 239500 | 240500 | 240500 | 239500 | 180 |
| 526 | 20230607 | 102500 | 11621748000 | 240500 | 240500 | 240500 | 239500 | 150 |
| 527 | 20230607 | 102400 | 11585710000 | 240000 | 240000 | 240500 | 240000 | 91 |
| 528 | 20230607 | 102300 | 11563869500 | 239500 | 240500 | 240500 | 239500 | 192 |
| 529 | 20230607 | 102200 | 11517787000 | 240000 | 240000 | 240500 | 240000 | 294 |
| 530 | 20230607 | 102100 | 11447169500 | 240500 | 240000 | 240500 | 240000 | 103 |
| 531 | 20230607 | 102000 | 11422407000 | 240500 | 240000 | 240500 | 240000 | 134 |
| 532 | 20230607 | 101900 | 11390226000 | 240000 | 240500 | 240500 | 240000 | 91 |
| 533 | 20230607 | 101800 | 11368352000 | 240000 | 240500 | 240500 | 240000 | 53 |
| 534 | 20230607 | 101700 | 11355623000 | 240500 | 241000 | 241000 | 240000 | 241 |
| 535 | 20230607 | 101600 | 11297746500 | 240000 | 240000 | 241000 | 239500 | 727 |
| 536 | 20230607 | 101500 | 11123018000 | 240000 | 239500 | 240000 | 239500 | 108 |
| 537 | 20230607 | 101400 | 11097120000 | 240000 | 239500 | 240000 | 239500 | 111 |
| 538 | 20230607 | 101300 | 11070509000 | 239500 | 240000 | 240500 | 239500 | 184 |
| 539 | 20230607 | 101200 | 11026317500 | 240000 | 239500 | 240500 | 239500 | 436 |
| 540 | 20230607 | 101100 | 10921690000 | 239500 | 240000 | 240500 | 239500 | 454 |
| 541 | 20230607 | 101000 | 10812734000 | 240000 | 240500 | 240500 | 240000 | 479 |
| 542 | 20230607 | 100900 | 10697680500 | 240500 | 239500 | 240500 | 239500 | 275 |
| 543 | 20230607 | 100800 | 10631695500 | 239500 | 240000 | 240500 | 239500 | 249 |
| 544 | 20230607 | 100700 | 10571923500 | 240000 | 240500 | 241000 | 240000 | 397 |
| 545 | 20230607 | 100600 | 10476489500 | 240500 | 240500 | 241000 | 240500 | 108 |
| 546 | 20230607 | 100500 | 10450475000 | 240500 | 241000 | 241000 | 240500 | 125 |
| 547 | 20230607 | 100400 | 10420375500 | 241000 | 241500 | 242000 | 240500 | 418 |
| 548 | 20230607 | 100300 | 10319567500 | 241500 | 241500 | 242000 | 241000 | 326 |
| 549 | 20230607 | 100200 | 10240860000 | 241500 | 242000 | 242000 | 241500 | 161 |
| 550 | 20230607 | 100100 | 10201909500 | 242000 | 241000 | 242000 | 241000 | 64 |
| 551 | 20230607 | 100000 | 10186442000 | 241000 | 241500 | 242000 | 241000 | 474 |
| 552 | 20230607 | 095900 | 10071943500 | 241500 | 242000 | 242500 | 241500 | 377 |
| 553 | 20230607 | 095800 | 9980799500 | 242000 | 242500 | 242500 | 241500 | 453 |
| 554 | 20230607 | 095700 | 9871170500 | 242000 | 242500 | 242500 | 242000 | 155 |
| 555 | 20230607 | 095600 | 9833604000 | 242000 | 242500 | 242500 | 242000 | 141 |
| 556 | 20230607 | 095500 | 9799447000 | 242500 | 242500 | 242500 | 242000 | 202 |
| 557 | 20230607 | 095400 | 9750490500 | 242000 | 242000 | 242500 | 242000 | 494 |
| 558 | 20230607 | 095300 | 9630923000 | 242000 | 242000 | 242000 | 241500 | 107 |
| 559 | 20230607 | 095200 | 9605044000 | 242000 | 241500 | 242000 | 241500 | 195 |
| 560 | 20230607 | 095100 | 9557862500 | 242000 | 242500 | 242500 | 241500 | 110 |
| 561 | 20230607 | 095000 | 9531215000 | 242500 | 242000 | 242500 | 242000 | 166 |
| 562 | 20230607 | 094900 | 9491026500 | 241500 | 241500 | 242500 | 241500 | 551 |
| 563 | 20230607 | 094800 | 9357693500 | 242000 | 242000 | 242000 | 241500 | 208 |
| 564 | 20230607 | 094700 | 9307386500 | 242000 | 241500 | 242000 | 241500 | 212 |
| 565 | 20230607 | 094600 | 9256097000 | 241500 | 242000 | 242000 | 241500 | 105 |
| 566 | 20230607 | 094500 | 9230721000 | 242000 | 242000 | 242500 | 241500 | 1335 |
| 567 | 20230607 | 094400 | 8907781000 | 241500 | 241500 | 242000 | 241500 | 173 |
| 568 | 20230607 | 094300 | 8865963000 | 242000 | 242000 | 242000 | 241500 | 182 |
| 569 | 20230607 | 094200 | 8821974000 | 241500 | 241500 | 242000 | 241500 | 269 |
| 570 | 20230607 | 094100 | 8756943500 | 241500 | 241500 | 242000 | 241500 | 61 |
| 571 | 20230607 | 094000 | 8742202000 | 242000 | 242000 | 242000 | 241500 | 154 |
| 572 | 20230607 | 093900 | 8704994000 | 241500 | 241500 | 242000 | 241500 | 222 |
| 573 | 20230607 | 093800 | 8651341000 | 242000 | 241500 | 242000 | 241000 | 1549 |
| 574 | 20230607 | 093700 | 8277133000 | 241500 | 241500 | 241500 | 241000 | 52 |
| 575 | 20230607 | 093600 | 8264585000 | 241500 | 241500 | 241500 | 241000 | 23 |
| 576 | 20230607 | 093500 | 8259031500 | 241500 | 241000 | 241500 | 241000 | 942 |
| 577 | 20230607 | 093400 | 8032001000 | 240500 | 240500 | 241000 | 240500 | 42 |
| 578 | 20230607 | 093300 | 8021891000 | 241000 | 240500 | 241000 | 240500 | 181 |
| 579 | 20230607 | 093200 | 7978359000 | 240500 | 240000 | 240500 | 240000 | 81 |
| 580 | 20230607 | 093100 | 7958892000 | 240500 | 240000 | 240500 | 240000 | 107 |
| 581 | 20230607 | 093000 | 7933209000 | 240500 | 240000 | 240500 | 240000 | 40 |
| 582 | 20230607 | 092900 | 7923601500 | 240000 | 240500 | 240500 | 240000 | 304 |
| 583 | 20230607 | 092800 | 7850503000 | 240000 | 241000 | 241000 | 240000 | 81 |
| 584 | 20230607 | 092700 | 7831028500 | 240500 | 241500 | 241500 | 240500 | 298 |
| 585 | 20230607 | 092600 | 7759215000 | 241000 | 242000 | 242000 | 241000 | 411 |
| 586 | 20230607 | 092500 | 7659958500 | 241500 | 242000 | 242000 | 241500 | 58 |
| 587 | 20230607 | 092400 | 7645949500 | 241500 | 242000 | 242000 | 241500 | 125 |
| 588 | 20230607 | 092300 | 7615758000 | 241500 | 242000 | 242000 | 241500 | 26 |
| 589 | 20230607 | 092200 | 7609477500 | 241500 | 242000 | 242000 | 241500 | 194 |
| 590 | 20230607 | 092100 | 7562611500 | 242000 | 242000 | 242000 | 241500 | 13 |
| 591 | 20230607 | 092000 | 7559466500 | 241500 | 242000 | 242000 | 241500 | 166 |
| 592 | 20230607 | 091900 | 7519374000 | 241500 | 241000 | 242500 | 240500 | 3785 |
| 593 | 20230607 | 091800 | 6604608000 | 240500 | 241000 | 241000 | 240000 | 392 |
| 594 | 20230607 | 091700 | 6510308500 | 241000 | 241000 | 241000 | 240500 | 858 |
| 595 | 20230607 | 091600 | 6303809000 | 240500 | 241000 | 241000 | 240500 | 160 |
| 596 | 20230607 | 091500 | 6265325500 | 241000 | 241000 | 241000 | 240500 | 177 |
| 597 | 20230607 | 091400 | 6222744000 | 240500 | 239500 | 241000 | 239000 | 2124 |
| 598 | 20230607 | 091300 | 5712824500 | 239000 | 239500 | 239500 | 239000 | 716 |
| 599 | 20230607 | 091200 | 5541685000 | 239000 | 239500 | 239500 | 239000 | 155 |
| 600 | 20230607 | 091100 | 5504609000 | 239000 | 239000 | 239500 | 238500 | 396 |
| 601 | 20230607 | 091000 | 5409906500 | 238500 | 238500 | 239500 | 238500 | 1601 |
| 602 | 20230607 | 090900 | 5027661500 | 238000 | 238500 | 238500 | 238000 | 34 |
| 603 | 20230607 | 090800 | 5019567000 | 238000 | 238000 | 238500 | 238000 | 263 |
| 604 | 20230607 | 090700 | 4956970000 | 238500 | 238000 | 238500 | 238000 | 121 |
| 605 | 20230607 | 090600 | 4928167000 | 238500 | 238000 | 239500 | 238000 | 580 |
| 606 | 20230607 | 090500 | 4789718500 | 238500 | 238500 | 239000 | 238000 | 621 |
| 607 | 20230607 | 090400 | 4641690500 | 238500 | 240000 | 240000 | 238500 | 1187 |
| 608 | 20230607 | 090300 | 4357636500 | 239500 | 238500 | 240500 | 238000 | 1520 |
| 609 | 20230607 | 090200 | 3993496500 | 238000 | 236500 | 239000 | 236500 | 1030 |
| 610 | 20230607 | 090100 | 3748853000 | 236000 | 237000 | 237000 | 236000 | 563 |
| 611 | 20230607 | 090000 | 3615715000 | 237000 | 238000 | 240500 | 237000 | 15156 |