37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 3 | 20230628 | 192900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 4 | 20230628 | 192800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 5 | 20230628 | 192700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 6 | 20230628 | 192600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 7 | 20230628 | 192500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 8 | 20230628 | 192400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 9 | 20230628 | 192300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 10 | 20230628 | 192200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 11 | 20230628 | 192100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 12 | 20230628 | 192000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 13 | 20230628 | 191900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 14 | 20230628 | 191800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 15 | 20230628 | 191700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 16 | 20230628 | 191600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 17 | 20230628 | 191500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 18 | 20230628 | 191400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 19 | 20230628 | 191300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 20 | 20230628 | 191200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 21 | 20230628 | 191100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 22 | 20230628 | 191000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 23 | 20230628 | 190900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 24 | 20230628 | 190800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 25 | 20230628 | 190700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 26 | 20230628 | 190600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 27 | 20230628 | 190500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 28 | 20230628 | 190400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 29 | 20230628 | 190300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 30 | 20230628 | 190200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 31 | 20230628 | 190100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 32 | 20230628 | 190000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 33 | 20230628 | 185900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 34 | 20230628 | 185800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 35 | 20230628 | 185700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 36 | 20230628 | 185600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 37 | 20230628 | 185500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 38 | 20230628 | 185400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 39 | 20230628 | 185300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 40 | 20230628 | 185200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 41 | 20230628 | 185100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 42 | 20230628 | 185000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 43 | 20230628 | 184900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 44 | 20230628 | 184800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 45 | 20230628 | 184700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 46 | 20230628 | 184600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 47 | 20230628 | 184500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 48 | 20230628 | 184400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 49 | 20230628 | 184300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 50 | 20230628 | 184200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 51 | 20230628 | 184100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 52 | 20230628 | 184000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 53 | 20230628 | 183900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 54 | 20230628 | 183800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 55 | 20230628 | 183700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 56 | 20230628 | 183600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 57 | 20230628 | 183500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 58 | 20230628 | 183400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 59 | 20230628 | 183300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 60 | 20230628 | 183200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 61 | 20230628 | 183100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 62 | 20230628 | 183000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 63 | 20230628 | 182900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 64 | 20230628 | 182800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 65 | 20230628 | 182700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 66 | 20230628 | 182600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 67 | 20230628 | 182500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 68 | 20230628 | 182400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 69 | 20230628 | 182300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 70 | 20230628 | 182200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 71 | 20230628 | 182100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 72 | 20230628 | 182000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 73 | 20230628 | 181900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 74 | 20230628 | 181800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 75 | 20230628 | 181700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 76 | 20230628 | 181600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 77 | 20230628 | 181500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 78 | 20230628 | 181400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 79 | 20230628 | 181300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 80 | 20230628 | 181200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 81 | 20230628 | 181100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 82 | 20230628 | 181000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 83 | 20230628 | 180900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 84 | 20230628 | 180800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 85 | 20230628 | 180700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 86 | 20230628 | 180600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 87 | 20230628 | 180500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 88 | 20230628 | 180400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 89 | 20230628 | 180300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 90 | 20230628 | 180200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 91 | 20230628 | 180100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 92 | 20230628 | 180000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 93 | 20230628 | 175900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 94 | 20230628 | 175800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 95 | 20230628 | 175700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 96 | 20230628 | 175600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 97 | 20230628 | 175500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 98 | 20230628 | 175400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 99 | 20230628 | 175300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 100 | 20230628 | 175200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 101 | 20230628 | 175100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 102 | 20230628 | 175000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 103 | 20230628 | 174900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 104 | 20230628 | 174800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 105 | 20230628 | 174700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 106 | 20230628 | 174600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 107 | 20230628 | 174500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 108 | 20230628 | 174400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 109 | 20230628 | 174300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 110 | 20230628 | 174200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 111 | 20230628 | 174100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 112 | 20230628 | 174000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 113 | 20230628 | 173900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 114 | 20230628 | 173800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 115 | 20230628 | 173700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 116 | 20230628 | 173600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 117 | 20230628 | 173500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 118 | 20230628 | 173400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 119 | 20230628 | 173300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 120 | 20230628 | 173200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 121 | 20230628 | 173100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 122 | 20230628 | 173000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 123 | 20230628 | 172900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 124 | 20230628 | 172800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 125 | 20230628 | 172700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 126 | 20230628 | 172600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 127 | 20230628 | 172500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 128 | 20230628 | 172400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 129 | 20230628 | 172300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 130 | 20230628 | 172200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 131 | 20230628 | 172100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 132 | 20230628 | 172000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 133 | 20230628 | 171900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 134 | 20230628 | 171800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 135 | 20230628 | 171700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 136 | 20230628 | 171600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 137 | 20230628 | 171500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 138 | 20230628 | 171400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 139 | 20230628 | 171300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 140 | 20230628 | 171200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 141 | 20230628 | 171100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 142 | 20230628 | 171000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 143 | 20230628 | 170900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 144 | 20230628 | 170800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 145 | 20230628 | 170700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 146 | 20230628 | 170600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 147 | 20230628 | 170500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 148 | 20230628 | 170400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 149 | 20230628 | 170300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 150 | 20230628 | 170200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 151 | 20230628 | 170100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 152 | 20230628 | 170000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 153 | 20230628 | 165900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 154 | 20230628 | 165800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 155 | 20230628 | 165700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 156 | 20230628 | 165600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 157 | 20230628 | 165500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 158 | 20230628 | 165400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 159 | 20230628 | 165300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 160 | 20230628 | 165200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 161 | 20230628 | 165100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 162 | 20230628 | 165000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 163 | 20230628 | 164900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 164 | 20230628 | 164800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 165 | 20230628 | 164700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 166 | 20230628 | 164600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 167 | 20230628 | 164500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 168 | 20230628 | 164400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 169 | 20230628 | 164300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 170 | 20230628 | 164200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 171 | 20230628 | 164100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 172 | 20230628 | 164000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 173 | 20230628 | 163900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 174 | 20230628 | 163800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 175 | 20230628 | 163700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 176 | 20230628 | 163600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 177 | 20230628 | 163500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 178 | 20230628 | 163400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 179 | 20230628 | 163300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 180 | 20230628 | 163200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 181 | 20230628 | 163100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 182 | 20230628 | 163000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 183 | 20230628 | 162900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 184 | 20230628 | 162800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 185 | 20230628 | 162700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 186 | 20230628 | 162600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 187 | 20230628 | 162500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 188 | 20230628 | 162400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 189 | 20230628 | 162300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 190 | 20230628 | 162200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 191 | 20230628 | 162100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 192 | 20230628 | 162000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 193 | 20230628 | 161900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 194 | 20230628 | 161800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 195 | 20230628 | 161700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 196 | 20230628 | 161600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 197 | 20230628 | 161500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 198 | 20230628 | 161400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 199 | 20230628 | 161300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 200 | 20230628 | 161200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 201 | 20230628 | 161100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 202 | 20230628 | 161000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 203 | 20230628 | 160900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 204 | 20230628 | 160800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 205 | 20230628 | 160700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 206 | 20230628 | 160600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 207 | 20230628 | 160500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 208 | 20230628 | 160400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 209 | 20230628 | 160300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 210 | 20230628 | 160200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 211 | 20230628 | 160100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 212 | 20230628 | 160000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 22626 |
| 213 | 20230628 | 155900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 214 | 20230628 | 155800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 215 | 20230628 | 155700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 216 | 20230628 | 155600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 217 | 20230628 | 155500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 218 | 20230628 | 155400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 219 | 20230628 | 155300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 220 | 20230628 | 155200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 221 | 20230628 | 155100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 222 | 20230628 | 155000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 223 | 20230628 | 154900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 224 | 20230628 | 154800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 225 | 20230628 | 154700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 226 | 20230628 | 154600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 227 | 20230628 | 154500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 228 | 20230628 | 154400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 229 | 20230628 | 154300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 230 | 20230628 | 154200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 231 | 20230628 | 154100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 232 | 20230628 | 154000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 233 | 20230628 | 153900 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 234 | 20230628 | 153800 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 235 | 20230628 | 153700 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 236 | 20230628 | 153600 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 237 | 20230628 | 153500 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 238 | 20230628 | 153400 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 239 | 20230628 | 153300 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 240 | 20230628 | 153200 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 241 | 20230628 | 153100 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 242 | 20230628 | 153000 | 164783946500 | 239000 | 239000 | 239000 | 239000 | 45252 |
| 243 | 20230628 | 152900 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 244 | 20230628 | 152800 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 245 | 20230628 | 152700 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 246 | 20230628 | 152600 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 247 | 20230628 | 152500 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 248 | 20230628 | 152400 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 249 | 20230628 | 152300 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 250 | 20230628 | 152200 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 251 | 20230628 | 152100 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 252 | 20230628 | 152000 | 159376332500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 253 | 20230628 | 151900 | 159376332500 | 239500 | 239500 | 239500 | 239000 | 1062 |
| 254 | 20230628 | 151800 | 159122218500 | 239500 | 239500 | 240000 | 239000 | 3118 |
| 255 | 20230628 | 151700 | 158375355500 | 239500 | 239500 | 240000 | 239500 | 2378 |
| 256 | 20230628 | 151600 | 157805562500 | 240000 | 239500 | 240000 | 239500 | 1688 |
| 257 | 20230628 | 151500 | 157400984000 | 239500 | 240000 | 240000 | 239500 | 1456 |
| 258 | 20230628 | 151400 | 157052092500 | 240000 | 240000 | 240000 | 239500 | 1748 |
| 259 | 20230628 | 151300 | 156632898500 | 240000 | 239500 | 240000 | 239000 | 3510 |
| 260 | 20230628 | 151200 | 155791805000 | 239500 | 239000 | 239500 | 239000 | 1948 |
| 261 | 20230628 | 151100 | 155325759500 | 239000 | 239000 | 239500 | 239000 | 1853 |
| 262 | 20230628 | 151000 | 154882625000 | 239000 | 239500 | 240000 | 239000 | 2475 |
| 263 | 20230628 | 150900 | 154289794500 | 239500 | 240000 | 240000 | 239500 | 1844 |
| 264 | 20230628 | 150800 | 153848017500 | 240000 | 240000 | 240000 | 239500 | 876 |
| 265 | 20230628 | 150700 | 153637932500 | 240000 | 240000 | 240000 | 239500 | 663 |
| 266 | 20230628 | 150600 | 153479017000 | 240000 | 239500 | 240000 | 239500 | 825 |
| 267 | 20230628 | 150500 | 153281212000 | 239500 | 240500 | 240500 | 239500 | 2877 |
| 268 | 20230628 | 150400 | 152590569500 | 240500 | 240500 | 240500 | 240000 | 1543 |
| 269 | 20230628 | 150300 | 152219854500 | 240500 | 240000 | 240500 | 240000 | 1705 |
| 270 | 20230628 | 150200 | 151809933000 | 240500 | 239500 | 240500 | 239500 | 2610 |
| 271 | 20230628 | 150100 | 151183376500 | 240000 | 239500 | 240000 | 239000 | 9585 |
| 272 | 20230628 | 150000 | 148887107500 | 239000 | 239500 | 239500 | 239000 | 2657 |
| 273 | 20230628 | 145900 | 148251790000 | 239500 | 239000 | 239500 | 239000 | 1579 |
| 274 | 20230628 | 145800 | 147874093000 | 239000 | 239000 | 239500 | 239000 | 1767 |
| 275 | 20230628 | 145700 | 147451420500 | 239500 | 239500 | 239500 | 239000 | 1076 |
| 276 | 20230628 | 145600 | 147194070000 | 239500 | 239000 | 239500 | 239000 | 2527 |
| 277 | 20230628 | 145500 | 146589872500 | 239500 | 239000 | 239500 | 239000 | 726 |
| 278 | 20230628 | 145400 | 146416263500 | 239000 | 239500 | 239500 | 239000 | 2111 |
| 279 | 20230628 | 145300 | 145911585500 | 239500 | 239000 | 239500 | 239000 | 1228 |
| 280 | 20230628 | 145200 | 145617887000 | 239000 | 239000 | 239500 | 239000 | 1751 |
| 281 | 20230628 | 145100 | 145199327500 | 239500 | 239000 | 239500 | 239000 | 1418 |
| 282 | 20230628 | 145000 | 144860309500 | 239500 | 239000 | 239500 | 239000 | 3711 |
| 283 | 20230628 | 144900 | 143973269500 | 239000 | 239500 | 239500 | 239000 | 2609 |
| 284 | 20230628 | 144800 | 143349300000 | 239500 | 239000 | 239500 | 239000 | 895 |
| 285 | 20230628 | 144700 | 143135196500 | 239000 | 239500 | 239500 | 239000 | 1478 |
| 286 | 20230628 | 144600 | 142781835500 | 239000 | 239000 | 239500 | 239000 | 1522 |
| 287 | 20230628 | 144500 | 142417991000 | 239000 | 239000 | 239500 | 239000 | 1168 |
| 288 | 20230628 | 144400 | 142138690500 | 239000 | 240000 | 240000 | 239000 | 1763 |
| 289 | 20230628 | 144300 | 141716916000 | 240000 | 239500 | 240000 | 239500 | 4711 |
| 290 | 20230628 | 144200 | 140588548500 | 239500 | 240000 | 240000 | 239500 | 1506 |
| 291 | 20230628 | 144100 | 140227485000 | 240000 | 240500 | 240500 | 239500 | 2808 |
| 292 | 20230628 | 144000 | 139553535500 | 240000 | 240000 | 240500 | 240000 | 1584 |
| 293 | 20230628 | 143900 | 139173315500 | 240000 | 240500 | 240500 | 240000 | 1164 |
| 294 | 20230628 | 143800 | 138893910000 | 240500 | 240500 | 240500 | 240000 | 712 |
| 295 | 20230628 | 143700 | 138722954000 | 240500 | 240500 | 240500 | 240000 | 2479 |
| 296 | 20230628 | 143600 | 138127956500 | 240500 | 240500 | 240500 | 240000 | 1423 |
| 297 | 20230628 | 143500 | 137786217500 | 240000 | 240000 | 240500 | 240000 | 1287 |
| 298 | 20230628 | 143400 | 137477067500 | 240000 | 240000 | 240500 | 240000 | 1107 |
| 299 | 20230628 | 143300 | 137211326500 | 240000 | 240500 | 240500 | 240000 | 739 |
| 300 | 20230628 | 143200 | 137033932500 | 240500 | 241000 | 241000 | 240000 | 1448 |
| 301 | 20230628 | 143100 | 136685759000 | 241000 | 240500 | 241000 | 240000 | 2485 |
| 302 | 20230628 | 143000 | 136087503500 | 241000 | 240500 | 241000 | 240000 | 791 |
| 303 | 20230628 | 142900 | 135897225000 | 241000 | 240000 | 241000 | 240000 | 3160 |
| 304 | 20230628 | 142800 | 135137613500 | 240000 | 239500 | 240500 | 239500 | 2724 |
| 305 | 20230628 | 142700 | 134483852500 | 239500 | 240500 | 240500 | 239500 | 3104 |
| 306 | 20230628 | 142600 | 133738897500 | 240500 | 240000 | 240500 | 240000 | 771 |
| 307 | 20230628 | 142500 | 133553784500 | 240500 | 240000 | 240500 | 240000 | 1045 |
| 308 | 20230628 | 142400 | 133302927000 | 240000 | 240500 | 240500 | 240000 | 821 |
| 309 | 20230628 | 142300 | 133105829500 | 240500 | 240500 | 240500 | 240000 | 865 |
| 310 | 20230628 | 142200 | 132898156000 | 240500 | 240000 | 240500 | 239500 | 3973 |
| 311 | 20230628 | 142100 | 131944663000 | 239500 | 240000 | 240000 | 239500 | 918 |
| 312 | 20230628 | 142000 | 131724767500 | 239500 | 239500 | 240000 | 239500 | 707 |
| 313 | 20230628 | 141900 | 131555398500 | 239500 | 240500 | 240500 | 239500 | 3115 |
| 314 | 20230628 | 141800 | 130807818000 | 240000 | 240000 | 240500 | 240000 | 496 |
| 315 | 20230628 | 141700 | 130688750000 | 240500 | 240500 | 240500 | 240000 | 545 |
| 316 | 20230628 | 141600 | 130557904000 | 240000 | 240000 | 240500 | 240000 | 611 |
| 317 | 20230628 | 141500 | 130411239000 | 240500 | 240500 | 241000 | 240000 | 1366 |
| 318 | 20230628 | 141400 | 130082960500 | 241000 | 240500 | 241000 | 240500 | 2377 |
| 319 | 20230628 | 141300 | 129510736500 | 240500 | 241000 | 241000 | 240500 | 707 |
| 320 | 20230628 | 141200 | 129340547000 | 240500 | 241500 | 241500 | 240000 | 5092 |
| 321 | 20230628 | 141100 | 128114418000 | 241500 | 241500 | 241500 | 241000 | 630 |
| 322 | 20230628 | 141000 | 127962462500 | 241000 | 240500 | 241500 | 240500 | 1466 |
| 323 | 20230628 | 140900 | 127609106500 | 240500 | 241000 | 241500 | 240500 | 3077 |
| 324 | 20230628 | 140800 | 126867557000 | 240500 | 240500 | 241000 | 240000 | 2912 |
| 325 | 20230628 | 140700 | 126167234500 | 240000 | 240500 | 240500 | 240000 | 1768 |
| 326 | 20230628 | 140600 | 125742423000 | 240000 | 240500 | 240500 | 240000 | 671 |
| 327 | 20230628 | 140500 | 125581282000 | 240000 | 240000 | 240500 | 240000 | 1441 |
| 328 | 20230628 | 140400 | 125234956500 | 240500 | 240000 | 240500 | 239500 | 1865 |
| 329 | 20230628 | 140300 | 124787455000 | 239500 | 240000 | 240000 | 239500 | 3102 |
| 330 | 20230628 | 140200 | 124043181000 | 239500 | 239000 | 239500 | 239000 | 3659 |
| 331 | 20230628 | 140100 | 123167038500 | 239000 | 239000 | 239500 | 239000 | 1123 |
| 332 | 20230628 | 140000 | 122898406500 | 239000 | 238500 | 239000 | 238500 | 4337 |
| 333 | 20230628 | 135900 | 121862768000 | 239000 | 238500 | 239000 | 238500 | 1908 |
| 334 | 20230628 | 135800 | 121407478500 | 238500 | 239000 | 239000 | 238500 | 6780 |
| 335 | 20230628 | 135700 | 119789659000 | 239000 | 239000 | 239000 | 238500 | 3062 |
| 336 | 20230628 | 135600 | 119058222000 | 239000 | 238500 | 239000 | 238500 | 2621 |
| 337 | 20230628 | 135500 | 118432140500 | 239000 | 238500 | 239000 | 238500 | 1356 |
| 338 | 20230628 | 135400 | 118108341000 | 239000 | 238500 | 239500 | 238500 | 7054 |
| 339 | 20230628 | 135300 | 116424104500 | 238500 | 239000 | 239000 | 238500 | 4296 |
| 340 | 20230628 | 135200 | 115399182000 | 239000 | 239000 | 239500 | 238500 | 4263 |
| 341 | 20230628 | 135100 | 114381055500 | 239500 | 239000 | 239500 | 239000 | 3131 |
| 342 | 20230628 | 135000 | 113632634000 | 239000 | 239000 | 239500 | 238500 | 12213 |
| 343 | 20230628 | 134900 | 110713763500 | 239000 | 240000 | 240000 | 239000 | 5209 |
| 344 | 20230628 | 134800 | 109466537500 | 239500 | 240000 | 240000 | 239500 | 2307 |
| 345 | 20230628 | 134700 | 108913781000 | 239500 | 240000 | 240500 | 239500 | 15853 |
| 346 | 20230628 | 134600 | 105111043000 | 240500 | 240500 | 241000 | 240000 | 5134 |
| 347 | 20230628 | 134500 | 103876508500 | 240500 | 241000 | 241000 | 240500 | 3200 |
| 348 | 20230628 | 134400 | 103106805000 | 240500 | 240500 | 241000 | 240500 | 565 |
| 349 | 20230628 | 134300 | 102970879000 | 240500 | 241000 | 241000 | 240500 | 887 |
| 350 | 20230628 | 134200 | 102757478500 | 241000 | 241000 | 241500 | 240500 | 3647 |
| 351 | 20230628 | 134100 | 101878718000 | 241000 | 241000 | 241500 | 241000 | 607 |
| 352 | 20230628 | 134000 | 101732352000 | 241000 | 241000 | 241500 | 241000 | 819 |
| 353 | 20230628 | 133900 | 101534903500 | 241000 | 241000 | 241500 | 241000 | 976 |
| 354 | 20230628 | 133800 | 101299579000 | 241000 | 241000 | 241500 | 241000 | 837 |
| 355 | 20230628 | 133700 | 101097690500 | 241000 | 241500 | 241500 | 241000 | 600 |
| 356 | 20230628 | 133600 | 100953017500 | 241000 | 241000 | 241500 | 241000 | 752 |
| 357 | 20230628 | 133500 | 100771577500 | 241500 | 241000 | 241500 | 241000 | 766 |
| 358 | 20230628 | 133400 | 100586732500 | 241000 | 241500 | 241500 | 241000 | 1770 |
| 359 | 20230628 | 133300 | 100159544500 | 241500 | 241500 | 241500 | 241000 | 589 |
| 360 | 20230628 | 133200 | 100017528500 | 241500 | 240500 | 241500 | 240500 | 3591 |
| 361 | 20230628 | 133100 | 99152132000 | 241000 | 240500 | 241000 | 240500 | 826 |
| 362 | 20230628 | 133000 | 98953428000 | 241000 | 241000 | 241000 | 240500 | 1922 |
| 363 | 20230628 | 132900 | 98490441000 | 241000 | 240500 | 241000 | 240500 | 1195 |
| 364 | 20230628 | 132800 | 98202937500 | 240500 | 241000 | 241000 | 240500 | 588 |
| 365 | 20230628 | 132700 | 98061493500 | 241000 | 241000 | 241500 | 240500 | 1798 |
| 366 | 20230628 | 132600 | 97628108000 | 241000 | 241000 | 241500 | 240500 | 3021 |
| 367 | 20230628 | 132500 | 96900038500 | 241000 | 241500 | 241500 | 241000 | 730 |
| 368 | 20230628 | 132400 | 96723917500 | 241000 | 241500 | 241500 | 241000 | 1928 |
| 369 | 20230628 | 132300 | 96258552000 | 241500 | 241500 | 241500 | 241000 | 2044 |
| 370 | 20230628 | 132200 | 95765057000 | 241500 | 241000 | 241500 | 240500 | 1709 |
| 371 | 20230628 | 132100 | 95353017500 | 241000 | 241500 | 242000 | 240500 | 4779 |
| 372 | 20230628 | 132000 | 94200282500 | 241500 | 241000 | 241500 | 240500 | 1945 |
| 373 | 20230628 | 131900 | 93731228000 | 241000 | 240000 | 241000 | 240000 | 6855 |
| 374 | 20230628 | 131800 | 92082149500 | 240000 | 240500 | 240500 | 240000 | 757 |
| 375 | 20230628 | 131700 | 91900267500 | 240000 | 240000 | 240500 | 240000 | 1373 |
| 376 | 20230628 | 131600 | 91570542500 | 240500 | 240000 | 240500 | 240000 | 1023 |
| 377 | 20230628 | 131500 | 91324933000 | 240000 | 240500 | 240500 | 240000 | 748 |
| 378 | 20230628 | 131400 | 91145288000 | 240000 | 240500 | 240500 | 240000 | 1225 |
| 379 | 20230628 | 131300 | 90851017000 | 240500 | 240500 | 240500 | 240000 | 1790 |
| 380 | 20230628 | 131200 | 90420907500 | 240000 | 240000 | 240500 | 240000 | 1267 |
| 381 | 20230628 | 131100 | 90116680000 | 240000 | 240000 | 240500 | 240000 | 3834 |
| 382 | 20230628 | 131000 | 89196371500 | 240000 | 240000 | 240500 | 240000 | 2607 |
| 383 | 20230628 | 130900 | 88570428500 | 240500 | 240500 | 241000 | 240000 | 1592 |
| 384 | 20230628 | 130800 | 88187956000 | 240500 | 241000 | 241000 | 240500 | 2627 |
| 385 | 20230628 | 130700 | 87555850500 | 241000 | 241500 | 241500 | 240500 | 19632 |
| 386 | 20230628 | 130600 | 82830984500 | 241000 | 241000 | 241500 | 241000 | 1452 |
| 387 | 20230628 | 130500 | 82480986500 | 241000 | 241000 | 241500 | 241000 | 1493 |
| 388 | 20230628 | 130400 | 82121154000 | 241000 | 241000 | 241500 | 241000 | 1070 |
| 389 | 20230628 | 130300 | 81863135500 | 241000 | 241500 | 241500 | 241000 | 1242 |
| 390 | 20230628 | 130200 | 81563792500 | 241000 | 241500 | 241500 | 241000 | 1026 |
| 391 | 20230628 | 130100 | 81316430000 | 241000 | 241500 | 241500 | 241000 | 3059 |
| 392 | 20230628 | 130000 | 80579146500 | 241000 | 241500 | 241500 | 241000 | 1955 |
| 393 | 20230628 | 125900 | 80107807500 | 241500 | 241000 | 241500 | 241000 | 860 |
| 394 | 20230628 | 125800 | 79900449500 | 241000 | 241500 | 242000 | 241000 | 4034 |
| 395 | 20230628 | 125700 | 78926138000 | 241500 | 241500 | 242000 | 241500 | 1127 |
| 396 | 20230628 | 125600 | 78653934000 | 242000 | 241500 | 242000 | 241500 | 812 |
| 397 | 20230628 | 125500 | 78457702000 | 241500 | 241500 | 242000 | 241500 | 2237 |
| 398 | 20230628 | 125400 | 77916762000 | 241500 | 241500 | 242000 | 241500 | 1007 |
| 399 | 20230628 | 125300 | 77673549500 | 241500 | 241500 | 242000 | 241500 | 1342 |
| 400 | 20230628 | 125200 | 77349438000 | 241500 | 241500 | 242000 | 241500 | 875 |
| 401 | 20230628 | 125100 | 77138060000 | 242000 | 242000 | 242500 | 242000 | 2645 |
| 402 | 20230628 | 125000 | 76497877500 | 242500 | 242000 | 242500 | 242000 | 450 |
| 403 | 20230628 | 124900 | 76388887500 | 242000 | 242000 | 242500 | 242000 | 765 |
| 404 | 20230628 | 124800 | 76203543000 | 242000 | 242500 | 242500 | 242000 | 1743 |
| 405 | 20230628 | 124700 | 75781228000 | 242000 | 242500 | 242500 | 242000 | 999 |
| 406 | 20230628 | 124600 | 75539383000 | 242000 | 241500 | 242500 | 241500 | 1954 |
| 407 | 20230628 | 124500 | 75066686000 | 242000 | 241500 | 242000 | 241500 | 835 |
| 408 | 20230628 | 124400 | 74864960000 | 241500 | 241500 | 242000 | 241500 | 1360 |
| 409 | 20230628 | 124300 | 74536293000 | 242000 | 242000 | 242500 | 241500 | 6428 |
| 410 | 20230628 | 124200 | 72980857000 | 242000 | 243000 | 243000 | 242000 | 5645 |
| 411 | 20230628 | 124100 | 71612034500 | 243000 | 242500 | 243000 | 242500 | 503 |
| 412 | 20230628 | 124000 | 71489936500 | 242500 | 242500 | 243000 | 242500 | 416 |
| 413 | 20230628 | 123900 | 71389013000 | 242500 | 243000 | 243500 | 242500 | 836 |
| 414 | 20230628 | 123800 | 71185975000 | 243500 | 243000 | 243500 | 243000 | 899 |
| 415 | 20230628 | 123700 | 70967493000 | 243500 | 243000 | 243500 | 243000 | 697 |
| 416 | 20230628 | 123600 | 70798012500 | 243000 | 243000 | 243500 | 242500 | 806 |
| 417 | 20230628 | 123500 | 70602211000 | 243000 | 243000 | 243000 | 242500 | 1231 |
| 418 | 20230628 | 123400 | 70303206500 | 243000 | 243000 | 243000 | 242500 | 1188 |
| 419 | 20230628 | 123300 | 70014873000 | 242500 | 243000 | 243000 | 242500 | 725 |
| 420 | 20230628 | 123200 | 69838886500 | 243000 | 243000 | 243500 | 242500 | 2257 |
| 421 | 20230628 | 123100 | 69290486500 | 243000 | 243000 | 243500 | 243000 | 3672 |
| 422 | 20230628 | 123000 | 68398170500 | 243500 | 243500 | 243500 | 243000 | 400 |
| 423 | 20230628 | 122900 | 68300953500 | 243000 | 243000 | 243500 | 243000 | 688 |
| 424 | 20230628 | 122800 | 68133721000 | 243000 | 243000 | 243500 | 243000 | 599 |
| 425 | 20230628 | 122700 | 67987945500 | 243500 | 243500 | 244000 | 243000 | 1709 |
| 426 | 20230628 | 122600 | 67571938500 | 243500 | 243500 | 244000 | 243500 | 384 |
| 427 | 20230628 | 122500 | 67478416000 | 244000 | 243000 | 244000 | 243000 | 1582 |
| 428 | 20230628 | 122400 | 67093060500 | 243500 | 243500 | 243500 | 243000 | 450 |
| 429 | 20230628 | 122300 | 66983580000 | 243500 | 243500 | 243500 | 243000 | 583 |
| 430 | 20230628 | 122200 | 66841753000 | 243000 | 244000 | 244000 | 243000 | 6970 |
| 431 | 20230628 | 122100 | 65145549000 | 244000 | 244000 | 244500 | 243500 | 4387 |
| 432 | 20230628 | 122000 | 64075075500 | 244000 | 244500 | 244500 | 244000 | 329 |
| 433 | 20230628 | 121900 | 63994775500 | 244000 | 244000 | 244500 | 244000 | 981 |
| 434 | 20230628 | 121800 | 63755374000 | 244000 | 245000 | 245000 | 244000 | 1313 |
| 435 | 20230628 | 121700 | 63434362500 | 244500 | 244500 | 245000 | 244500 | 848 |
| 436 | 20230628 | 121600 | 63226855000 | 244500 | 244500 | 245000 | 244500 | 180 |
| 437 | 20230628 | 121500 | 63182836000 | 245000 | 245000 | 245500 | 245000 | 885 |
| 438 | 20230628 | 121400 | 62965996500 | 245000 | 245500 | 245500 | 245000 | 267 |
| 439 | 20230628 | 121300 | 62900563500 | 245500 | 245000 | 245500 | 245000 | 256 |
| 440 | 20230628 | 121200 | 62837818500 | 245000 | 245000 | 245500 | 245000 | 476 |
| 441 | 20230628 | 121100 | 62721174500 | 245500 | 245500 | 245500 | 245000 | 597 |
| 442 | 20230628 | 121000 | 62574891000 | 245000 | 245500 | 245500 | 245000 | 358 |
| 443 | 20230628 | 120900 | 62487155000 | 245000 | 245000 | 245500 | 245000 | 198 |
| 444 | 20230628 | 120800 | 62438616500 | 245500 | 245000 | 245500 | 245000 | 182 |
| 445 | 20230628 | 120700 | 62394013000 | 245000 | 246000 | 246000 | 245000 | 409 |
| 446 | 20230628 | 120600 | 62293650000 | 245500 | 246000 | 246000 | 245000 | 365 |
| 447 | 20230628 | 120500 | 62204010500 | 246000 | 245500 | 246000 | 245000 | 1279 |
| 448 | 20230628 | 120400 | 61890106500 | 245500 | 245500 | 245500 | 245000 | 807 |
| 449 | 20230628 | 120300 | 61692065500 | 245000 | 244500 | 245000 | 244500 | 627 |
| 450 | 20230628 | 120200 | 61538512500 | 245000 | 244500 | 245000 | 244500 | 423 |
| 451 | 20230628 | 120100 | 61435020000 | 244500 | 244500 | 245000 | 244500 | 647 |
| 452 | 20230628 | 120000 | 61276574000 | 245000 | 245000 | 245000 | 244500 | 262 |
| 453 | 20230628 | 115900 | 61212486000 | 245000 | 244500 | 245000 | 244000 | 1911 |
| 454 | 20230628 | 115800 | 60745180500 | 244500 | 244000 | 244500 | 244000 | 309 |
| 455 | 20230628 | 115700 | 60669742000 | 244000 | 244500 | 244500 | 244000 | 561 |
| 456 | 20230628 | 115600 | 60532740000 | 244500 | 244000 | 244500 | 244000 | 252 |
| 457 | 20230628 | 115500 | 60471235000 | 244000 | 244000 | 244500 | 244000 | 527 |
| 458 | 20230628 | 115400 | 60342482500 | 244000 | 244500 | 244500 | 244000 | 285 |
| 459 | 20230628 | 115300 | 60272916000 | 244000 | 244000 | 244500 | 244000 | 227 |
| 460 | 20230628 | 115200 | 60217522500 | 244000 | 244000 | 244500 | 244000 | 774 |
| 461 | 20230628 | 115100 | 60028630500 | 244000 | 244000 | 244500 | 244000 | 357 |
| 462 | 20230628 | 115000 | 59941512500 | 244000 | 244000 | 244500 | 244000 | 199 |
| 463 | 20230628 | 114900 | 59892928500 | 244000 | 244500 | 244500 | 244000 | 368 |
| 464 | 20230628 | 114800 | 59803086500 | 244000 | 245000 | 245000 | 244000 | 1727 |
| 465 | 20230628 | 114700 | 59380767500 | 244500 | 244500 | 245000 | 244500 | 390 |
| 466 | 20230628 | 114600 | 59285360500 | 245000 | 244500 | 245000 | 244500 | 1250 |
| 467 | 20230628 | 114500 | 58979198500 | 244500 | 244500 | 245000 | 244500 | 652 |
| 468 | 20230628 | 114400 | 58819542500 | 244500 | 245000 | 245000 | 244500 | 365 |
| 469 | 20230628 | 114300 | 58730275500 | 244500 | 245000 | 245000 | 244500 | 253 |
| 470 | 20230628 | 114200 | 58668364500 | 244500 | 245000 | 245000 | 244500 | 316 |
| 471 | 20230628 | 114100 | 58591065500 | 244500 | 244500 | 245000 | 244000 | 1641 |
| 472 | 20230628 | 114000 | 58189990500 | 244000 | 244500 | 244500 | 244000 | 436 |
| 473 | 20230628 | 113900 | 58083513000 | 244000 | 244500 | 244500 | 244000 | 385 |
| 474 | 20230628 | 113800 | 57989512000 | 244500 | 244000 | 244500 | 244000 | 784 |
| 475 | 20230628 | 113700 | 57797972000 | 244000 | 244500 | 244500 | 244000 | 710 |
| 476 | 20230628 | 113600 | 57624595000 | 244000 | 244500 | 244500 | 244000 | 888 |
| 477 | 20230628 | 113500 | 57407752500 | 244000 | 244000 | 244500 | 244000 | 306 |
| 478 | 20230628 | 113400 | 57333027000 | 244000 | 244500 | 244500 | 244000 | 557 |
| 479 | 20230628 | 113300 | 57197021500 | 244000 | 244500 | 244500 | 244000 | 312 |
| 480 | 20230628 | 113200 | 57120810000 | 244500 | 244500 | 244500 | 244000 | 371 |
| 481 | 20230628 | 113100 | 57030165000 | 244000 | 244500 | 244500 | 244000 | 724 |
| 482 | 20230628 | 113000 | 56853378000 | 244500 | 244500 | 244500 | 244000 | 360 |
| 483 | 20230628 | 112900 | 56765419500 | 244500 | 244000 | 244500 | 244000 | 1469 |
| 484 | 20230628 | 112800 | 56406832500 | 244000 | 244500 | 244500 | 244000 | 377 |
| 485 | 20230628 | 112700 | 56314773500 | 244500 | 244000 | 244500 | 244000 | 460 |
| 486 | 20230628 | 112600 | 56202385500 | 244500 | 244500 | 244500 | 244000 | 718 |
| 487 | 20230628 | 112500 | 56027077500 | 244500 | 244000 | 244500 | 244000 | 426 |
| 488 | 20230628 | 112400 | 55923062500 | 244000 | 245000 | 245000 | 244000 | 1176 |
| 489 | 20230628 | 112300 | 55635545500 | 244500 | 244500 | 245000 | 244500 | 310 |
| 490 | 20230628 | 112200 | 55559727000 | 244500 | 244500 | 245000 | 244500 | 2416 |
| 491 | 20230628 | 112100 | 54968861500 | 244500 | 244500 | 245000 | 244500 | 474 |
| 492 | 20230628 | 112000 | 54852942000 | 245000 | 245000 | 245000 | 244500 | 189 |
| 493 | 20230628 | 111900 | 54806707500 | 244500 | 244500 | 245000 | 244500 | 199 |
| 494 | 20230628 | 111800 | 54758028500 | 245000 | 244500 | 245000 | 244000 | 1456 |
| 495 | 20230628 | 111700 | 54402133500 | 244500 | 244500 | 244500 | 244000 | 856 |
| 496 | 20230628 | 111600 | 54193248000 | 244000 | 244500 | 244500 | 244000 | 927 |
| 497 | 20230628 | 111500 | 53966754500 | 244500 | 244000 | 244500 | 244000 | 535 |
| 498 | 20230628 | 111400 | 53836058500 | 244500 | 244500 | 245000 | 244000 | 3656 |
| 499 | 20230628 | 111300 | 52942144000 | 244500 | 244500 | 245000 | 244500 | 947 |
| 500 | 20230628 | 111200 | 52710479500 | 245000 | 245000 | 245000 | 244500 | 395 |
| 501 | 20230628 | 111100 | 52613827500 | 245000 | 245000 | 245000 | 244500 | 2000 |
| 502 | 20230628 | 111000 | 52123903500 | 245000 | 245000 | 245500 | 245000 | 277 |
| 503 | 20230628 | 110900 | 52055962500 | 245500 | 245500 | 245500 | 245000 | 614 |
| 504 | 20230628 | 110800 | 51905295500 | 245000 | 245500 | 245500 | 245000 | 496 |
| 505 | 20230628 | 110700 | 51783660000 | 245000 | 245000 | 245500 | 245000 | 381 |
| 506 | 20230628 | 110600 | 51690158000 | 245000 | 245500 | 245500 | 245000 | 1123 |
| 507 | 20230628 | 110500 | 51414609000 | 245500 | 245500 | 245500 | 245000 | 1904 |
| 508 | 20230628 | 110400 | 50947241500 | 245000 | 245000 | 245500 | 244500 | 876 |
| 509 | 20230628 | 110300 | 50732622500 | 245000 | 244500 | 245000 | 244500 | 1714 |
| 510 | 20230628 | 110200 | 50312794000 | 245000 | 245000 | 245000 | 244500 | 1102 |
| 511 | 20230628 | 110100 | 50042875500 | 244500 | 245000 | 245000 | 244500 | 1869 |
| 512 | 20230628 | 110000 | 49585537000 | 245000 | 244500 | 245000 | 244500 | 777 |
| 513 | 20230628 | 105900 | 49395352000 | 244500 | 244500 | 245000 | 244500 | 642 |
| 514 | 20230628 | 105800 | 49238231500 | 244500 | 244500 | 245000 | 244500 | 310 |
| 515 | 20230628 | 105700 | 49162376500 | 244500 | 244500 | 245000 | 244500 | 582 |
| 516 | 20230628 | 105600 | 49020023000 | 244500 | 245000 | 245000 | 244500 | 354 |
| 517 | 20230628 | 105500 | 48933439500 | 245000 | 245500 | 245500 | 244500 | 2360 |
| 518 | 20230628 | 105400 | 48355452000 | 245000 | 245500 | 245500 | 245000 | 460 |
| 519 | 20230628 | 105300 | 48242688500 | 245000 | 245500 | 245500 | 245000 | 353 |
| 520 | 20230628 | 105200 | 48156174500 | 245000 | 245000 | 245500 | 245000 | 327 |
| 521 | 20230628 | 105100 | 48076041000 | 245500 | 245000 | 245500 | 245000 | 746 |
| 522 | 20230628 | 105000 | 47893234500 | 245500 | 245000 | 245500 | 245000 | 538 |
| 523 | 20230628 | 104900 | 47761407000 | 245500 | 245500 | 245500 | 245000 | 737 |
| 524 | 20230628 | 104800 | 47580808500 | 245500 | 245500 | 245500 | 245000 | 555 |
| 525 | 20230628 | 104700 | 47444629000 | 245000 | 245000 | 245500 | 245000 | 374 |
| 526 | 20230628 | 104600 | 47352986000 | 245000 | 245000 | 245500 | 245000 | 312 |
| 527 | 20230628 | 104500 | 47276499000 | 245000 | 245500 | 245500 | 245000 | 894 |
| 528 | 20230628 | 104400 | 47057448500 | 245000 | 246000 | 246000 | 245000 | 4053 |
| 529 | 20230628 | 104300 | 46062694500 | 245500 | 245500 | 246000 | 245500 | 281 |
| 530 | 20230628 | 104200 | 45993643000 | 245500 | 246000 | 246000 | 245500 | 638 |
| 531 | 20230628 | 104100 | 45836896500 | 245500 | 245500 | 246000 | 245500 | 558 |
| 532 | 20230628 | 104000 | 45699798500 | 246000 | 246000 | 246000 | 245500 | 809 |
| 533 | 20230628 | 103900 | 45501156500 | 246000 | 245500 | 246000 | 245500 | 280 |
| 534 | 20230628 | 103800 | 45432397500 | 245500 | 246000 | 246000 | 245500 | 161 |
| 535 | 20230628 | 103700 | 45392857500 | 246000 | 245500 | 246000 | 245500 | 1267 |
| 536 | 20230628 | 103600 | 45081471500 | 245500 | 246000 | 246000 | 245500 | 313 |
| 537 | 20230628 | 103500 | 45004524500 | 245500 | 245500 | 246000 | 245500 | 202 |
| 538 | 20230628 | 103400 | 44954925500 | 245500 | 246000 | 246500 | 245500 | 515 |
| 539 | 20230628 | 103300 | 44828278000 | 246000 | 246500 | 246500 | 245500 | 1160 |
| 540 | 20230628 | 103200 | 44542931000 | 246500 | 246000 | 246500 | 246000 | 217 |
| 541 | 20230628 | 103100 | 44489523500 | 246500 | 247000 | 247000 | 246000 | 507 |
| 542 | 20230628 | 103000 | 44364517000 | 247000 | 246500 | 247000 | 246000 | 623 |
| 543 | 20230628 | 102900 | 44210969500 | 246500 | 246000 | 246500 | 245500 | 751 |
| 544 | 20230628 | 102800 | 44026194000 | 245500 | 246000 | 246500 | 245500 | 565 |
| 545 | 20230628 | 102700 | 43887305500 | 246500 | 246000 | 246500 | 245500 | 1559 |
| 546 | 20230628 | 102600 | 43503820000 | 245500 | 245500 | 246000 | 245000 | 668 |
| 547 | 20230628 | 102500 | 43339793500 | 245500 | 245500 | 246000 | 245000 | 1366 |
| 548 | 20230628 | 102400 | 43004503000 | 245000 | 245500 | 245500 | 245000 | 1369 |
| 549 | 20230628 | 102300 | 42668709000 | 245000 | 246000 | 246000 | 245000 | 834 |
| 550 | 20230628 | 102200 | 42464159000 | 245500 | 246000 | 246500 | 245500 | 909 |
| 551 | 20230628 | 102100 | 42240580500 | 246000 | 245500 | 246500 | 245500 | 2521 |
| 552 | 20230628 | 102000 | 41619865500 | 246000 | 245000 | 246000 | 244500 | 2073 |
| 553 | 20230628 | 101900 | 41111639000 | 244500 | 245000 | 245000 | 244500 | 12754 |
| 554 | 20230628 | 101800 | 37987685500 | 245000 | 245500 | 245500 | 245000 | 2930 |
| 555 | 20230628 | 101700 | 37269794000 | 245500 | 245500 | 246000 | 245000 | 2515 |
| 556 | 20230628 | 101600 | 36652369000 | 246000 | 245500 | 246000 | 245500 | 472 |
| 557 | 20230628 | 101500 | 36536467000 | 245500 | 246000 | 246000 | 245500 | 363 |
| 558 | 20230628 | 101400 | 36447289000 | 245500 | 246000 | 246000 | 245500 | 356 |
| 559 | 20230628 | 101300 | 36359865000 | 245500 | 246000 | 246000 | 245500 | 1018 |
| 560 | 20230628 | 101200 | 36109611000 | 246000 | 246000 | 246000 | 245500 | 898 |
| 561 | 20230628 | 101100 | 35889071000 | 245500 | 245500 | 246000 | 245000 | 3276 |
| 562 | 20230628 | 101000 | 35084863000 | 245500 | 246000 | 246000 | 245500 | 3440 |
| 563 | 20230628 | 100900 | 34240260500 | 245500 | 246500 | 246500 | 245500 | 2398 |
| 564 | 20230628 | 100800 | 33650334000 | 246000 | 246500 | 246500 | 246000 | 1060 |
| 565 | 20230628 | 100700 | 33389555000 | 246000 | 246500 | 246500 | 246000 | 398 |
| 566 | 20230628 | 100600 | 33291542500 | 246500 | 247000 | 247000 | 246000 | 2146 |
| 567 | 20230628 | 100500 | 32762589000 | 246500 | 246500 | 247000 | 246500 | 224 |
| 568 | 20230628 | 100400 | 32707351000 | 246500 | 247000 | 247500 | 246500 | 691 |
| 569 | 20230628 | 100300 | 32536737000 | 247000 | 247000 | 247500 | 247000 | 849 |
| 570 | 20230628 | 100200 | 32327005500 | 247500 | 247000 | 247500 | 246500 | 594 |
| 571 | 20230628 | 100100 | 32180273000 | 246500 | 247000 | 247500 | 246500 | 1865 |
| 572 | 20230628 | 100000 | 31719768500 | 247000 | 247000 | 247000 | 246500 | 244 |
| 573 | 20230628 | 095900 | 31659543000 | 247000 | 246500 | 247000 | 246500 | 1316 |
| 574 | 20230628 | 095800 | 31334581500 | 247000 | 246500 | 247000 | 246500 | 641 |
| 575 | 20230628 | 095700 | 31176507500 | 246500 | 246500 | 247000 | 246500 | 815 |
| 576 | 20230628 | 095600 | 30975316000 | 246500 | 247000 | 247000 | 246500 | 1121 |
| 577 | 20230628 | 095500 | 30698971500 | 247000 | 246500 | 247000 | 246500 | 358 |
| 578 | 20230628 | 095400 | 30610715500 | 246500 | 247000 | 247500 | 246500 | 1396 |
| 579 | 20230628 | 095300 | 30265938500 | 247500 | 247500 | 248000 | 247000 | 906 |
| 580 | 20230628 | 095200 | 30041673000 | 247500 | 248500 | 248500 | 247500 | 1103 |
| 581 | 20230628 | 095100 | 29768170000 | 248000 | 248000 | 248500 | 248000 | 543 |
| 582 | 20230628 | 095000 | 29633426500 | 248000 | 248500 | 248500 | 248000 | 827 |
| 583 | 20230628 | 094900 | 29428137500 | 248000 | 248000 | 248500 | 247500 | 1459 |
| 584 | 20230628 | 094800 | 29065998000 | 248000 | 247500 | 248000 | 247000 | 636 |
| 585 | 20230628 | 094700 | 28908354000 | 247500 | 247500 | 247500 | 247000 | 1030 |
| 586 | 20230628 | 094600 | 28653482500 | 247000 | 247500 | 248000 | 247000 | 676 |
| 587 | 20230628 | 094500 | 28486170000 | 247500 | 248000 | 248500 | 247500 | 2165 |
| 588 | 20230628 | 094400 | 27948896500 | 248500 | 247000 | 248500 | 247000 | 1154 |
| 589 | 20230628 | 094300 | 27662989000 | 247000 | 246000 | 247000 | 246000 | 1092 |
| 590 | 20230628 | 094200 | 27393833500 | 246000 | 246500 | 246500 | 246000 | 481 |
| 591 | 20230628 | 094100 | 27275343000 | 246500 | 246000 | 246500 | 245500 | 2407 |
| 592 | 20230628 | 094000 | 26683468000 | 245500 | 245500 | 246000 | 245000 | 2920 |
| 593 | 20230628 | 093900 | 25966416000 | 246000 | 245500 | 246000 | 245000 | 4657 |
| 594 | 20230628 | 093800 | 24823615500 | 245500 | 246000 | 246500 | 245500 | 4840 |
| 595 | 20230628 | 093700 | 23633036000 | 246000 | 246500 | 246500 | 246000 | 561 |
| 596 | 20230628 | 093600 | 23494966500 | 246500 | 246500 | 247000 | 246000 | 992 |
| 597 | 20230628 | 093500 | 23250636500 | 246500 | 247000 | 247000 | 246500 | 1841 |
| 598 | 20230628 | 093400 | 22796670500 | 246500 | 246500 | 247000 | 246500 | 627 |
| 599 | 20230628 | 093300 | 22642044500 | 246500 | 247000 | 247000 | 246500 | 1125 |
| 600 | 20230628 | 093200 | 22364609000 | 247000 | 247500 | 247500 | 247000 | 5622 |
| 601 | 20230628 | 093100 | 20975649000 | 247500 | 248000 | 248500 | 247500 | 4566 |
| 602 | 20230628 | 093000 | 19844847000 | 248000 | 248000 | 248000 | 247500 | 3224 |
| 603 | 20230628 | 092900 | 19045419500 | 248000 | 248000 | 248000 | 247500 | 564 |
| 604 | 20230628 | 092800 | 18905752500 | 247500 | 248000 | 248000 | 247500 | 195 |
| 605 | 20230628 | 092700 | 18857405500 | 248000 | 247500 | 248000 | 247500 | 1387 |
| 606 | 20230628 | 092600 | 18513886500 | 247500 | 247500 | 248000 | 247500 | 920 |
| 607 | 20230628 | 092500 | 18286045000 | 247500 | 247500 | 248000 | 247500 | 497 |
| 608 | 20230628 | 092400 | 18163018500 | 247500 | 247500 | 248000 | 247500 | 628 |
| 609 | 20230628 | 092300 | 18007568000 | 248000 | 247500 | 248000 | 247500 | 1362 |
| 610 | 20230628 | 092200 | 17670435500 | 248000 | 248000 | 248500 | 247500 | 2001 |
| 611 | 20230628 | 092100 | 17174256000 | 248000 | 247500 | 248000 | 247000 | 4338 |
| 612 | 20230628 | 092000 | 16100694500 | 247500 | 248000 | 248000 | 247500 | 2124 |
| 613 | 20230628 | 091900 | 15574114000 | 248000 | 248000 | 248500 | 248000 | 370 |
| 614 | 20230628 | 091800 | 15482265000 | 248500 | 248500 | 249000 | 248000 | 2493 |
| 615 | 20230628 | 091700 | 14862859500 | 248500 | 248000 | 249000 | 247500 | 1934 |
| 616 | 20230628 | 091600 | 14382481500 | 249000 | 247500 | 249000 | 247000 | 2618 |
| 617 | 20230628 | 091500 | 13733438000 | 247500 | 248000 | 248000 | 247000 | 1599 |
| 618 | 20230628 | 091400 | 13337647500 | 247500 | 249000 | 249000 | 247000 | 6855 |
| 619 | 20230628 | 091300 | 11637927500 | 248500 | 248000 | 249000 | 248000 | 2186 |
| 620 | 20230628 | 091200 | 11094924000 | 248000 | 249000 | 249000 | 248000 | 2736 |
| 621 | 20230628 | 091100 | 10415539000 | 249000 | 249500 | 249500 | 248500 | 2210 |
| 622 | 20230628 | 091000 | 9865607500 | 249500 | 249500 | 250000 | 249000 | 3741 |
| 623 | 20230628 | 090900 | 8932849500 | 249500 | 250000 | 250000 | 249500 | 1503 |
| 624 | 20230628 | 090800 | 8557830500 | 250000 | 249000 | 250500 | 249000 | 2036 |
| 625 | 20230628 | 090700 | 8048876500 | 249000 | 250000 | 250500 | 248500 | 5826 |
| 626 | 20230628 | 090600 | 6595558000 | 250500 | 251000 | 251500 | 250000 | 3542 |
| 627 | 20230628 | 090500 | 5707064500 | 251500 | 251000 | 251500 | 251000 | 1258 |
| 628 | 20230628 | 090400 | 5390988000 | 251000 | 251500 | 252000 | 251000 | 1637 |
| 629 | 20230628 | 090300 | 4979419000 | 251500 | 252000 | 252500 | 251500 | 2354 |
| 630 | 20230628 | 090200 | 4386437500 | 252000 | 251500 | 252500 | 251000 | 4122 |
| 631 | 20230628 | 090100 | 3350330500 | 251500 | 253500 | 254000 | 251500 | 5770 |
| 632 | 20230628 | 090000 | 1892663000 | 254000 | 253000 | 254000 | 253000 | 7437 |