37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 3 | 20230626 | 193000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20230626 | 192900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20230626 | 192800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20230626 | 192700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20230626 | 192600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20230626 | 192500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20230626 | 192400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20230626 | 192300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20230626 | 192200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20230626 | 192100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20230626 | 192000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20230626 | 191900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20230626 | 191800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20230626 | 191700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20230626 | 191600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20230626 | 191500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20230626 | 191400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20230626 | 191300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20230626 | 191200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20230626 | 191100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20230626 | 191000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20230626 | 190900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20230626 | 190800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20230626 | 190700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20230626 | 190600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20230626 | 190500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20230626 | 190400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20230626 | 190300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20230626 | 190200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20230626 | 190100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 33 | 20230626 | 190000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20230626 | 185900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20230626 | 185800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20230626 | 185700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20230626 | 185600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20230626 | 185500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20230626 | 185400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20230626 | 185300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20230626 | 185200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20230626 | 185100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20230626 | 185000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20230626 | 184900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20230626 | 184800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20230626 | 184700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20230626 | 184600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20230626 | 184500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20230626 | 184400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20230626 | 184300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20230626 | 184200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20230626 | 184100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20230626 | 184000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20230626 | 183900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20230626 | 183800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20230626 | 183700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20230626 | 183600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20230626 | 183500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20230626 | 183400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20230626 | 183300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20230626 | 183200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20230626 | 183100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 63 | 20230626 | 183000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20230626 | 182900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20230626 | 182800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20230626 | 182700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20230626 | 182600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20230626 | 182500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20230626 | 182400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20230626 | 182300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20230626 | 182200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20230626 | 182100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20230626 | 182000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20230626 | 181900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20230626 | 181800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20230626 | 181700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20230626 | 181600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20230626 | 181500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20230626 | 181400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20230626 | 181300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20230626 | 181200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20230626 | 181100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20230626 | 181000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20230626 | 180900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20230626 | 180800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20230626 | 180700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20230626 | 180600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20230626 | 180500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20230626 | 180400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20230626 | 180300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20230626 | 180200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20230626 | 180100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 93 | 20230626 | 180000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20230626 | 175900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20230626 | 175800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20230626 | 175700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20230626 | 175600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20230626 | 175500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20230626 | 175400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20230626 | 175300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20230626 | 175200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20230626 | 175100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20230626 | 175000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20230626 | 174900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20230626 | 174800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20230626 | 174700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20230626 | 174600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20230626 | 174500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20230626 | 174400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20230626 | 174300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20230626 | 174200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20230626 | 174100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20230626 | 174000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20230626 | 173900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20230626 | 173800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20230626 | 173700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20230626 | 173600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20230626 | 173500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20230626 | 173400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20230626 | 173300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20230626 | 173200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20230626 | 173100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 123 | 20230626 | 173000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20230626 | 172900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20230626 | 172800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20230626 | 172700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20230626 | 172600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20230626 | 172500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20230626 | 172400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20230626 | 172300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20230626 | 172200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20230626 | 172100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20230626 | 172000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20230626 | 171900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20230626 | 171800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20230626 | 171700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20230626 | 171600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20230626 | 171500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20230626 | 171400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20230626 | 171300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20230626 | 171200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20230626 | 171100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20230626 | 171000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20230626 | 170900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20230626 | 170800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20230626 | 170700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20230626 | 170600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20230626 | 170500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20230626 | 170400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20230626 | 170300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20230626 | 170200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20230626 | 170100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 153 | 20230626 | 170000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20230626 | 165900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20230626 | 165800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20230626 | 165700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20230626 | 165600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20230626 | 165500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20230626 | 165400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20230626 | 165300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20230626 | 165200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20230626 | 165100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20230626 | 165000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20230626 | 164900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20230626 | 164800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20230626 | 164700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20230626 | 164600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20230626 | 164500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20230626 | 164400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20230626 | 164300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20230626 | 164200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20230626 | 164100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20230626 | 164000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20230626 | 163900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20230626 | 163800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20230626 | 163700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20230626 | 163600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20230626 | 163500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20230626 | 163400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20230626 | 163300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20230626 | 163200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20230626 | 163100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 183 | 20230626 | 163000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 184 | 20230626 | 162900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 185 | 20230626 | 162800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 186 | 20230626 | 162700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 187 | 20230626 | 162600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 188 | 20230626 | 162500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 189 | 20230626 | 162400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 190 | 20230626 | 162300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 191 | 20230626 | 162200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 192 | 20230626 | 162100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 193 | 20230626 | 162000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 194 | 20230626 | 161900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 195 | 20230626 | 161800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 196 | 20230626 | 161700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 197 | 20230626 | 161600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 198 | 20230626 | 161500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20230626 | 161400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20230626 | 161300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20230626 | 161200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20230626 | 161100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20230626 | 161000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20230626 | 160900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20230626 | 160800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20230626 | 160700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20230626 | 160600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20230626 | 160500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 209 | 20230626 | 160400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 210 | 20230626 | 160300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 211 | 20230626 | 160200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 212 | 20230626 | 160100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 213 | 20230626 | 160000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 214 | 20230626 | 155900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 215 | 20230626 | 155800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 216 | 20230626 | 155700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 217 | 20230626 | 155600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 218 | 20230626 | 155500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 219 | 20230626 | 155400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 220 | 20230626 | 155300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 221 | 20230626 | 155200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 222 | 20230626 | 155100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 223 | 20230626 | 155000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 224 | 20230626 | 154900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 225 | 20230626 | 154800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 226 | 20230626 | 154700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 227 | 20230626 | 154600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 228 | 20230626 | 154500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 229 | 20230626 | 154400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 230 | 20230626 | 154300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 231 | 20230626 | 154200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 232 | 20230626 | 154100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 233 | 20230626 | 154000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 234 | 20230626 | 153900 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 235 | 20230626 | 153800 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 236 | 20230626 | 153700 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 237 | 20230626 | 153600 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 238 | 20230626 | 153500 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 239 | 20230626 | 153400 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 240 | 20230626 | 153300 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 241 | 20230626 | 153200 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 242 | 20230626 | 153100 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 243 | 20230626 | 153000 | 63241281500 | 250500 | 250500 | 250500 | 250500 | 8293 |
| 244 | 20230626 | 152900 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 245 | 20230626 | 152800 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 246 | 20230626 | 152700 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 247 | 20230626 | 152600 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 248 | 20230626 | 152500 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 249 | 20230626 | 152400 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 250 | 20230626 | 152300 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 251 | 20230626 | 152200 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 252 | 20230626 | 152100 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 253 | 20230626 | 152000 | 61163885000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 254 | 20230626 | 151900 | 61163885000 | 250500 | 250500 | 251000 | 250500 | 613 |
| 255 | 20230626 | 151800 | 61010201500 | 251000 | 251000 | 251000 | 250500 | 340 |
| 256 | 20230626 | 151700 | 60924885500 | 251000 | 250500 | 251000 | 250500 | 532 |
| 257 | 20230626 | 151600 | 60791436500 | 251000 | 251500 | 251500 | 250500 | 1692 |
| 258 | 20230626 | 151500 | 60366940500 | 251500 | 251500 | 251500 | 251000 | 443 |
| 259 | 20230626 | 151400 | 60255653000 | 251500 | 251000 | 251500 | 251000 | 357 |
| 260 | 20230626 | 151300 | 60165944000 | 251500 | 251500 | 251500 | 251000 | 467 |
| 261 | 20230626 | 151200 | 60048572500 | 251500 | 251500 | 251500 | 251000 | 250 |
| 262 | 20230626 | 151100 | 59985752500 | 251500 | 251000 | 251500 | 251000 | 347 |
| 263 | 20230626 | 151000 | 59898602500 | 251500 | 251500 | 251500 | 251000 | 222 |
| 264 | 20230626 | 150900 | 59842830500 | 251000 | 251500 | 251500 | 251000 | 457 |
| 265 | 20230626 | 150800 | 59728092000 | 251500 | 251500 | 251500 | 251000 | 221 |
| 266 | 20230626 | 150700 | 59672565000 | 251500 | 251000 | 251500 | 251000 | 221 |
| 267 | 20230626 | 150600 | 59617032000 | 251500 | 251000 | 251500 | 251000 | 388 |
| 268 | 20230626 | 150500 | 59519581500 | 251000 | 251000 | 251500 | 251000 | 415 |
| 269 | 20230626 | 150400 | 59415297500 | 251000 | 251500 | 251500 | 250500 | 821 |
| 270 | 20230626 | 150300 | 59209181500 | 251500 | 251000 | 251500 | 251000 | 419 |
| 271 | 20230626 | 150200 | 59103887500 | 251000 | 251500 | 252000 | 250500 | 718 |
| 272 | 20230626 | 150100 | 58923457500 | 251000 | 251000 | 251000 | 250500 | 591 |
| 273 | 20230626 | 150000 | 58775156500 | 251000 | 250500 | 251000 | 250500 | 309 |
| 274 | 20230626 | 145900 | 58697704000 | 250500 | 250500 | 251000 | 250500 | 1194 |
| 275 | 20230626 | 145800 | 58398571500 | 250500 | 250500 | 251000 | 250500 | 518 |
| 276 | 20230626 | 145700 | 58268758500 | 250500 | 250500 | 251000 | 250500 | 657 |
| 277 | 20230626 | 145600 | 58104132000 | 251000 | 250500 | 251500 | 250500 | 1198 |
| 278 | 20230626 | 145500 | 57803722500 | 250500 | 251000 | 251000 | 250000 | 814 |
| 279 | 20230626 | 145400 | 57599724000 | 251500 | 251000 | 251500 | 250000 | 2001 |
| 280 | 20230626 | 145300 | 57098259500 | 250500 | 251000 | 251000 | 250500 | 792 |
| 281 | 20230626 | 145200 | 56899731500 | 251000 | 250500 | 251000 | 250500 | 961 |
| 282 | 20230626 | 145100 | 56658951500 | 251000 | 250500 | 251000 | 250500 | 856 |
| 283 | 20230626 | 145000 | 56444425000 | 251000 | 251000 | 251000 | 250500 | 569 |
| 284 | 20230626 | 144900 | 56301763500 | 251000 | 250500 | 251000 | 250500 | 1646 |
| 285 | 20230626 | 144800 | 55889281500 | 251000 | 251000 | 251000 | 250500 | 732 |
| 286 | 20230626 | 144700 | 55705768000 | 251000 | 250500 | 251500 | 250500 | 884 |
| 287 | 20230626 | 144600 | 55483959500 | 251000 | 250500 | 251000 | 250500 | 1551 |
| 288 | 20230626 | 144500 | 55094794500 | 250500 | 251000 | 251000 | 250500 | 582 |
| 289 | 20230626 | 144400 | 54948907500 | 251000 | 251000 | 251000 | 250500 | 1748 |
| 290 | 20230626 | 144300 | 54510160500 | 251000 | 251000 | 251000 | 251000 | 451 |
| 291 | 20230626 | 144200 | 54396959500 | 251000 | 251000 | 251000 | 251000 | 446 |
| 292 | 20230626 | 144100 | 54285013500 | 251000 | 251000 | 251500 | 250500 | 850 |
| 293 | 20230626 | 144000 | 54071654500 | 250500 | 251000 | 251000 | 250500 | 719 |
| 294 | 20230626 | 143900 | 53891435000 | 250500 | 251000 | 251000 | 250500 | 848 |
| 295 | 20230626 | 143800 | 53678672000 | 251000 | 251000 | 251500 | 250500 | 713 |
| 296 | 20230626 | 143700 | 53499715500 | 251000 | 251000 | 251500 | 251000 | 861 |
| 297 | 20230626 | 143600 | 53283569500 | 251000 | 251500 | 251500 | 251000 | 1725 |
| 298 | 20230626 | 143500 | 52850588500 | 251500 | 251000 | 251500 | 251000 | 847 |
| 299 | 20230626 | 143400 | 52637782500 | 251000 | 251000 | 251500 | 251000 | 694 |
| 300 | 20230626 | 143300 | 52463570500 | 251000 | 251500 | 251500 | 251000 | 538 |
| 301 | 20230626 | 143200 | 52328441000 | 251500 | 251500 | 252000 | 251500 | 788 |
| 302 | 20230626 | 143100 | 52130257500 | 251500 | 251500 | 252000 | 251500 | 597 |
| 303 | 20230626 | 143000 | 51980063500 | 252000 | 251500 | 252000 | 251500 | 455 |
| 304 | 20230626 | 142900 | 51865620500 | 252000 | 251500 | 252000 | 251500 | 1121 |
| 305 | 20230626 | 142800 | 51583680000 | 251500 | 252000 | 252500 | 251500 | 853 |
| 306 | 20230626 | 142700 | 51368830500 | 252000 | 252500 | 252500 | 252000 | 735 |
| 307 | 20230626 | 142600 | 51183571500 | 252500 | 252000 | 252500 | 252000 | 477 |
| 308 | 20230626 | 142500 | 51063334000 | 252000 | 252500 | 253000 | 252000 | 575 |
| 309 | 20230626 | 142400 | 50918177500 | 252500 | 252500 | 253000 | 252500 | 765 |
| 310 | 20230626 | 142300 | 50724903000 | 253000 | 253000 | 253000 | 252500 | 590 |
| 311 | 20230626 | 142200 | 50575782500 | 253000 | 252500 | 253000 | 252500 | 201 |
| 312 | 20230626 | 142100 | 50524966500 | 252500 | 252000 | 253000 | 252000 | 814 |
| 313 | 20230626 | 142000 | 50319387500 | 252500 | 252500 | 252500 | 252000 | 239 |
| 314 | 20230626 | 141900 | 50259072000 | 252000 | 252500 | 253000 | 252000 | 856 |
| 315 | 20230626 | 141800 | 50042982000 | 253000 | 252500 | 253000 | 252500 | 296 |
| 316 | 20230626 | 141700 | 49968193000 | 252500 | 253000 | 253000 | 252500 | 384 |
| 317 | 20230626 | 141600 | 49871132000 | 253000 | 253000 | 253000 | 252500 | 234 |
| 318 | 20230626 | 141500 | 49811976000 | 252500 | 252500 | 253000 | 252500 | 103 |
| 319 | 20230626 | 141400 | 49785928500 | 252500 | 253000 | 253000 | 252500 | 304 |
| 320 | 20230626 | 141300 | 49709154000 | 253000 | 253000 | 253000 | 252500 | 278 |
| 321 | 20230626 | 141200 | 49638857000 | 253000 | 252500 | 253000 | 252500 | 592 |
| 322 | 20230626 | 141100 | 49489364500 | 252500 | 252500 | 252500 | 252000 | 249 |
| 323 | 20230626 | 141000 | 49426532500 | 252500 | 252500 | 252500 | 252000 | 260 |
| 324 | 20230626 | 140900 | 49360918000 | 252000 | 252000 | 252500 | 252000 | 63 |
| 325 | 20230626 | 140800 | 49345040000 | 252000 | 252000 | 252500 | 252000 | 426 |
| 326 | 20230626 | 140700 | 49237677000 | 252000 | 252500 | 252500 | 252000 | 595 |
| 327 | 20230626 | 140600 | 49087474000 | 252000 | 252000 | 252500 | 252000 | 146 |
| 328 | 20230626 | 140500 | 49050677000 | 252000 | 252000 | 252500 | 252000 | 228 |
| 329 | 20230626 | 140400 | 48993168500 | 252000 | 252000 | 252500 | 252000 | 218 |
| 330 | 20230626 | 140300 | 48938178000 | 252000 | 252500 | 252500 | 252000 | 36 |
| 331 | 20230626 | 140200 | 48929102000 | 252000 | 252500 | 253000 | 252000 | 1301 |
| 332 | 20230626 | 140100 | 48600564000 | 252500 | 252500 | 253000 | 252500 | 165 |
| 333 | 20230626 | 140000 | 48558876000 | 252500 | 253000 | 253000 | 252500 | 342 |
| 334 | 20230626 | 135900 | 48472430000 | 252500 | 252500 | 253000 | 252500 | 176 |
| 335 | 20230626 | 135800 | 48427936000 | 252500 | 253000 | 253000 | 252500 | 223 |
| 336 | 20230626 | 135700 | 48371554500 | 253000 | 252500 | 253000 | 252500 | 41 |
| 337 | 20230626 | 135600 | 48361190000 | 252500 | 253000 | 253000 | 252500 | 229 |
| 338 | 20230626 | 135500 | 48303308000 | 253000 | 252500 | 253000 | 252500 | 636 |
| 339 | 20230626 | 135400 | 48142656500 | 252500 | 253000 | 253000 | 252500 | 206 |
| 340 | 20230626 | 135300 | 48090542000 | 253000 | 253000 | 253500 | 252500 | 560 |
| 341 | 20230626 | 135200 | 47948891000 | 253500 | 253000 | 253500 | 252500 | 2142 |
| 342 | 20230626 | 135100 | 47407064000 | 253000 | 253000 | 253000 | 252500 | 83 |
| 343 | 20230626 | 135000 | 47386094000 | 253000 | 252500 | 253000 | 252500 | 150 |
| 344 | 20230626 | 134900 | 47348201500 | 253000 | 252500 | 253000 | 252500 | 138 |
| 345 | 20230626 | 134800 | 47313337500 | 252500 | 252500 | 253000 | 252500 | 186 |
| 346 | 20230626 | 134700 | 47266314500 | 252500 | 252500 | 252500 | 252500 | 263 |
| 347 | 20230626 | 134600 | 47199907000 | 252500 | 252500 | 253000 | 252500 | 120 |
| 348 | 20230626 | 134500 | 47169591000 | 252500 | 252500 | 253000 | 252500 | 54 |
| 349 | 20230626 | 134400 | 47155953500 | 252500 | 253000 | 253000 | 252500 | 490 |
| 350 | 20230626 | 134300 | 47032020500 | 253000 | 253000 | 253000 | 253000 | 899 |
| 351 | 20230626 | 134200 | 46804573500 | 252500 | 253000 | 253000 | 252500 | 517 |
| 352 | 20230626 | 134100 | 46673805500 | 253000 | 253000 | 253000 | 252500 | 382 |
| 353 | 20230626 | 134000 | 46577192000 | 253500 | 252500 | 253500 | 252500 | 368 |
| 354 | 20230626 | 133900 | 46484092000 | 253000 | 252500 | 253000 | 252500 | 1416 |
| 355 | 20230626 | 133800 | 46125882500 | 252500 | 252500 | 253000 | 252500 | 155 |
| 356 | 20230626 | 133700 | 46086744000 | 252500 | 253000 | 253000 | 252500 | 219 |
| 357 | 20230626 | 133600 | 46031438000 | 252500 | 252500 | 253000 | 252500 | 303 |
| 358 | 20230626 | 133500 | 45954877500 | 252500 | 252500 | 253000 | 252500 | 375 |
| 359 | 20230626 | 133400 | 45860117500 | 253000 | 252500 | 253000 | 252500 | 289 |
| 360 | 20230626 | 133300 | 45787063000 | 252500 | 252500 | 253000 | 252500 | 56 |
| 361 | 20230626 | 133200 | 45772916000 | 253000 | 253000 | 253000 | 252500 | 262 |
| 362 | 20230626 | 133100 | 45706710500 | 253000 | 252500 | 253000 | 252500 | 117 |
| 363 | 20230626 | 133000 | 45677166500 | 252500 | 253000 | 253000 | 252500 | 116 |
| 364 | 20230626 | 132900 | 45647876000 | 252500 | 252500 | 253000 | 252500 | 472 |
| 365 | 20230626 | 132800 | 45528515500 | 253000 | 253500 | 253500 | 253000 | 575 |
| 366 | 20230626 | 132700 | 45383025000 | 253000 | 253000 | 253000 | 253000 | 201 |
| 367 | 20230626 | 132600 | 45332172000 | 253000 | 253500 | 253500 | 253000 | 102 |
| 368 | 20230626 | 132500 | 45306337500 | 253000 | 253000 | 253500 | 253000 | 187 |
| 369 | 20230626 | 132400 | 45259023000 | 253000 | 253000 | 253500 | 253000 | 180 |
| 370 | 20230626 | 132300 | 45213465500 | 253500 | 253000 | 253500 | 253000 | 329 |
| 371 | 20230626 | 132200 | 45130091500 | 253000 | 253000 | 253000 | 253000 | 197 |
| 372 | 20230626 | 132100 | 45080250500 | 253000 | 253000 | 253500 | 253000 | 420 |
| 373 | 20230626 | 132000 | 44973937000 | 253500 | 253000 | 253500 | 253000 | 63 |
| 374 | 20230626 | 131900 | 44957986500 | 253500 | 253000 | 253500 | 252500 | 1167 |
| 375 | 20230626 | 131800 | 44662716000 | 253000 | 252500 | 253000 | 252500 | 484 |
| 376 | 20230626 | 131700 | 44540321000 | 252500 | 253000 | 253000 | 252500 | 66 |
| 377 | 20230626 | 131600 | 44523650500 | 252500 | 252500 | 253000 | 252500 | 464 |
| 378 | 20230626 | 131500 | 44406388500 | 252500 | 252500 | 252500 | 252500 | 89 |
| 379 | 20230626 | 131400 | 44383916000 | 252500 | 252500 | 252500 | 252500 | 73 |
| 380 | 20230626 | 131300 | 44365483500 | 252500 | 252500 | 253000 | 252500 | 181 |
| 381 | 20230626 | 131200 | 44319776000 | 252500 | 253500 | 253500 | 252500 | 249 |
| 382 | 20230626 | 131100 | 44256780500 | 253000 | 253000 | 253500 | 253000 | 260 |
| 383 | 20230626 | 131000 | 44190970500 | 253000 | 253000 | 253000 | 253000 | 403 |
| 384 | 20230626 | 130900 | 44089011500 | 253000 | 253000 | 253500 | 253000 | 646 |
| 385 | 20230626 | 130800 | 43925571500 | 253000 | 253000 | 253000 | 252500 | 1267 |
| 386 | 20230626 | 130700 | 43605026000 | 253000 | 252500 | 253000 | 252500 | 114 |
| 387 | 20230626 | 130600 | 43576235000 | 252500 | 253000 | 253000 | 252500 | 388 |
| 388 | 20230626 | 130500 | 43478253500 | 252500 | 252500 | 253000 | 252500 | 83 |
| 389 | 20230626 | 130400 | 43457291500 | 252500 | 252000 | 252500 | 252000 | 1308 |
| 390 | 20230626 | 130300 | 43127117000 | 252000 | 252500 | 252500 | 252000 | 206 |
| 391 | 20230626 | 130200 | 43075137000 | 252500 | 252000 | 252500 | 252000 | 34 |
| 392 | 20230626 | 130100 | 43066562500 | 252500 | 252000 | 252500 | 252000 | 217 |
| 393 | 20230626 | 130000 | 43011811000 | 252000 | 252500 | 252500 | 252000 | 202 |
| 394 | 20230626 | 125900 | 42960851000 | 252000 | 252500 | 252500 | 252000 | 43 |
| 395 | 20230626 | 125800 | 42950013500 | 252000 | 252000 | 252500 | 252000 | 190 |
| 396 | 20230626 | 125700 | 42902131500 | 252500 | 252500 | 252500 | 252000 | 289 |
| 397 | 20230626 | 125600 | 42829196000 | 252000 | 252500 | 252500 | 252000 | 83 |
| 398 | 20230626 | 125500 | 42808270500 | 252000 | 252000 | 252500 | 252000 | 451 |
| 399 | 20230626 | 125400 | 42694428500 | 252500 | 252500 | 252500 | 252000 | 116 |
| 400 | 20230626 | 125300 | 42665188000 | 252000 | 252500 | 252500 | 252000 | 130 |
| 401 | 20230626 | 125200 | 42632371000 | 252000 | 252000 | 252500 | 252000 | 120 |
| 402 | 20230626 | 125100 | 42602112000 | 252000 | 252000 | 252500 | 252000 | 255 |
| 403 | 20230626 | 125000 | 42537774500 | 252500 | 252500 | 252500 | 252000 | 47 |
| 404 | 20230626 | 124900 | 42525911000 | 252500 | 252500 | 252500 | 252000 | 388 |
| 405 | 20230626 | 124800 | 42427975500 | 252500 | 252500 | 252500 | 252000 | 259 |
| 406 | 20230626 | 124700 | 42362629500 | 252500 | 252500 | 252500 | 252000 | 156 |
| 407 | 20230626 | 124600 | 42323243500 | 252000 | 252000 | 252500 | 252000 | 113 |
| 408 | 20230626 | 124500 | 42294751500 | 252000 | 252500 | 252500 | 252000 | 323 |
| 409 | 20230626 | 124400 | 42213238500 | 252500 | 252000 | 252500 | 252000 | 107 |
| 410 | 20230626 | 124300 | 42186247500 | 252000 | 252000 | 252500 | 252000 | 82 |
| 411 | 20230626 | 124200 | 42165579000 | 252000 | 252000 | 252500 | 252000 | 229 |
| 412 | 20230626 | 124100 | 42107807000 | 252500 | 252000 | 252500 | 252000 | 120 |
| 413 | 20230626 | 124000 | 42077553500 | 252500 | 252000 | 252500 | 252000 | 72 |
| 414 | 20230626 | 123900 | 42059405500 | 252000 | 252500 | 252500 | 252000 | 230 |
| 415 | 20230626 | 123800 | 42001365500 | 252000 | 252000 | 252000 | 252000 | 102 |
| 416 | 20230626 | 123700 | 41975661500 | 252000 | 252000 | 252500 | 252000 | 117 |
| 417 | 20230626 | 123600 | 41946169500 | 252000 | 252500 | 252500 | 252000 | 252 |
| 418 | 20230626 | 123500 | 41882589000 | 252000 | 252000 | 252500 | 252000 | 78 |
| 419 | 20230626 | 123400 | 41862931000 | 252500 | 252000 | 253000 | 252000 | 354 |
| 420 | 20230626 | 123300 | 41773548000 | 253000 | 252500 | 253000 | 252000 | 669 |
| 421 | 20230626 | 123200 | 41604656000 | 252000 | 252000 | 252500 | 252000 | 225 |
| 422 | 20230626 | 123100 | 41547878500 | 252000 | 252000 | 252500 | 252000 | 196 |
| 423 | 20230626 | 123000 | 41498420000 | 252500 | 252500 | 252500 | 252000 | 79 |
| 424 | 20230626 | 122900 | 41478505000 | 252500 | 252500 | 252500 | 252000 | 284 |
| 425 | 20230626 | 122800 | 41406798000 | 252500 | 252500 | 252500 | 252500 | 386 |
| 426 | 20230626 | 122700 | 41309333000 | 252500 | 252500 | 253000 | 252500 | 150 |
| 427 | 20230626 | 122600 | 41271444500 | 252500 | 252500 | 253000 | 252500 | 1145 |
| 428 | 20230626 | 122500 | 40981799500 | 253000 | 252500 | 253000 | 252500 | 82 |
| 429 | 20230626 | 122400 | 40961092500 | 252500 | 252500 | 252500 | 252500 | 261 |
| 430 | 20230626 | 122300 | 40895190000 | 252500 | 252500 | 252500 | 252000 | 397 |
| 431 | 20230626 | 122200 | 40794984000 | 252500 | 252500 | 252500 | 252000 | 180 |
| 432 | 20230626 | 122100 | 40749567000 | 252500 | 252500 | 252500 | 252000 | 173 |
| 433 | 20230626 | 122000 | 40705921000 | 252500 | 252000 | 252500 | 252000 | 108 |
| 434 | 20230626 | 121900 | 40678687000 | 252000 | 252000 | 252500 | 252000 | 55 |
| 435 | 20230626 | 121800 | 40664826000 | 252000 | 252500 | 252500 | 252000 | 309 |
| 436 | 20230626 | 121700 | 40586924500 | 253000 | 252500 | 253000 | 252500 | 497 |
| 437 | 20230626 | 121600 | 40461422000 | 252500 | 252500 | 253000 | 252500 | 73 |
| 438 | 20230626 | 121500 | 40442988500 | 252500 | 252500 | 252500 | 252500 | 71 |
| 439 | 20230626 | 121400 | 40425061000 | 253000 | 253000 | 253000 | 252500 | 196 |
| 440 | 20230626 | 121300 | 40375527000 | 253000 | 252500 | 253000 | 252500 | 234 |
| 441 | 20230626 | 121200 | 40316438500 | 252000 | 252500 | 252500 | 252000 | 196 |
| 442 | 20230626 | 121100 | 40266980000 | 252500 | 252000 | 252500 | 252000 | 301 |
| 443 | 20230626 | 121000 | 40191025500 | 252000 | 252000 | 252500 | 252000 | 66 |
| 444 | 20230626 | 120900 | 40174391000 | 252000 | 252000 | 252000 | 252000 | 68 |
| 445 | 20230626 | 120800 | 40157255000 | 252000 | 252000 | 252500 | 252000 | 227 |
| 446 | 20230626 | 120700 | 40100045000 | 252500 | 252000 | 252500 | 252000 | 108 |
| 447 | 20230626 | 120600 | 40072817000 | 252000 | 252000 | 252500 | 252000 | 137 |
| 448 | 20230626 | 120500 | 40038287500 | 252500 | 252500 | 252500 | 252000 | 150 |
| 449 | 20230626 | 120400 | 40000451500 | 252500 | 252000 | 252500 | 252000 | 73 |
| 450 | 20230626 | 120300 | 39982045500 | 252000 | 251500 | 252000 | 251500 | 1210 |
| 451 | 20230626 | 120200 | 39677182500 | 251500 | 252000 | 252000 | 251500 | 157 |
| 452 | 20230626 | 120100 | 39637693000 | 251500 | 251500 | 252000 | 251500 | 54 |
| 453 | 20230626 | 120000 | 39624109500 | 251500 | 251500 | 252000 | 251500 | 256 |
| 454 | 20230626 | 115900 | 39559712500 | 251500 | 251500 | 252000 | 251500 | 157 |
| 455 | 20230626 | 115800 | 39520207000 | 251500 | 251500 | 252000 | 251500 | 1052 |
| 456 | 20230626 | 115700 | 39255617500 | 251500 | 251500 | 252000 | 251500 | 1115 |
| 457 | 20230626 | 115600 | 38975193500 | 252000 | 251500 | 252000 | 251500 | 186 |
| 458 | 20230626 | 115500 | 38928395000 | 251500 | 251500 | 252000 | 251500 | 350 |
| 459 | 20230626 | 115400 | 38840359000 | 251500 | 251500 | 252000 | 251500 | 582 |
| 460 | 20230626 | 115300 | 38693976000 | 251500 | 252000 | 252000 | 251500 | 1012 |
| 461 | 20230626 | 115200 | 38439014500 | 252000 | 252500 | 252500 | 252000 | 180 |
| 462 | 20230626 | 115100 | 38393642000 | 252000 | 252000 | 252000 | 252000 | 407 |
| 463 | 20230626 | 115000 | 38291078000 | 252000 | 252000 | 252500 | 252000 | 200 |
| 464 | 20230626 | 114900 | 38240667000 | 252500 | 252000 | 252500 | 252000 | 63 |
| 465 | 20230626 | 114800 | 38224789000 | 252500 | 252000 | 252500 | 252000 | 226 |
| 466 | 20230626 | 114700 | 38167825000 | 252500 | 252000 | 252500 | 252000 | 240 |
| 467 | 20230626 | 114600 | 38107317500 | 252000 | 252000 | 252500 | 252000 | 58 |
| 468 | 20230626 | 114500 | 38092701000 | 252000 | 252000 | 252500 | 252000 | 200 |
| 469 | 20230626 | 114400 | 38042283000 | 252500 | 252500 | 252500 | 251500 | 280 |
| 470 | 20230626 | 114300 | 37971686500 | 252500 | 252500 | 252500 | 252000 | 1540 |
| 471 | 20230626 | 114200 | 37583368500 | 252000 | 252000 | 252500 | 252000 | 143 |
| 472 | 20230626 | 114100 | 37547321000 | 252000 | 252000 | 252500 | 252000 | 161 |
| 473 | 20230626 | 114000 | 37506747500 | 252500 | 252000 | 252500 | 252000 | 133 |
| 474 | 20230626 | 113900 | 37473218000 | 252000 | 252000 | 252500 | 252000 | 128 |
| 475 | 20230626 | 113800 | 37440949000 | 252000 | 252000 | 252500 | 252000 | 141 |
| 476 | 20230626 | 113700 | 37405405000 | 252000 | 252000 | 252500 | 252000 | 143 |
| 477 | 20230626 | 113600 | 37369357500 | 252000 | 252000 | 252500 | 252000 | 81 |
| 478 | 20230626 | 113500 | 37348930000 | 252000 | 252000 | 252500 | 252000 | 336 |
| 479 | 20230626 | 113400 | 37264257000 | 252000 | 252000 | 252500 | 252000 | 238 |
| 480 | 20230626 | 113300 | 37204247500 | 252000 | 252000 | 252500 | 252000 | 37 |
| 481 | 20230626 | 113200 | 37194917000 | 252500 | 252000 | 252500 | 252000 | 287 |
| 482 | 20230626 | 113100 | 37122582000 | 252000 | 251500 | 252000 | 251500 | 227 |
| 483 | 20230626 | 113000 | 37065420500 | 252000 | 252000 | 252500 | 251500 | 399 |
| 484 | 20230626 | 112900 | 36964852500 | 252000 | 252000 | 252500 | 252000 | 746 |
| 485 | 20230626 | 112800 | 36776848500 | 252000 | 252500 | 252500 | 252000 | 211 |
| 486 | 20230626 | 112700 | 36723639500 | 252500 | 252000 | 252500 | 252000 | 63 |
| 487 | 20230626 | 112600 | 36707749000 | 252000 | 252500 | 252500 | 252000 | 570 |
| 488 | 20230626 | 112500 | 36563878000 | 252000 | 252000 | 252500 | 252000 | 157 |
| 489 | 20230626 | 112400 | 36524281000 | 252000 | 252000 | 252500 | 252000 | 100 |
| 490 | 20230626 | 112300 | 36499069500 | 252500 | 252000 | 252500 | 252000 | 217 |
| 491 | 20230626 | 112200 | 36444346000 | 252000 | 252000 | 252500 | 252000 | 349 |
| 492 | 20230626 | 112100 | 36356309500 | 252000 | 252000 | 252500 | 252000 | 644 |
| 493 | 20230626 | 112000 | 36194010500 | 252000 | 252500 | 252500 | 252000 | 249 |
| 494 | 20230626 | 111900 | 36131251500 | 252000 | 252500 | 252500 | 252000 | 650 |
| 495 | 20230626 | 111800 | 35967169000 | 252500 | 252500 | 253000 | 252500 | 164 |
| 496 | 20230626 | 111700 | 35925706500 | 252500 | 252500 | 253000 | 252500 | 150 |
| 497 | 20230626 | 111600 | 35887801500 | 252500 | 252500 | 253000 | 252500 | 301 |
| 498 | 20230626 | 111500 | 35811734000 | 252500 | 252500 | 253000 | 252500 | 164 |
| 499 | 20230626 | 111400 | 35770301000 | 252500 | 252500 | 253000 | 252000 | 1496 |
| 500 | 20230626 | 111300 | 35392561000 | 252500 | 251500 | 252500 | 251500 | 693 |
| 501 | 20230626 | 111200 | 35217980000 | 251500 | 252000 | 252000 | 251500 | 285 |
| 502 | 20230626 | 111100 | 35146185500 | 252000 | 251500 | 252000 | 251500 | 232 |
| 503 | 20230626 | 111000 | 35087787000 | 251500 | 251500 | 252000 | 251500 | 307 |
| 504 | 20230626 | 110900 | 35010560500 | 251500 | 251500 | 252000 | 251500 | 113 |
| 505 | 20230626 | 110800 | 34982139500 | 252000 | 252000 | 252000 | 251500 | 735 |
| 506 | 20230626 | 110700 | 34796929500 | 252000 | 252500 | 252500 | 252000 | 684 |
| 507 | 20230626 | 110600 | 34624549000 | 252500 | 252000 | 252500 | 252000 | 182 |
| 508 | 20230626 | 110500 | 34578674000 | 252000 | 252500 | 252500 | 252000 | 521 |
| 509 | 20230626 | 110400 | 34447303500 | 252500 | 251500 | 252500 | 251500 | 1059 |
| 510 | 20230626 | 110300 | 34180404500 | 251500 | 251500 | 252000 | 251500 | 304 |
| 511 | 20230626 | 110200 | 34103838500 | 251500 | 251500 | 252000 | 251000 | 1319 |
| 512 | 20230626 | 110100 | 33772111000 | 251500 | 251000 | 251500 | 251000 | 617 |
| 513 | 20230626 | 110000 | 33617034000 | 251500 | 251000 | 251500 | 250500 | 736 |
| 514 | 20230626 | 105900 | 33432306500 | 251000 | 251000 | 251500 | 251000 | 1313 |
| 515 | 20230626 | 105800 | 33102727000 | 251000 | 251000 | 251500 | 251000 | 427 |
| 516 | 20230626 | 105700 | 32995451500 | 251000 | 251500 | 251500 | 251000 | 233 |
| 517 | 20230626 | 105600 | 32936940500 | 251000 | 251000 | 251500 | 251000 | 381 |
| 518 | 20230626 | 105500 | 32841233500 | 251000 | 251000 | 251500 | 251000 | 182 |
| 519 | 20230626 | 105400 | 32795545000 | 251500 | 251500 | 251500 | 251000 | 181 |
| 520 | 20230626 | 105300 | 32750051000 | 251000 | 251000 | 251500 | 251000 | 302 |
| 521 | 20230626 | 105200 | 32674166500 | 251500 | 251500 | 251500 | 251000 | 240 |
| 522 | 20230626 | 105100 | 32613853000 | 251500 | 251500 | 252000 | 251000 | 715 |
| 523 | 20230626 | 105000 | 32433872000 | 251500 | 251000 | 252000 | 251000 | 548 |
| 524 | 20230626 | 104900 | 32296070000 | 251000 | 251500 | 251500 | 251000 | 270 |
| 525 | 20230626 | 104800 | 32228266500 | 251000 | 251000 | 251500 | 251000 | 95 |
| 526 | 20230626 | 104700 | 32204405000 | 251000 | 251000 | 251500 | 250500 | 1406 |
| 527 | 20230626 | 104600 | 31851409500 | 251000 | 250500 | 251000 | 250500 | 1452 |
| 528 | 20230626 | 104500 | 31487661500 | 250500 | 251000 | 251000 | 250500 | 677 |
| 529 | 20230626 | 104400 | 31317781000 | 251000 | 251000 | 251500 | 251000 | 307 |
| 530 | 20230626 | 104300 | 31240682000 | 251000 | 251000 | 251500 | 251000 | 212 |
| 531 | 20230626 | 104200 | 31187448000 | 251500 | 251000 | 251500 | 251000 | 964 |
| 532 | 20230626 | 104100 | 30945352000 | 251000 | 251500 | 251500 | 251000 | 229 |
| 533 | 20230626 | 104000 | 30887857500 | 251500 | 250500 | 252000 | 250500 | 1206 |
| 534 | 20230626 | 103900 | 30584911000 | 250500 | 250500 | 251000 | 250000 | 1335 |
| 535 | 20230626 | 103800 | 30250525000 | 250500 | 250500 | 250500 | 250000 | 888 |
| 536 | 20230626 | 103700 | 30028106500 | 250500 | 250500 | 251000 | 250000 | 748 |
| 537 | 20230626 | 103600 | 29840732000 | 250500 | 250500 | 250500 | 250000 | 201 |
| 538 | 20230626 | 103500 | 29790442500 | 250500 | 250000 | 250500 | 250000 | 346 |
| 539 | 20230626 | 103400 | 29703807000 | 250000 | 250500 | 251000 | 250000 | 842 |
| 540 | 20230626 | 103300 | 29492895000 | 250000 | 250000 | 250500 | 249500 | 1415 |
| 541 | 20230626 | 103200 | 29139333500 | 250000 | 250000 | 250500 | 249500 | 4183 |
| 542 | 20230626 | 103100 | 28093539500 | 250500 | 251500 | 252000 | 250000 | 4891 |
| 543 | 20230626 | 103000 | 26866354500 | 252000 | 251500 | 252000 | 251500 | 218 |
| 544 | 20230626 | 102900 | 26811486500 | 251500 | 251500 | 252000 | 251000 | 1965 |
| 545 | 20230626 | 102800 | 26317347000 | 251000 | 251000 | 251500 | 251000 | 820 |
| 546 | 20230626 | 102700 | 26111368500 | 251000 | 251000 | 251500 | 251000 | 257 |
| 547 | 20230626 | 102600 | 26046849500 | 251000 | 251000 | 251000 | 251000 | 385 |
| 548 | 20230626 | 102500 | 25950214500 | 251500 | 251500 | 251500 | 251000 | 282 |
| 549 | 20230626 | 102400 | 25879389500 | 251500 | 251000 | 251500 | 251000 | 627 |
| 550 | 20230626 | 102300 | 25721947500 | 251000 | 251000 | 251500 | 251000 | 592 |
| 551 | 20230626 | 102200 | 25573344500 | 251000 | 251000 | 251500 | 251000 | 396 |
| 552 | 20230626 | 102100 | 25473882500 | 251000 | 251000 | 251500 | 251000 | 254 |
| 553 | 20230626 | 102000 | 25410102000 | 251000 | 251500 | 251500 | 251000 | 306 |
| 554 | 20230626 | 101900 | 25333192500 | 251500 | 251000 | 251500 | 251000 | 564 |
| 555 | 20230626 | 101800 | 25191552000 | 251000 | 251000 | 251000 | 250500 | 1185 |
| 556 | 20230626 | 101700 | 24894399500 | 251000 | 251000 | 251000 | 250500 | 515 |
| 557 | 20230626 | 101600 | 24765186000 | 250500 | 251000 | 251500 | 250500 | 979 |
| 558 | 20230626 | 101500 | 24519666500 | 251000 | 251500 | 252000 | 250500 | 4828 |
| 559 | 20230626 | 101400 | 23307296500 | 251500 | 252000 | 252000 | 251500 | 1784 |
| 560 | 20230626 | 101300 | 22858540000 | 252000 | 252000 | 252000 | 251500 | 191 |
| 561 | 20230626 | 101200 | 22810465000 | 252000 | 251500 | 252000 | 251500 | 625 |
| 562 | 20230626 | 101100 | 22653260500 | 251500 | 251500 | 252000 | 251500 | 227 |
| 563 | 20230626 | 101000 | 22596137500 | 251500 | 252000 | 252000 | 251500 | 318 |
| 564 | 20230626 | 100900 | 22516115500 | 252000 | 252000 | 252000 | 251500 | 210 |
| 565 | 20230626 | 100800 | 22463243500 | 252000 | 252000 | 252500 | 251500 | 960 |
| 566 | 20230626 | 100700 | 22221318500 | 252000 | 252500 | 252500 | 252000 | 173 |
| 567 | 20230626 | 100600 | 22177690000 | 252500 | 252500 | 252500 | 252000 | 522 |
| 568 | 20230626 | 100500 | 22046052000 | 252500 | 252500 | 252500 | 252000 | 1570 |
| 569 | 20230626 | 100400 | 21650292000 | 252500 | 252000 | 252500 | 252000 | 986 |
| 570 | 20230626 | 100300 | 21401667500 | 252000 | 252000 | 252500 | 252000 | 391 |
| 571 | 20230626 | 100200 | 21303122000 | 252000 | 252500 | 252500 | 252000 | 355 |
| 572 | 20230626 | 100100 | 21213635000 | 252000 | 252000 | 252500 | 252000 | 1093 |
| 573 | 20230626 | 100000 | 20938173500 | 252000 | 253000 | 253000 | 252000 | 1287 |
| 574 | 20230626 | 095900 | 20613417000 | 252500 | 252500 | 253000 | 252500 | 512 |
| 575 | 20230626 | 095800 | 20484060000 | 253000 | 252500 | 253000 | 252500 | 573 |
| 576 | 20230626 | 095700 | 20339340000 | 252500 | 253000 | 253000 | 252500 | 272 |
| 577 | 20230626 | 095600 | 20270617000 | 253000 | 252500 | 253000 | 252500 | 688 |
| 578 | 20230626 | 095500 | 20096651500 | 253000 | 253000 | 253500 | 252500 | 817 |
| 579 | 20230626 | 095400 | 19889973000 | 253000 | 253500 | 253500 | 253000 | 430 |
| 580 | 20230626 | 095300 | 19781137000 | 253500 | 253000 | 253500 | 253000 | 535 |
| 581 | 20230626 | 095200 | 19645582500 | 253500 | 253500 | 253500 | 253000 | 553 |
| 582 | 20230626 | 095100 | 19505466000 | 253500 | 254000 | 254000 | 253500 | 946 |
| 583 | 20230626 | 095000 | 19265433000 | 254000 | 252500 | 254000 | 252500 | 4448 |
| 584 | 20230626 | 094900 | 18138827000 | 253000 | 252500 | 253000 | 252500 | 1702 |
| 585 | 20230626 | 094800 | 17708781500 | 252500 | 252000 | 253000 | 252000 | 1228 |
| 586 | 20230626 | 094700 | 17398710000 | 252500 | 252000 | 252500 | 252000 | 994 |
| 587 | 20230626 | 094600 | 17148173000 | 252000 | 252500 | 252500 | 251500 | 984 |
| 588 | 20230626 | 094500 | 16900221000 | 252500 | 252000 | 252500 | 251500 | 235 |
| 589 | 20230626 | 094400 | 16840993500 | 251500 | 251500 | 252000 | 251500 | 997 |
| 590 | 20230626 | 094300 | 16589924000 | 252000 | 252000 | 252000 | 251500 | 1038 |
| 591 | 20230626 | 094200 | 16328734000 | 251500 | 252000 | 252000 | 251500 | 289 |
| 592 | 20230626 | 094100 | 16255915500 | 252000 | 252000 | 252500 | 252000 | 872 |
| 593 | 20230626 | 094000 | 16036155500 | 252000 | 252000 | 252500 | 252000 | 1215 |
| 594 | 20230626 | 093900 | 15729969000 | 251500 | 252000 | 252500 | 251500 | 1545 |
| 595 | 20230626 | 093800 | 15340744000 | 252000 | 252500 | 252500 | 252000 | 1225 |
| 596 | 20230626 | 093700 | 15032042500 | 252000 | 252500 | 252500 | 252000 | 1755 |
| 597 | 20230626 | 093600 | 14589195000 | 252500 | 253000 | 253000 | 252000 | 716 |
| 598 | 20230626 | 093500 | 14408536500 | 252500 | 253500 | 253500 | 252500 | 3757 |
| 599 | 20230626 | 093400 | 13458610500 | 253000 | 253500 | 253500 | 253000 | 798 |
| 600 | 20230626 | 093300 | 13256613000 | 253500 | 253500 | 253500 | 253000 | 342 |
| 601 | 20230626 | 093200 | 13170004500 | 253000 | 254000 | 254000 | 253000 | 2184 |
| 602 | 20230626 | 093100 | 12616322500 | 253500 | 254000 | 254500 | 253500 | 831 |
| 603 | 20230626 | 093000 | 12405284000 | 254000 | 254500 | 254500 | 254000 | 591 |
| 604 | 20230626 | 092900 | 12255113500 | 254500 | 254500 | 254500 | 254000 | 222 |
| 605 | 20230626 | 092800 | 12198695000 | 254500 | 255000 | 255500 | 254000 | 3182 |
| 606 | 20230626 | 092700 | 11389657500 | 255500 | 255500 | 255500 | 254500 | 720 |
| 607 | 20230626 | 092600 | 11205935000 | 255500 | 255000 | 255500 | 255000 | 769 |
| 608 | 20230626 | 092500 | 11009768000 | 255000 | 255000 | 255500 | 255000 | 875 |
| 609 | 20230626 | 092400 | 10786456000 | 255000 | 254500 | 256000 | 254500 | 3072 |
| 610 | 20230626 | 092300 | 10002397000 | 254500 | 254500 | 255000 | 254000 | 835 |
| 611 | 20230626 | 092200 | 9789805000 | 255000 | 254500 | 255000 | 254000 | 647 |
| 612 | 20230626 | 092100 | 9625103000 | 254500 | 254500 | 254500 | 254000 | 1245 |
| 613 | 20230626 | 092000 | 9308368000 | 254500 | 254500 | 254500 | 254000 | 628 |
| 614 | 20230626 | 091900 | 9148697500 | 254000 | 254500 | 255000 | 254000 | 925 |
| 615 | 20230626 | 091800 | 8913283500 | 254500 | 255000 | 255500 | 254500 | 1554 |
| 616 | 20230626 | 091700 | 8517053000 | 255000 | 254000 | 255000 | 254000 | 2597 |
| 617 | 20230626 | 091600 | 7856364000 | 254500 | 254500 | 254500 | 254000 | 602 |
| 618 | 20230626 | 091500 | 7703209500 | 254500 | 254500 | 255000 | 254000 | 1544 |
| 619 | 20230626 | 091400 | 7310345000 | 254500 | 254500 | 255000 | 254000 | 621 |
| 620 | 20230626 | 091300 | 7152349500 | 254500 | 254500 | 255000 | 254000 | 429 |
| 621 | 20230626 | 091200 | 7043192000 | 254500 | 254500 | 255000 | 254500 | 900 |
| 622 | 20230626 | 091100 | 6814006500 | 254500 | 254500 | 255000 | 254000 | 786 |
| 623 | 20230626 | 091000 | 6614060000 | 254500 | 254500 | 255500 | 254000 | 1893 |
| 624 | 20230626 | 090900 | 6132409000 | 254500 | 255000 | 256000 | 254500 | 3145 |
| 625 | 20230626 | 090800 | 5329844500 | 255000 | 255500 | 255500 | 254500 | 1307 |
| 626 | 20230626 | 090700 | 4996353000 | 255000 | 255500 | 256000 | 255000 | 2332 |
| 627 | 20230626 | 090600 | 4400631500 | 255500 | 253500 | 255500 | 253500 | 3489 |
| 628 | 20230626 | 090500 | 3512403000 | 253500 | 254000 | 254000 | 252500 | 1565 |
| 629 | 20230626 | 090400 | 3116167500 | 253500 | 254500 | 254500 | 253000 | 1476 |
| 630 | 20230626 | 090300 | 2741410000 | 254500 | 253000 | 254500 | 252500 | 2536 |
| 631 | 20230626 | 090200 | 2098586500 | 253000 | 253000 | 253500 | 252500 | 1867 |
| 632 | 20230626 | 090100 | 1626118500 | 253000 | 253000 | 253500 | 253000 | 1616 |
| 633 | 20230626 | 090000 | 1216656000 | 253000 | 253000 | 253500 | 252500 | 4746 |