37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 3 | 20230629 | 192800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20230629 | 192700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20230629 | 192600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20230629 | 192500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20230629 | 192400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20230629 | 192300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20230629 | 192200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20230629 | 192100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20230629 | 192000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20230629 | 191900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20230629 | 191800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20230629 | 191700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20230629 | 191600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20230629 | 191500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20230629 | 191400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20230629 | 191300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20230629 | 191200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20230629 | 191100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20230629 | 191000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20230629 | 190900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20230629 | 190800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20230629 | 190700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20230629 | 190600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20230629 | 190500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20230629 | 190400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20230629 | 190300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20230629 | 190200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20230629 | 190100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20230629 | 190000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20230629 | 185900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 33 | 20230629 | 185800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20230629 | 185700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20230629 | 185600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20230629 | 185500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20230629 | 185400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20230629 | 185300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20230629 | 185200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20230629 | 185100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20230629 | 185000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20230629 | 184900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20230629 | 184800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20230629 | 184700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20230629 | 184600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20230629 | 184500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20230629 | 184400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20230629 | 184300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20230629 | 184200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20230629 | 184100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20230629 | 184000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20230629 | 183900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20230629 | 183800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20230629 | 183700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20230629 | 183600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20230629 | 183500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20230629 | 183400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20230629 | 183300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20230629 | 183200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20230629 | 183100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20230629 | 183000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20230629 | 182900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 63 | 20230629 | 182800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20230629 | 182700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20230629 | 182600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20230629 | 182500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20230629 | 182400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20230629 | 182300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20230629 | 182200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20230629 | 182100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20230629 | 182000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20230629 | 181900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20230629 | 181800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20230629 | 181700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20230629 | 181600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20230629 | 181500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20230629 | 181400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20230629 | 181300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20230629 | 181200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20230629 | 181100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20230629 | 181000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20230629 | 180900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20230629 | 180800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20230629 | 180700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20230629 | 180600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20230629 | 180500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20230629 | 180400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20230629 | 180300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20230629 | 180200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20230629 | 180100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20230629 | 180000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20230629 | 175900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 93 | 20230629 | 175800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20230629 | 175700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20230629 | 175600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20230629 | 175500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20230629 | 175400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20230629 | 175300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20230629 | 175200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20230629 | 175100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20230629 | 175000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20230629 | 174900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20230629 | 174800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20230629 | 174700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20230629 | 174600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20230629 | 174500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20230629 | 174400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20230629 | 174300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20230629 | 174200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20230629 | 174100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20230629 | 174000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20230629 | 173900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20230629 | 173800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20230629 | 173700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20230629 | 173600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20230629 | 173500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20230629 | 173400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20230629 | 173300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20230629 | 173200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20230629 | 173100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20230629 | 173000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20230629 | 172900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 123 | 20230629 | 172800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20230629 | 172700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20230629 | 172600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20230629 | 172500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20230629 | 172400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20230629 | 172300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20230629 | 172200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20230629 | 172100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20230629 | 172000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20230629 | 171900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20230629 | 171800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20230629 | 171700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20230629 | 171600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20230629 | 171500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20230629 | 171400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20230629 | 171300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20230629 | 171200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20230629 | 171100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20230629 | 171000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20230629 | 170900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20230629 | 170800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20230629 | 170700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20230629 | 170600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20230629 | 170500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20230629 | 170400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20230629 | 170300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20230629 | 170200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20230629 | 170100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20230629 | 170000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20230629 | 165900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 153 | 20230629 | 165800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20230629 | 165700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20230629 | 165600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20230629 | 165500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20230629 | 165400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20230629 | 165300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20230629 | 165200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20230629 | 165100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20230629 | 165000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20230629 | 164900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20230629 | 164800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20230629 | 164700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20230629 | 164600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20230629 | 164500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20230629 | 164400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20230629 | 164300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20230629 | 164200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20230629 | 164100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20230629 | 164000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20230629 | 163900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20230629 | 163800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20230629 | 163700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20230629 | 163600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20230629 | 163500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20230629 | 163400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20230629 | 163300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20230629 | 163200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20230629 | 163100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20230629 | 163000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20230629 | 162900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 183 | 20230629 | 162800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20230629 | 162700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20230629 | 162600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20230629 | 162500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20230629 | 162400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20230629 | 162300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20230629 | 162200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20230629 | 162100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20230629 | 162000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20230629 | 161900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20230629 | 161800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20230629 | 161700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20230629 | 161600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20230629 | 161500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20230629 | 161400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20230629 | 161300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20230629 | 161200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20230629 | 161100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20230629 | 161000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20230629 | 160900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20230629 | 160800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20230629 | 160700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20230629 | 160600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20230629 | 160500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20230629 | 160400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20230629 | 160300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20230629 | 160200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20230629 | 160100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20230629 | 160000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20230629 | 155900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 213 | 20230629 | 155800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20230629 | 155700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20230629 | 155600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20230629 | 155500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20230629 | 155400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20230629 | 155300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20230629 | 155200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20230629 | 155100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20230629 | 155000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20230629 | 154900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20230629 | 154800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20230629 | 154700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20230629 | 154600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20230629 | 154500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20230629 | 154400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20230629 | 154300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20230629 | 154200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20230629 | 154100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20230629 | 154000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20230629 | 153900 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20230629 | 153800 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 234 | 20230629 | 153700 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 235 | 20230629 | 153600 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 236 | 20230629 | 153500 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 237 | 20230629 | 153400 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 238 | 20230629 | 153300 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 239 | 20230629 | 153200 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 240 | 20230629 | 153100 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 241 | 20230629 | 153000 | 95555299500 | 238000 | 238000 | 238000 | 238000 | 9783 |
| 242 | 20230629 | 152900 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 243 | 20230629 | 152800 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 244 | 20230629 | 152700 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 245 | 20230629 | 152600 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 246 | 20230629 | 152500 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 247 | 20230629 | 152400 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 248 | 20230629 | 152300 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 249 | 20230629 | 152200 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 250 | 20230629 | 152100 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 251 | 20230629 | 152000 | 93226945500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 252 | 20230629 | 151900 | 93226945500 | 238500 | 238500 | 239000 | 238500 | 442 |
| 253 | 20230629 | 151800 | 93121412500 | 238500 | 239000 | 239000 | 238500 | 1384 |
| 254 | 20230629 | 151700 | 92791310500 | 239000 | 238500 | 239000 | 238500 | 649 |
| 255 | 20230629 | 151600 | 92636474000 | 238500 | 238500 | 239500 | 238500 | 1471 |
| 256 | 20230629 | 151500 | 92285292000 | 239000 | 239500 | 239500 | 238000 | 2037 |
| 257 | 20230629 | 151400 | 91798850000 | 239000 | 239000 | 239500 | 238500 | 3276 |
| 258 | 20230629 | 151300 | 91015853500 | 239000 | 238500 | 239000 | 238000 | 1052 |
| 259 | 20230629 | 151200 | 90764796500 | 238500 | 238500 | 238500 | 238000 | 806 |
| 260 | 20230629 | 151100 | 90572666000 | 238500 | 238000 | 238500 | 237500 | 2274 |
| 261 | 20230629 | 151000 | 90031454500 | 238000 | 238000 | 238000 | 237500 | 1568 |
| 262 | 20230629 | 150900 | 89658413500 | 238000 | 237500 | 238000 | 237000 | 2410 |
| 263 | 20230629 | 150800 | 89085932000 | 237500 | 237500 | 238000 | 237500 | 544 |
| 264 | 20230629 | 150700 | 88956610500 | 237500 | 238000 | 238500 | 237500 | 1025 |
| 265 | 20230629 | 150600 | 88712688500 | 238000 | 238000 | 238500 | 238000 | 1417 |
| 266 | 20230629 | 150500 | 88375418500 | 238000 | 238500 | 238500 | 238000 | 943 |
| 267 | 20230629 | 150400 | 88150833500 | 238000 | 238500 | 238500 | 238000 | 435 |
| 268 | 20230629 | 150300 | 88047203500 | 238000 | 238000 | 238500 | 238000 | 935 |
| 269 | 20230629 | 150200 | 87824516000 | 238500 | 238000 | 238500 | 238000 | 820 |
| 270 | 20230629 | 150100 | 87629091000 | 238000 | 238000 | 238500 | 238000 | 665 |
| 271 | 20230629 | 150000 | 87470654500 | 238500 | 238000 | 238500 | 238000 | 908 |
| 272 | 20230629 | 145900 | 87254219500 | 238000 | 238000 | 238500 | 238000 | 519 |
| 273 | 20230629 | 145800 | 87130661000 | 238000 | 238000 | 238500 | 238000 | 736 |
| 274 | 20230629 | 145700 | 86955434000 | 238500 | 238500 | 238500 | 238000 | 1058 |
| 275 | 20230629 | 145600 | 86703534500 | 238500 | 238500 | 238500 | 238000 | 564 |
| 276 | 20230629 | 145500 | 86569199000 | 238500 | 238500 | 239000 | 238000 | 1668 |
| 277 | 20230629 | 145400 | 86171470500 | 238500 | 238000 | 239000 | 238000 | 1808 |
| 278 | 20230629 | 145300 | 85740371500 | 238000 | 238500 | 238500 | 238000 | 979 |
| 279 | 20230629 | 145200 | 85507077000 | 238000 | 237000 | 238500 | 237000 | 3428 |
| 280 | 20230629 | 145100 | 84691627000 | 237000 | 237500 | 237500 | 237000 | 268 |
| 281 | 20230629 | 145000 | 84628036500 | 237000 | 237000 | 237500 | 237000 | 759 |
| 282 | 20230629 | 144900 | 84448112500 | 237500 | 237000 | 237500 | 237000 | 155 |
| 283 | 20230629 | 144800 | 84411341500 | 237000 | 237500 | 237500 | 237000 | 533 |
| 284 | 20230629 | 144700 | 84284916000 | 237500 | 237500 | 238000 | 237500 | 574 |
| 285 | 20230629 | 144600 | 84148576500 | 237500 | 238000 | 238000 | 237000 | 685 |
| 286 | 20230629 | 144500 | 83985896500 | 237500 | 237500 | 238000 | 237000 | 408 |
| 287 | 20230629 | 144400 | 83889000000 | 237500 | 237500 | 238000 | 237500 | 641 |
| 288 | 20230629 | 144300 | 83736757500 | 237500 | 237500 | 238000 | 237500 | 1008 |
| 289 | 20230629 | 144200 | 83497340000 | 238000 | 237500 | 238000 | 237500 | 340 |
| 290 | 20230629 | 144100 | 83416558500 | 237500 | 237500 | 238000 | 237500 | 338 |
| 291 | 20230629 | 144000 | 83336277000 | 238000 | 237500 | 238000 | 237000 | 1438 |
| 292 | 20230629 | 143900 | 82994914500 | 237500 | 238000 | 238000 | 237500 | 399 |
| 293 | 20230629 | 143800 | 82900147500 | 237500 | 237500 | 238000 | 237500 | 230 |
| 294 | 20230629 | 143700 | 82845519500 | 237500 | 237500 | 238000 | 237500 | 660 |
| 295 | 20230629 | 143600 | 82688760000 | 238000 | 237500 | 238000 | 237500 | 3373 |
| 296 | 20230629 | 143500 | 81887306000 | 237500 | 238000 | 238000 | 237500 | 757 |
| 297 | 20230629 | 143400 | 81707346500 | 238000 | 237500 | 238000 | 237500 | 297 |
| 298 | 20230629 | 143300 | 81636791500 | 237500 | 238000 | 238000 | 237500 | 127 |
| 299 | 20230629 | 143200 | 81606619500 | 238000 | 238000 | 238000 | 237500 | 396 |
| 300 | 20230629 | 143100 | 81512550500 | 237500 | 238000 | 238000 | 237500 | 538 |
| 301 | 20230629 | 143000 | 81384617500 | 238000 | 238000 | 238000 | 237500 | 368 |
| 302 | 20230629 | 142900 | 81297186500 | 237500 | 237000 | 238500 | 237000 | 4548 |
| 303 | 20230629 | 142800 | 80216457000 | 237500 | 237500 | 237500 | 237000 | 486 |
| 304 | 20230629 | 142700 | 80101241000 | 237500 | 237000 | 237500 | 237000 | 393 |
| 305 | 20230629 | 142600 | 80008092500 | 237500 | 237500 | 237500 | 237000 | 303 |
| 306 | 20230629 | 142500 | 79936272500 | 237500 | 237000 | 237500 | 236500 | 1646 |
| 307 | 20230629 | 142400 | 79546232500 | 237000 | 237000 | 237500 | 236500 | 736 |
| 308 | 20230629 | 142300 | 79371909000 | 237500 | 237000 | 237500 | 237000 | 1821 |
| 309 | 20230629 | 142200 | 78940158000 | 237000 | 237000 | 237500 | 237000 | 511 |
| 310 | 20230629 | 142100 | 78818890500 | 237000 | 237000 | 237500 | 237000 | 689 |
| 311 | 20230629 | 142000 | 78655581000 | 237500 | 237500 | 237500 | 237000 | 270 |
| 312 | 20230629 | 141900 | 78591574500 | 237500 | 237500 | 237500 | 237000 | 314 |
| 313 | 20230629 | 141800 | 78517119500 | 237500 | 237000 | 237500 | 237000 | 482 |
| 314 | 20230629 | 141700 | 78402870500 | 237500 | 237500 | 237500 | 237000 | 577 |
| 315 | 20230629 | 141600 | 78266084000 | 237000 | 236500 | 237500 | 236500 | 1082 |
| 316 | 20230629 | 141500 | 78009789500 | 236500 | 237000 | 237000 | 236500 | 646 |
| 317 | 20230629 | 141400 | 77856792500 | 237000 | 237000 | 237500 | 237000 | 244 |
| 318 | 20230629 | 141300 | 77798959000 | 237000 | 237500 | 237500 | 237000 | 514 |
| 319 | 20230629 | 141200 | 77677134000 | 237000 | 237000 | 237500 | 237000 | 177 |
| 320 | 20230629 | 141100 | 77635173500 | 237000 | 236000 | 237500 | 236000 | 4776 |
| 321 | 20230629 | 141000 | 76502616500 | 236000 | 236500 | 237000 | 236000 | 1166 |
| 322 | 20230629 | 140900 | 76226942000 | 236500 | 236500 | 237000 | 236000 | 1229 |
| 323 | 20230629 | 140800 | 75936426000 | 236500 | 237000 | 237000 | 236500 | 723 |
| 324 | 20230629 | 140700 | 75765433500 | 237000 | 236500 | 237000 | 236500 | 759 |
| 325 | 20230629 | 140600 | 75585920000 | 236500 | 236500 | 237000 | 236500 | 314 |
| 326 | 20230629 | 140500 | 75511652000 | 236500 | 236500 | 237000 | 236500 | 604 |
| 327 | 20230629 | 140400 | 75368790000 | 236500 | 236500 | 237000 | 236500 | 729 |
| 328 | 20230629 | 140300 | 75196373500 | 236500 | 236500 | 237000 | 236500 | 272 |
| 329 | 20230629 | 140200 | 75132044500 | 237000 | 237000 | 237500 | 236500 | 1055 |
| 330 | 20230629 | 140100 | 74882243000 | 237000 | 237000 | 237500 | 236500 | 304 |
| 331 | 20230629 | 140000 | 74810229500 | 237500 | 236000 | 237500 | 236000 | 2737 |
| 332 | 20230629 | 135900 | 74161766000 | 236500 | 236500 | 237000 | 236000 | 623 |
| 333 | 20230629 | 135800 | 74014441500 | 236500 | 236500 | 237000 | 236500 | 478 |
| 334 | 20230629 | 135700 | 73901382500 | 237000 | 236500 | 237000 | 236500 | 907 |
| 335 | 20230629 | 135600 | 73686870000 | 237000 | 236500 | 237000 | 236000 | 1400 |
| 336 | 20230629 | 135500 | 73355827500 | 236500 | 237000 | 237000 | 236500 | 1832 |
| 337 | 20230629 | 135400 | 72922552500 | 236500 | 236500 | 237000 | 236500 | 1007 |
| 338 | 20230629 | 135300 | 72684364000 | 237000 | 237000 | 237000 | 236500 | 491 |
| 339 | 20230629 | 135200 | 72568163000 | 236500 | 237000 | 237000 | 236500 | 501 |
| 340 | 20230629 | 135100 | 72449492000 | 237000 | 237000 | 237500 | 236500 | 889 |
| 341 | 20230629 | 135000 | 72238854000 | 237000 | 237000 | 237500 | 237000 | 437 |
| 342 | 20230629 | 134900 | 72135276500 | 237000 | 237000 | 237500 | 237000 | 421 |
| 343 | 20230629 | 134800 | 72035495000 | 237000 | 237000 | 237500 | 236500 | 2768 |
| 344 | 20230629 | 134700 | 71380269000 | 237000 | 237000 | 237500 | 237000 | 731 |
| 345 | 20230629 | 134600 | 71207016500 | 237000 | 237000 | 237500 | 237000 | 265 |
| 346 | 20230629 | 134500 | 71144183500 | 237000 | 237000 | 237500 | 237000 | 317 |
| 347 | 20230629 | 134400 | 71069052000 | 237000 | 237000 | 237500 | 237000 | 341 |
| 348 | 20230629 | 134300 | 70988228500 | 237000 | 237000 | 237500 | 237000 | 393 |
| 349 | 20230629 | 134200 | 70895058500 | 237500 | 237500 | 237500 | 237000 | 337 |
| 350 | 20230629 | 134100 | 70815112500 | 237000 | 237500 | 237500 | 237000 | 365 |
| 351 | 20230629 | 134000 | 70728603000 | 237000 | 237500 | 237500 | 237000 | 329 |
| 352 | 20230629 | 133900 | 70650624000 | 237000 | 238000 | 238000 | 237000 | 1726 |
| 353 | 20230629 | 133800 | 70240767000 | 238000 | 237500 | 238000 | 237500 | 348 |
| 354 | 20230629 | 133700 | 70158098500 | 237500 | 237500 | 238000 | 237500 | 254 |
| 355 | 20230629 | 133600 | 70097763000 | 237500 | 237000 | 237500 | 236500 | 3432 |
| 356 | 20230629 | 133500 | 69283658500 | 236500 | 237000 | 237000 | 236500 | 712 |
| 357 | 20230629 | 133400 | 69115063500 | 237000 | 236500 | 237500 | 236500 | 1167 |
| 358 | 20230629 | 133300 | 68838511000 | 236500 | 237000 | 237000 | 236500 | 1527 |
| 359 | 20230629 | 133200 | 68476647000 | 237000 | 237000 | 237500 | 237000 | 520 |
| 360 | 20230629 | 133100 | 68353406000 | 237000 | 237000 | 237500 | 237000 | 814 |
| 361 | 20230629 | 133000 | 68160477000 | 237000 | 237000 | 237500 | 237000 | 457 |
| 362 | 20230629 | 132900 | 68052138500 | 237000 | 237500 | 237500 | 237000 | 812 |
| 363 | 20230629 | 132800 | 67859629000 | 237000 | 237000 | 237500 | 237000 | 513 |
| 364 | 20230629 | 132700 | 67738021000 | 237000 | 237500 | 237500 | 237000 | 386 |
| 365 | 20230629 | 132600 | 67646383500 | 237500 | 237500 | 238000 | 237000 | 3632 |
| 366 | 20230629 | 132500 | 66783878000 | 237000 | 236500 | 237500 | 236500 | 7308 |
| 367 | 20230629 | 132400 | 65052698000 | 236500 | 236500 | 237000 | 236000 | 1981 |
| 368 | 20230629 | 132300 | 64584249000 | 236000 | 237000 | 237000 | 236000 | 1611 |
| 369 | 20230629 | 132200 | 64203566500 | 236500 | 237000 | 237000 | 236500 | 694 |
| 370 | 20230629 | 132100 | 64039429500 | 237000 | 236500 | 237000 | 236000 | 1199 |
| 371 | 20230629 | 132000 | 63755875000 | 236500 | 236500 | 237000 | 236500 | 1422 |
| 372 | 20230629 | 131900 | 63419417000 | 237000 | 237000 | 237000 | 236000 | 5685 |
| 373 | 20230629 | 131800 | 62074938500 | 236500 | 237000 | 237500 | 236500 | 3607 |
| 374 | 20230629 | 131700 | 61220146500 | 237000 | 237500 | 237500 | 237000 | 920 |
| 375 | 20230629 | 131600 | 61002087000 | 237500 | 237500 | 237500 | 237000 | 438 |
| 376 | 20230629 | 131500 | 60898232500 | 237000 | 237500 | 237500 | 237000 | 774 |
| 377 | 20230629 | 131400 | 60714469000 | 237500 | 237500 | 238000 | 237500 | 730 |
| 378 | 20230629 | 131300 | 60541076500 | 237500 | 237500 | 238000 | 237500 | 827 |
| 379 | 20230629 | 131200 | 60344652500 | 238000 | 237500 | 238000 | 237500 | 306 |
| 380 | 20230629 | 131100 | 60271971000 | 237500 | 237500 | 238500 | 237500 | 3995 |
| 381 | 20230629 | 131000 | 59321607500 | 237500 | 237500 | 238000 | 237500 | 748 |
| 382 | 20230629 | 130900 | 59143950500 | 237500 | 237500 | 238000 | 237500 | 4435 |
| 383 | 20230629 | 130800 | 58090626500 | 237500 | 237500 | 238000 | 237500 | 378 |
| 384 | 20230629 | 130700 | 58000839000 | 238000 | 238000 | 238000 | 237500 | 200 |
| 385 | 20230629 | 130600 | 57953317500 | 238000 | 238000 | 238500 | 237500 | 2294 |
| 386 | 20230629 | 130500 | 57407447500 | 238500 | 238500 | 238500 | 238000 | 166 |
| 387 | 20230629 | 130400 | 57367922500 | 238000 | 238000 | 238500 | 238000 | 875 |
| 388 | 20230629 | 130300 | 57159658000 | 238500 | 238500 | 239000 | 238000 | 479 |
| 389 | 20230629 | 130200 | 57045435000 | 238500 | 239000 | 239000 | 238500 | 291 |
| 390 | 20230629 | 130100 | 56976018500 | 238500 | 238500 | 239000 | 238500 | 277 |
| 391 | 20230629 | 130000 | 56909931000 | 238500 | 238000 | 239000 | 238000 | 189 |
| 392 | 20230629 | 125900 | 56864857000 | 238500 | 238500 | 238500 | 238000 | 314 |
| 393 | 20230629 | 125800 | 56790084000 | 238500 | 238500 | 239000 | 238500 | 356 |
| 394 | 20230629 | 125700 | 56705175500 | 238500 | 239000 | 239000 | 238500 | 289 |
| 395 | 20230629 | 125600 | 56636245500 | 239000 | 238500 | 239000 | 238500 | 329 |
| 396 | 20230629 | 125500 | 56557770000 | 238500 | 238500 | 238500 | 238000 | 503 |
| 397 | 20230629 | 125400 | 56437853000 | 239000 | 238500 | 239000 | 238500 | 173 |
| 398 | 20230629 | 125300 | 56396583500 | 238500 | 239000 | 239000 | 238500 | 301 |
| 399 | 20230629 | 125200 | 56324775500 | 238500 | 238500 | 238500 | 238500 | 220 |
| 400 | 20230629 | 125100 | 56272305500 | 238500 | 239000 | 239000 | 238500 | 242 |
| 401 | 20230629 | 125000 | 56214580000 | 238500 | 238000 | 238500 | 238000 | 1373 |
| 402 | 20230629 | 124900 | 55887379000 | 238000 | 238000 | 238500 | 238000 | 176 |
| 403 | 20230629 | 124800 | 55845486500 | 238000 | 238500 | 238500 | 238000 | 142 |
| 404 | 20230629 | 124700 | 55811680000 | 238500 | 238500 | 239000 | 238000 | 627 |
| 405 | 20230629 | 124600 | 55662195500 | 238500 | 239000 | 239000 | 238500 | 613 |
| 406 | 20230629 | 124500 | 55515983000 | 238500 | 238500 | 239000 | 238500 | 681 |
| 407 | 20230629 | 124400 | 55353552000 | 239000 | 239000 | 239000 | 238500 | 213 |
| 408 | 20230629 | 124300 | 55302690000 | 238500 | 238500 | 239000 | 238500 | 302 |
| 409 | 20230629 | 124200 | 55230653500 | 238500 | 238500 | 239000 | 238500 | 415 |
| 410 | 20230629 | 124100 | 55131648500 | 238500 | 238500 | 239000 | 238500 | 194 |
| 411 | 20230629 | 124000 | 55085378500 | 238500 | 239000 | 239000 | 238500 | 248 |
| 412 | 20230629 | 123900 | 55026225000 | 238500 | 238500 | 239000 | 238500 | 233 |
| 413 | 20230629 | 123800 | 54970635500 | 238500 | 238500 | 239000 | 238500 | 429 |
| 414 | 20230629 | 123700 | 54868218500 | 238500 | 239000 | 239500 | 238500 | 803 |
| 415 | 20230629 | 123600 | 54676317000 | 239000 | 239000 | 239500 | 239000 | 473 |
| 416 | 20230629 | 123500 | 54563268500 | 239500 | 239000 | 239500 | 239000 | 145 |
| 417 | 20230629 | 123400 | 54528605500 | 239000 | 239500 | 239500 | 239000 | 207 |
| 418 | 20230629 | 123300 | 54479115500 | 239000 | 239000 | 239500 | 239000 | 33 |
| 419 | 20230629 | 123200 | 54471228000 | 239500 | 239500 | 240000 | 239000 | 588 |
| 420 | 20230629 | 123100 | 54330524500 | 239500 | 239000 | 239500 | 239000 | 834 |
| 421 | 20230629 | 123000 | 54130828500 | 239500 | 239500 | 239500 | 239000 | 261 |
| 422 | 20230629 | 122900 | 54068440500 | 239000 | 239000 | 239500 | 239000 | 279 |
| 423 | 20230629 | 122800 | 54001755000 | 239500 | 239000 | 239500 | 239000 | 232 |
| 424 | 20230629 | 122700 | 53946264000 | 239500 | 239000 | 239500 | 239000 | 150 |
| 425 | 20230629 | 122600 | 53910403000 | 239500 | 239000 | 239500 | 239000 | 184 |
| 426 | 20230629 | 122500 | 53866409500 | 239000 | 239500 | 239500 | 239000 | 634 |
| 427 | 20230629 | 122400 | 53714647000 | 239500 | 239000 | 239500 | 239000 | 393 |
| 428 | 20230629 | 122300 | 53620667000 | 239500 | 239000 | 239500 | 239000 | 159 |
| 429 | 20230629 | 122200 | 53582664500 | 239000 | 239500 | 239500 | 239000 | 170 |
| 430 | 20230629 | 122100 | 53542024500 | 239000 | 239500 | 240000 | 239000 | 280 |
| 431 | 20230629 | 122000 | 53475003500 | 239500 | 239500 | 240000 | 239000 | 415 |
| 432 | 20230629 | 121900 | 53375620000 | 239500 | 239000 | 240000 | 239000 | 842 |
| 433 | 20230629 | 121800 | 53174046500 | 239000 | 239000 | 239500 | 238500 | 331 |
| 434 | 20230629 | 121700 | 53095001500 | 239500 | 239000 | 239500 | 239000 | 493 |
| 435 | 20230629 | 121600 | 52977086000 | 239000 | 239000 | 239500 | 239000 | 326 |
| 436 | 20230629 | 121500 | 52899163000 | 239000 | 239000 | 239500 | 239000 | 209 |
| 437 | 20230629 | 121400 | 52849204500 | 239000 | 238500 | 239500 | 238500 | 326 |
| 438 | 20230629 | 121300 | 52771290000 | 238500 | 239000 | 239000 | 238500 | 391 |
| 439 | 20230629 | 121200 | 52677931500 | 239000 | 239000 | 239500 | 239000 | 413 |
| 440 | 20230629 | 121100 | 52579223000 | 239000 | 239500 | 239500 | 239000 | 476 |
| 441 | 20230629 | 121000 | 52465444500 | 239500 | 239000 | 239500 | 239000 | 450 |
| 442 | 20230629 | 120900 | 52357767000 | 239000 | 239000 | 239500 | 239000 | 401 |
| 443 | 20230629 | 120800 | 52261885500 | 239000 | 239000 | 239500 | 239000 | 44 |
| 444 | 20230629 | 120700 | 52251366000 | 239000 | 239500 | 239500 | 239000 | 214 |
| 445 | 20230629 | 120600 | 52200193000 | 239500 | 239000 | 239500 | 239000 | 549 |
| 446 | 20230629 | 120500 | 52068949000 | 239000 | 238500 | 239000 | 238500 | 662 |
| 447 | 20230629 | 120400 | 51910798000 | 238500 | 238500 | 239000 | 238500 | 212 |
| 448 | 20230629 | 120300 | 51860231000 | 238500 | 238500 | 239000 | 238500 | 256 |
| 449 | 20230629 | 120200 | 51799160500 | 238500 | 238500 | 239000 | 238500 | 329 |
| 450 | 20230629 | 120100 | 51720692000 | 238500 | 238500 | 239000 | 238500 | 141 |
| 451 | 20230629 | 120000 | 51687055000 | 238500 | 238500 | 239000 | 238500 | 351 |
| 452 | 20230629 | 115900 | 51603336000 | 238500 | 239000 | 239000 | 238500 | 887 |
| 453 | 20230629 | 115800 | 51391767500 | 238500 | 239000 | 239000 | 238500 | 186 |
| 454 | 20230629 | 115700 | 51347401500 | 238500 | 238500 | 239000 | 238500 | 228 |
| 455 | 20230629 | 115600 | 51293013000 | 239000 | 238500 | 239000 | 238500 | 242 |
| 456 | 20230629 | 115500 | 51235294500 | 238500 | 238500 | 239000 | 238500 | 348 |
| 457 | 20230629 | 115400 | 51152295000 | 238500 | 238500 | 239000 | 238500 | 284 |
| 458 | 20230629 | 115300 | 51084558000 | 238500 | 239000 | 239000 | 238500 | 201 |
| 459 | 20230629 | 115200 | 51036589000 | 239000 | 239000 | 239500 | 239000 | 492 |
| 460 | 20230629 | 115100 | 50918995000 | 239000 | 239500 | 239500 | 239000 | 396 |
| 461 | 20230629 | 115000 | 50824321500 | 239500 | 239000 | 239500 | 239000 | 210 |
| 462 | 20230629 | 114900 | 50774130000 | 239000 | 239000 | 239500 | 239000 | 251 |
| 463 | 20230629 | 114800 | 50714139500 | 239000 | 239000 | 239500 | 239000 | 433 |
| 464 | 20230629 | 114700 | 50610638500 | 239000 | 239000 | 239500 | 239000 | 300 |
| 465 | 20230629 | 114600 | 50538935500 | 239000 | 239500 | 239500 | 239000 | 387 |
| 466 | 20230629 | 114500 | 50446327000 | 239500 | 240000 | 240000 | 239500 | 134 |
| 467 | 20230629 | 114400 | 50414201500 | 239500 | 239000 | 240000 | 239000 | 1160 |
| 468 | 20230629 | 114300 | 50136499000 | 239000 | 238000 | 239500 | 238000 | 1252 |
| 469 | 20230629 | 114200 | 49837774000 | 238500 | 238000 | 238500 | 238000 | 366 |
| 470 | 20230629 | 114100 | 49750637000 | 238500 | 238000 | 238500 | 238000 | 554 |
| 471 | 20230629 | 114000 | 49618608500 | 238000 | 238000 | 238500 | 238000 | 376 |
| 472 | 20230629 | 113900 | 49529100000 | 238500 | 238000 | 238500 | 238000 | 162 |
| 473 | 20230629 | 113800 | 49490532000 | 238000 | 238000 | 238500 | 238000 | 138 |
| 474 | 20230629 | 113700 | 49457686000 | 238500 | 238500 | 238500 | 238000 | 359 |
| 475 | 20230629 | 113600 | 49372228000 | 238500 | 238500 | 238500 | 238000 | 357 |
| 476 | 20230629 | 113500 | 49287226000 | 238000 | 238500 | 239000 | 238000 | 554 |
| 477 | 20230629 | 113400 | 49155135000 | 238500 | 238500 | 239000 | 238000 | 171 |
| 478 | 20230629 | 113300 | 49114360000 | 239000 | 238500 | 239000 | 238000 | 582 |
| 479 | 20230629 | 113200 | 48975589000 | 238500 | 238500 | 239000 | 238000 | 419 |
| 480 | 20230629 | 113100 | 48875699500 | 238500 | 238000 | 238500 | 238000 | 905 |
| 481 | 20230629 | 113000 | 48659972500 | 238500 | 238000 | 238500 | 238000 | 407 |
| 482 | 20230629 | 112900 | 48563080500 | 238000 | 238500 | 238500 | 238000 | 398 |
| 483 | 20230629 | 112800 | 48468346000 | 238500 | 238500 | 239000 | 238000 | 1816 |
| 484 | 20230629 | 112700 | 48035221000 | 238500 | 238500 | 239000 | 238500 | 226 |
| 485 | 20230629 | 112600 | 47981317000 | 238500 | 239000 | 239000 | 238500 | 823 |
| 486 | 20230629 | 112500 | 47784708000 | 239000 | 238500 | 239000 | 238500 | 720 |
| 487 | 20230629 | 112400 | 47612840500 | 239000 | 238500 | 239000 | 238500 | 285 |
| 488 | 20230629 | 112300 | 47544841000 | 239000 | 239000 | 239000 | 238500 | 255 |
| 489 | 20230629 | 112200 | 47483979500 | 238500 | 238500 | 239000 | 238500 | 216 |
| 490 | 20230629 | 112100 | 47432441500 | 238500 | 238500 | 239000 | 238500 | 525 |
| 491 | 20230629 | 112000 | 47307191500 | 239000 | 238500 | 239000 | 238500 | 2221 |
| 492 | 20230629 | 111900 | 46777425000 | 239000 | 238000 | 239000 | 238000 | 796 |
| 493 | 20230629 | 111800 | 46587679500 | 238500 | 238500 | 238500 | 238000 | 1616 |
| 494 | 20230629 | 111700 | 46202440500 | 238500 | 238500 | 239000 | 238500 | 346 |
| 495 | 20230629 | 111600 | 46119912000 | 238500 | 239000 | 239000 | 238000 | 397 |
| 496 | 20230629 | 111500 | 46025200000 | 238500 | 238500 | 239000 | 238500 | 921 |
| 497 | 20230629 | 111400 | 45805525500 | 239000 | 238000 | 239000 | 237500 | 2209 |
| 498 | 20230629 | 111300 | 45278907000 | 238000 | 238000 | 238000 | 237500 | 1485 |
| 499 | 20230629 | 111200 | 44925529000 | 238000 | 239000 | 239000 | 238000 | 861 |
| 500 | 20230629 | 111100 | 44720368500 | 239000 | 238000 | 239000 | 238000 | 1931 |
| 501 | 20230629 | 111000 | 44260147000 | 237500 | 238500 | 238500 | 237500 | 1368 |
| 502 | 20230629 | 110900 | 43934842500 | 238500 | 238500 | 239000 | 237500 | 2276 |
| 503 | 20230629 | 110800 | 43392155500 | 238500 | 237500 | 239000 | 236500 | 9025 |
| 504 | 20230629 | 110700 | 41250553000 | 238000 | 238500 | 239000 | 237500 | 3685 |
| 505 | 20230629 | 110600 | 40373558000 | 239000 | 238000 | 239000 | 238000 | 1273 |
| 506 | 20230629 | 110500 | 40069984500 | 238500 | 238000 | 238500 | 238000 | 1294 |
| 507 | 20230629 | 110400 | 39761727000 | 238000 | 239000 | 239000 | 238000 | 2259 |
| 508 | 20230629 | 110300 | 39223200000 | 239000 | 239000 | 239000 | 238500 | 912 |
| 509 | 20230629 | 110200 | 39005647500 | 238500 | 239000 | 239500 | 238500 | 2981 |
| 510 | 20230629 | 110100 | 38293321500 | 239000 | 239000 | 239500 | 239000 | 404 |
| 511 | 20230629 | 110000 | 38196733000 | 239500 | 239500 | 240000 | 239000 | 838 |
| 512 | 20230629 | 105900 | 37996186500 | 240000 | 240000 | 240000 | 239500 | 248 |
| 513 | 20230629 | 105800 | 37936760000 | 240000 | 239500 | 240000 | 239500 | 2063 |
| 514 | 20230629 | 105700 | 37442008000 | 239500 | 239500 | 240000 | 239500 | 228 |
| 515 | 20230629 | 105600 | 37387381000 | 239500 | 240000 | 240000 | 239500 | 492 |
| 516 | 20230629 | 105500 | 37269531000 | 240000 | 240000 | 240500 | 239500 | 2036 |
| 517 | 20230629 | 105400 | 36781140500 | 240000 | 239500 | 240000 | 239500 | 245 |
| 518 | 20230629 | 105300 | 36722450000 | 239500 | 240000 | 240000 | 239500 | 311 |
| 519 | 20230629 | 105200 | 36647956000 | 239500 | 239500 | 240000 | 239500 | 804 |
| 520 | 20230629 | 105100 | 36455184500 | 239500 | 239500 | 240000 | 239500 | 715 |
| 521 | 20230629 | 105000 | 36283932500 | 240000 | 240000 | 240000 | 239500 | 557 |
| 522 | 20230629 | 104900 | 36150446500 | 239500 | 239500 | 240000 | 239500 | 1007 |
| 523 | 20230629 | 104800 | 35909096500 | 240000 | 240000 | 240000 | 239500 | 624 |
| 524 | 20230629 | 104700 | 35759487000 | 239500 | 240000 | 240500 | 239500 | 765 |
| 525 | 20230629 | 104600 | 35576017500 | 240000 | 240500 | 241000 | 240000 | 562 |
| 526 | 20230629 | 104500 | 35441005500 | 241000 | 239500 | 241000 | 239500 | 2014 |
| 527 | 20230629 | 104400 | 34957101500 | 240000 | 240500 | 240500 | 239000 | 4984 |
| 528 | 20230629 | 104300 | 33761644500 | 240500 | 240500 | 240500 | 240000 | 2190 |
| 529 | 20230629 | 104200 | 33235012000 | 241000 | 241000 | 241500 | 241000 | 1335 |
| 530 | 20230629 | 104100 | 32913265000 | 241000 | 241000 | 241500 | 241000 | 405 |
| 531 | 20230629 | 104000 | 32815657000 | 241000 | 241000 | 241500 | 241000 | 393 |
| 532 | 20230629 | 103900 | 32720922000 | 241000 | 241000 | 241500 | 241000 | 1676 |
| 533 | 20230629 | 103800 | 32316466500 | 241000 | 241500 | 241500 | 241000 | 197 |
| 534 | 20230629 | 103700 | 32268971500 | 241500 | 242000 | 242000 | 241000 | 1547 |
| 535 | 20230629 | 103600 | 31895377500 | 241500 | 242000 | 242000 | 241500 | 362 |
| 536 | 20230629 | 103500 | 31807947500 | 241500 | 241500 | 242000 | 241500 | 657 |
| 537 | 20230629 | 103400 | 31649061500 | 241500 | 242500 | 242500 | 241500 | 1368 |
| 538 | 20230629 | 103300 | 31318029500 | 242500 | 242500 | 242500 | 242000 | 646 |
| 539 | 20230629 | 103200 | 31161521000 | 242500 | 242500 | 242500 | 242000 | 634 |
| 540 | 20230629 | 103100 | 31007893500 | 242500 | 242500 | 243000 | 242500 | 247 |
| 541 | 20230629 | 103000 | 30947991500 | 243000 | 243000 | 243000 | 242500 | 759 |
| 542 | 20230629 | 102900 | 30763778500 | 242500 | 243000 | 243000 | 242500 | 400 |
| 543 | 20230629 | 102800 | 30666717000 | 243000 | 243000 | 243500 | 243000 | 830 |
| 544 | 20230629 | 102700 | 30464969500 | 243500 | 243500 | 243500 | 243000 | 1003 |
| 545 | 20230629 | 102600 | 30220784000 | 243500 | 243000 | 243500 | 243000 | 360 |
| 546 | 20230629 | 102500 | 30133212000 | 243000 | 243500 | 243500 | 243000 | 572 |
| 547 | 20230629 | 102400 | 29994112000 | 243500 | 243500 | 243500 | 243000 | 180 |
| 548 | 20230629 | 102300 | 29950306500 | 243500 | 242500 | 243500 | 242500 | 1597 |
| 549 | 20230629 | 102200 | 29562099000 | 243000 | 242500 | 243000 | 242500 | 838 |
| 550 | 20230629 | 102100 | 29358718000 | 243000 | 242500 | 243000 | 242500 | 204 |
| 551 | 20230629 | 102000 | 29309168000 | 243000 | 243000 | 243000 | 242500 | 306 |
| 552 | 20230629 | 101900 | 29234873000 | 242500 | 242500 | 243000 | 242500 | 213 |
| 553 | 20230629 | 101800 | 29183149500 | 242500 | 243000 | 243500 | 242500 | 519 |
| 554 | 20230629 | 101700 | 29057150500 | 243500 | 243500 | 243500 | 243000 | 239 |
| 555 | 20230629 | 101600 | 28999004500 | 243500 | 243000 | 243500 | 243000 | 492 |
| 556 | 20230629 | 101500 | 28879331000 | 243000 | 242500 | 243000 | 242500 | 796 |
| 557 | 20230629 | 101400 | 28685920500 | 243000 | 242500 | 243000 | 242000 | 876 |
| 558 | 20230629 | 101300 | 28473539000 | 242500 | 243000 | 243500 | 242500 | 1772 |
| 559 | 20230629 | 101200 | 28043012000 | 243000 | 243000 | 243500 | 242500 | 415 |
| 560 | 20230629 | 101100 | 27942116500 | 243000 | 243000 | 243500 | 242500 | 1273 |
| 561 | 20230629 | 101000 | 27632770500 | 243000 | 242500 | 243000 | 242500 | 800 |
| 562 | 20230629 | 100900 | 27438512000 | 242500 | 242500 | 243000 | 242000 | 548 |
| 563 | 20230629 | 100800 | 27305630500 | 242500 | 242500 | 242500 | 242000 | 313 |
| 564 | 20230629 | 100700 | 27229768500 | 242500 | 241500 | 242500 | 241500 | 994 |
| 565 | 20230629 | 100600 | 26989274500 | 241500 | 242000 | 242000 | 241500 | 593 |
| 566 | 20230629 | 100500 | 26845793000 | 242000 | 242000 | 242000 | 241500 | 909 |
| 567 | 20230629 | 100400 | 26626132000 | 242000 | 241500 | 242000 | 241500 | 406 |
| 568 | 20230629 | 100300 | 26527932000 | 241500 | 242500 | 242500 | 241500 | 712 |
| 569 | 20230629 | 100200 | 26355604000 | 242500 | 242500 | 242500 | 242000 | 349 |
| 570 | 20230629 | 100100 | 26271078000 | 242500 | 243000 | 243000 | 242000 | 2866 |
| 571 | 20230629 | 100000 | 25576574000 | 243000 | 242500 | 243000 | 242500 | 308 |
| 572 | 20230629 | 095900 | 25501841000 | 242500 | 244000 | 244000 | 242500 | 2183 |
| 573 | 20230629 | 095800 | 24971386500 | 244000 | 243500 | 244000 | 243000 | 2672 |
| 574 | 20230629 | 095700 | 24320724000 | 243500 | 243500 | 243500 | 243000 | 1748 |
| 575 | 20230629 | 095600 | 23895279000 | 243500 | 242500 | 243500 | 242500 | 3742 |
| 576 | 20230629 | 095500 | 22985956500 | 243000 | 243000 | 243000 | 242500 | 513 |
| 577 | 20230629 | 095400 | 22861393500 | 243000 | 243000 | 243000 | 242500 | 710 |
| 578 | 20230629 | 095300 | 22689014000 | 243000 | 242500 | 243000 | 242500 | 1276 |
| 579 | 20230629 | 095200 | 22379325500 | 242500 | 243000 | 243000 | 242500 | 395 |
| 580 | 20230629 | 095100 | 22283439000 | 243000 | 242500 | 243000 | 242500 | 415 |
| 581 | 20230629 | 095000 | 22182634000 | 242500 | 243000 | 243000 | 242500 | 734 |
| 582 | 20230629 | 094900 | 22004559500 | 242500 | 242500 | 243000 | 242000 | 2584 |
| 583 | 20230629 | 094800 | 21378042500 | 242000 | 242000 | 242500 | 242000 | 258 |
| 584 | 20230629 | 094700 | 21315570500 | 242500 | 242500 | 242500 | 242000 | 647 |
| 585 | 20230629 | 094600 | 21158736500 | 242500 | 242000 | 242500 | 242000 | 865 |
| 586 | 20230629 | 094500 | 20949277000 | 242000 | 241500 | 242000 | 241500 | 3605 |
| 587 | 20230629 | 094400 | 20078034000 | 242000 | 241000 | 242000 | 241000 | 823 |
| 588 | 20230629 | 094300 | 19879295000 | 241500 | 241500 | 242000 | 241500 | 2354 |
| 589 | 20230629 | 094200 | 19310130000 | 241500 | 241000 | 241500 | 240500 | 4642 |
| 590 | 20230629 | 094100 | 18191506000 | 240500 | 241000 | 241500 | 240500 | 1921 |
| 591 | 20230629 | 094000 | 17728645500 | 241000 | 241500 | 241500 | 241000 | 233 |
| 592 | 20230629 | 093900 | 17672464500 | 241000 | 241500 | 241500 | 241000 | 192 |
| 593 | 20230629 | 093800 | 17626121500 | 241000 | 241500 | 241500 | 241000 | 325 |
| 594 | 20230629 | 093700 | 17547680500 | 241500 | 242500 | 242500 | 241000 | 2329 |
| 595 | 20230629 | 093600 | 16984586500 | 242500 | 242500 | 242500 | 242000 | 614 |
| 596 | 20230629 | 093500 | 16835718000 | 242000 | 241500 | 242500 | 241500 | 5120 |
| 597 | 20230629 | 093400 | 15595798000 | 241500 | 242000 | 242000 | 241500 | 353 |
| 598 | 20230629 | 093300 | 15510434000 | 241500 | 242000 | 242000 | 241500 | 790 |
| 599 | 20230629 | 093200 | 15319493500 | 242000 | 241500 | 242000 | 241500 | 182 |
| 600 | 20230629 | 093100 | 15275500000 | 242000 | 240500 | 242000 | 240500 | 4815 |
| 601 | 20230629 | 093000 | 14113867000 | 241000 | 240500 | 241000 | 240500 | 342 |
| 602 | 20230629 | 092900 | 14031606000 | 240500 | 240500 | 241000 | 240000 | 2055 |
| 603 | 20230629 | 092800 | 13537553500 | 240500 | 241000 | 241500 | 240500 | 1565 |
| 604 | 20230629 | 092700 | 13160593000 | 240500 | 240500 | 241000 | 240500 | 1715 |
| 605 | 20230629 | 092600 | 12748121500 | 240500 | 241000 | 241000 | 240500 | 783 |
| 606 | 20230629 | 092500 | 12559594000 | 241000 | 241500 | 241500 | 241000 | 910 |
| 607 | 20230629 | 092400 | 12340181500 | 241500 | 241500 | 241500 | 241000 | 419 |
| 608 | 20230629 | 092300 | 12239070500 | 241500 | 241000 | 241500 | 241000 | 587 |
| 609 | 20230629 | 092200 | 12097506000 | 241000 | 241000 | 241500 | 241000 | 549 |
| 610 | 20230629 | 092100 | 11965188000 | 241500 | 240000 | 241500 | 240000 | 2483 |
| 611 | 20230629 | 092000 | 11367378500 | 240000 | 240500 | 241000 | 240000 | 749 |
| 612 | 20230629 | 091900 | 11187359000 | 240500 | 240500 | 241000 | 240500 | 696 |
| 613 | 20230629 | 091800 | 11019949000 | 240500 | 241500 | 241500 | 240500 | 700 |
| 614 | 20230629 | 091700 | 10851385500 | 241000 | 241500 | 242000 | 241000 | 1273 |
| 615 | 20230629 | 091600 | 10544095000 | 242000 | 241500 | 242000 | 241500 | 1545 |
| 616 | 20230629 | 091500 | 10170941500 | 241500 | 242000 | 242000 | 241000 | 1514 |
| 617 | 20230629 | 091400 | 9805641000 | 242000 | 241000 | 242000 | 241000 | 2766 |
| 618 | 20230629 | 091300 | 9137749500 | 241000 | 241000 | 241500 | 241000 | 1686 |
| 619 | 20230629 | 091200 | 8731388500 | 241000 | 241500 | 242000 | 241000 | 779 |
| 620 | 20230629 | 091100 | 8543292500 | 241500 | 242000 | 242500 | 241500 | 1940 |
| 621 | 20230629 | 091000 | 8074154500 | 242500 | 242000 | 242500 | 241500 | 1238 |
| 622 | 20230629 | 090900 | 7774534500 | 242000 | 241500 | 242000 | 241500 | 1838 |
| 623 | 20230629 | 090800 | 7329858500 | 242000 | 241000 | 242000 | 240500 | 1536 |
| 624 | 20230629 | 090700 | 6959422500 | 241000 | 241500 | 241500 | 241000 | 954 |
| 625 | 20230629 | 090600 | 6729427500 | 241500 | 242000 | 242500 | 241000 | 4007 |
| 626 | 20230629 | 090500 | 5759183000 | 242000 | 241000 | 242000 | 240500 | 3588 |
| 627 | 20230629 | 090400 | 4892748000 | 241000 | 240500 | 241000 | 240500 | 582 |
| 628 | 20230629 | 090300 | 4752591500 | 241000 | 241000 | 241000 | 240000 | 2155 |
| 629 | 20230629 | 090200 | 4234338500 | 240500 | 239000 | 241500 | 238500 | 2676 |
| 630 | 20230629 | 090100 | 3592075000 | 238500 | 240000 | 240000 | 238500 | 6628 |
| 631 | 20230629 | 090000 | 2006047000 | 240000 | 240000 | 241000 | 240000 | 5704 |