37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 3 | 20230622 | 191700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20230622 | 191600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20230622 | 191500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20230622 | 191400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20230622 | 191300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20230622 | 191200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20230622 | 191100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20230622 | 191000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20230622 | 190900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20230622 | 190800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20230622 | 190700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20230622 | 190600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20230622 | 190500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20230622 | 190400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20230622 | 190300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20230622 | 190200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20230622 | 190100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20230622 | 190000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20230622 | 185900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20230622 | 185800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20230622 | 185700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20230622 | 185600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20230622 | 185500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20230622 | 185400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20230622 | 185300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20230622 | 185200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20230622 | 185100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20230622 | 185000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20230622 | 184900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20230622 | 184800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 33 | 20230622 | 184700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20230622 | 184600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20230622 | 184500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20230622 | 184400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20230622 | 184300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20230622 | 184200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20230622 | 184100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20230622 | 184000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20230622 | 183900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20230622 | 183800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20230622 | 183700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20230622 | 183600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20230622 | 183500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20230622 | 183400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20230622 | 183300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20230622 | 183200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20230622 | 183100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20230622 | 183000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20230622 | 182900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20230622 | 182800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20230622 | 182700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20230622 | 182600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20230622 | 182500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20230622 | 182400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20230622 | 182300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20230622 | 182200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20230622 | 182100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20230622 | 182000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20230622 | 181900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20230622 | 181800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 63 | 20230622 | 181700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20230622 | 181600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20230622 | 181500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20230622 | 181400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20230622 | 181300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20230622 | 181200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20230622 | 181100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20230622 | 181000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20230622 | 180900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20230622 | 180800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20230622 | 180700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20230622 | 180600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20230622 | 180500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20230622 | 180400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20230622 | 180300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20230622 | 180200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20230622 | 180100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20230622 | 180000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20230622 | 175900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20230622 | 175800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20230622 | 175700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20230622 | 175600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20230622 | 175500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20230622 | 175400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20230622 | 175300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20230622 | 175200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20230622 | 175100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20230622 | 175000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20230622 | 174900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20230622 | 174800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 93 | 20230622 | 174700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20230622 | 174600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20230622 | 174500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20230622 | 174400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20230622 | 174300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20230622 | 174200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20230622 | 174100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20230622 | 174000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20230622 | 173900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20230622 | 173800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20230622 | 173700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20230622 | 173600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20230622 | 173500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20230622 | 173400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20230622 | 173300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20230622 | 173200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20230622 | 173100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20230622 | 173000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20230622 | 172900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20230622 | 172800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20230622 | 172700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20230622 | 172600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20230622 | 172500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20230622 | 172400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20230622 | 172300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20230622 | 172200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20230622 | 172100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20230622 | 172000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20230622 | 171900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20230622 | 171800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 123 | 20230622 | 171700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20230622 | 171600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20230622 | 171500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20230622 | 171400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20230622 | 171300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20230622 | 171200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20230622 | 171100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20230622 | 171000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20230622 | 170900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20230622 | 170800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20230622 | 170700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20230622 | 170600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20230622 | 170500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20230622 | 170400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20230622 | 170300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20230622 | 170200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20230622 | 170100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20230622 | 170000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20230622 | 165900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20230622 | 165800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20230622 | 165700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20230622 | 165600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20230622 | 165500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20230622 | 165400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20230622 | 165300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20230622 | 165200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20230622 | 165100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20230622 | 165000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20230622 | 164900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20230622 | 164800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 153 | 20230622 | 164700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20230622 | 164600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20230622 | 164500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20230622 | 164400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20230622 | 164300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20230622 | 164200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20230622 | 164100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20230622 | 164000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20230622 | 163900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20230622 | 163800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20230622 | 163700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20230622 | 163600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20230622 | 163500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20230622 | 163400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20230622 | 163300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20230622 | 163200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20230622 | 163100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20230622 | 163000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20230622 | 162900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20230622 | 162800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20230622 | 162700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20230622 | 162600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20230622 | 162500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20230622 | 162400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20230622 | 162300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20230622 | 162200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20230622 | 162100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20230622 | 162000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20230622 | 161900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20230622 | 161800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 183 | 20230622 | 161700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20230622 | 161600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 185 | 20230622 | 161500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 186 | 20230622 | 161400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 187 | 20230622 | 161300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 188 | 20230622 | 161200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 189 | 20230622 | 161100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 190 | 20230622 | 161000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 191 | 20230622 | 160900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 192 | 20230622 | 160800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 193 | 20230622 | 160700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 194 | 20230622 | 160600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 195 | 20230622 | 160500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 196 | 20230622 | 160400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 197 | 20230622 | 160300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 198 | 20230622 | 160200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 199 | 20230622 | 160100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 200 | 20230622 | 160000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 201 | 20230622 | 155900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 202 | 20230622 | 155800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 203 | 20230622 | 155700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 204 | 20230622 | 155600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 205 | 20230622 | 155500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 206 | 20230622 | 155400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 207 | 20230622 | 155300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 208 | 20230622 | 155200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 209 | 20230622 | 155100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 210 | 20230622 | 155000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 211 | 20230622 | 154900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 212 | 20230622 | 154800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 213 | 20230622 | 154700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 214 | 20230622 | 154600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 215 | 20230622 | 154500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 216 | 20230622 | 154400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 217 | 20230622 | 154300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 218 | 20230622 | 154200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 219 | 20230622 | 154100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 220 | 20230622 | 154000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 221 | 20230622 | 153900 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 222 | 20230622 | 153800 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 223 | 20230622 | 153700 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 224 | 20230622 | 153600 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 225 | 20230622 | 153500 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 226 | 20230622 | 153400 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 227 | 20230622 | 153300 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 228 | 20230622 | 153200 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 229 | 20230622 | 153100 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 230 | 20230622 | 153000 | 189270301000 | 377000 | 377000 | 377000 | 377000 | 15288 |
| 231 | 20230622 | 152900 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 232 | 20230622 | 152800 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 233 | 20230622 | 152700 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 234 | 20230622 | 152600 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 235 | 20230622 | 152500 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 236 | 20230622 | 152400 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 237 | 20230622 | 152300 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 238 | 20230622 | 152200 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 239 | 20230622 | 152100 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 240 | 20230622 | 152000 | 183506725000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 241 | 20230622 | 151900 | 183506725000 | 377000 | 376500 | 377000 | 376500 | 953 |
| 242 | 20230622 | 151800 | 183147829500 | 377000 | 376000 | 377000 | 376000 | 1060 |
| 243 | 20230622 | 151700 | 182748776500 | 376000 | 376000 | 376500 | 376000 | 574 |
| 244 | 20230622 | 151600 | 182532803000 | 376000 | 376500 | 377500 | 376000 | 2889 |
| 245 | 20230622 | 151500 | 181444719000 | 377000 | 377000 | 377000 | 376500 | 2690 |
| 246 | 20230622 | 151400 | 180430620500 | 377000 | 377000 | 377000 | 376500 | 584 |
| 247 | 20230622 | 151300 | 180210496500 | 376500 | 376500 | 377000 | 376000 | 1643 |
| 248 | 20230622 | 151200 | 179591812000 | 376000 | 376000 | 376500 | 376000 | 378 |
| 249 | 20230622 | 151100 | 179449629000 | 376000 | 376000 | 376500 | 376000 | 97 |
| 250 | 20230622 | 151000 | 179413138000 | 376000 | 376000 | 376500 | 376000 | 192 |
| 251 | 20230622 | 150900 | 179340896500 | 376000 | 376500 | 376500 | 376000 | 245 |
| 252 | 20230622 | 150800 | 179248745000 | 376000 | 376500 | 376500 | 376000 | 174 |
| 253 | 20230622 | 150700 | 179183296500 | 376000 | 376000 | 376500 | 376000 | 186 |
| 254 | 20230622 | 150600 | 179113328500 | 376500 | 376500 | 377000 | 376000 | 753 |
| 255 | 20230622 | 150500 | 178829849500 | 377000 | 377000 | 377000 | 376500 | 628 |
| 256 | 20230622 | 150400 | 178593363500 | 377000 | 377000 | 377000 | 376500 | 391 |
| 257 | 20230622 | 150300 | 178446067000 | 376500 | 376500 | 377000 | 376500 | 279 |
| 258 | 20230622 | 150200 | 178340928500 | 377000 | 376500 | 377000 | 376500 | 327 |
| 259 | 20230622 | 150100 | 178217716500 | 376500 | 376500 | 377000 | 376500 | 379 |
| 260 | 20230622 | 150000 | 178074952500 | 377000 | 377000 | 377500 | 376500 | 1191 |
| 261 | 20230622 | 145900 | 177625896000 | 377500 | 377000 | 377500 | 377000 | 730 |
| 262 | 20230622 | 145800 | 177350405500 | 377000 | 377000 | 377500 | 377000 | 453 |
| 263 | 20230622 | 145700 | 177179472000 | 377000 | 376500 | 377500 | 376500 | 1655 |
| 264 | 20230622 | 145600 | 176555575500 | 376500 | 377000 | 377000 | 376500 | 232 |
| 265 | 20230622 | 145500 | 176468192000 | 376500 | 376500 | 377000 | 376500 | 169 |
| 266 | 20230622 | 145400 | 176404557500 | 376500 | 377000 | 377000 | 376500 | 1142 |
| 267 | 20230622 | 145300 | 175974109000 | 377000 | 377500 | 377500 | 377000 | 206 |
| 268 | 20230622 | 145200 | 175896425000 | 377000 | 377000 | 377500 | 377000 | 298 |
| 269 | 20230622 | 145100 | 175784070000 | 377000 | 377000 | 377500 | 377000 | 336 |
| 270 | 20230622 | 145000 | 175657346000 | 377000 | 377000 | 377500 | 377000 | 232 |
| 271 | 20230622 | 144900 | 175569818000 | 377000 | 377000 | 377500 | 377000 | 299 |
| 272 | 20230622 | 144800 | 175457058000 | 377500 | 377000 | 377500 | 377000 | 451 |
| 273 | 20230622 | 144700 | 175286992500 | 377500 | 376500 | 377500 | 376500 | 549 |
| 274 | 20230622 | 144600 | 175080019000 | 376500 | 377000 | 377000 | 376000 | 4227 |
| 275 | 20230622 | 144500 | 173487439000 | 377000 | 376500 | 377500 | 376500 | 3322 |
| 276 | 20230622 | 144400 | 172235059000 | 377000 | 377000 | 377000 | 376500 | 197 |
| 277 | 20230622 | 144300 | 172160818000 | 376500 | 376500 | 377000 | 376500 | 284 |
| 278 | 20230622 | 144200 | 172053849000 | 376500 | 376000 | 377000 | 376000 | 1189 |
| 279 | 20230622 | 144100 | 171606176000 | 376000 | 376000 | 376500 | 376000 | 394 |
| 280 | 20230622 | 144000 | 171458025000 | 376000 | 376500 | 377000 | 376000 | 528 |
| 281 | 20230622 | 143900 | 171259225000 | 377000 | 376000 | 377000 | 375500 | 2706 |
| 282 | 20230622 | 143800 | 170241184000 | 375500 | 375500 | 376000 | 375500 | 406 |
| 283 | 20230622 | 143700 | 170088729000 | 376000 | 375500 | 376000 | 375500 | 2120 |
| 284 | 20230622 | 143600 | 169292230000 | 375500 | 375500 | 376000 | 375500 | 257 |
| 285 | 20230622 | 143500 | 169195705500 | 376000 | 375500 | 376000 | 375500 | 116 |
| 286 | 20230622 | 143400 | 169152137000 | 376000 | 375500 | 376000 | 375500 | 681 |
| 287 | 20230622 | 143300 | 168896394500 | 375500 | 375500 | 376000 | 375500 | 451 |
| 288 | 20230622 | 143200 | 168727022500 | 375500 | 375500 | 376000 | 375500 | 188 |
| 289 | 20230622 | 143100 | 168656399500 | 376000 | 375500 | 376000 | 375000 | 782 |
| 290 | 20230622 | 143000 | 168362740500 | 375500 | 375500 | 375500 | 375000 | 1523 |
| 291 | 20230622 | 142900 | 167791468000 | 375000 | 375000 | 375500 | 375000 | 1444 |
| 292 | 20230622 | 142800 | 167249957500 | 375500 | 375500 | 376000 | 375000 | 1165 |
| 293 | 20230622 | 142700 | 166812684500 | 375500 | 375000 | 376000 | 375000 | 837 |
| 294 | 20230622 | 142600 | 166498417500 | 375500 | 376000 | 376000 | 375500 | 1234 |
| 295 | 20230622 | 142500 | 166035044000 | 375500 | 375500 | 376000 | 375500 | 150 |
| 296 | 20230622 | 142400 | 165978689500 | 375500 | 375500 | 376000 | 375500 | 500 |
| 297 | 20230622 | 142300 | 165790883000 | 376000 | 376000 | 376500 | 375500 | 3362 |
| 298 | 20230622 | 142200 | 164526906000 | 376000 | 377000 | 377000 | 376000 | 1383 |
| 299 | 20230622 | 142100 | 164006208000 | 377000 | 377000 | 377000 | 376500 | 215 |
| 300 | 20230622 | 142000 | 163925245500 | 376500 | 377000 | 377000 | 376500 | 487 |
| 301 | 20230622 | 141900 | 163741853500 | 377000 | 376500 | 377000 | 376500 | 89 |
| 302 | 20230622 | 141800 | 163708335000 | 377000 | 376500 | 377000 | 376500 | 256 |
| 303 | 20230622 | 141700 | 163611913000 | 377000 | 376000 | 377000 | 376000 | 581 |
| 304 | 20230622 | 141600 | 163393271500 | 376000 | 376500 | 376500 | 376000 | 285 |
| 305 | 20230622 | 141500 | 163286062500 | 376500 | 376500 | 376500 | 376000 | 615 |
| 306 | 20230622 | 141400 | 163054528000 | 376500 | 377000 | 377000 | 376500 | 1438 |
| 307 | 20230622 | 141300 | 162512974500 | 377000 | 376500 | 377000 | 376500 | 854 |
| 308 | 20230622 | 141200 | 162191435000 | 376500 | 377000 | 377500 | 376500 | 735 |
| 309 | 20230622 | 141100 | 161914363500 | 377500 | 377500 | 377500 | 377000 | 233 |
| 310 | 20230622 | 141000 | 161826515000 | 377000 | 377000 | 377500 | 376500 | 617 |
| 311 | 20230622 | 140900 | 161593756500 | 377000 | 377500 | 377500 | 377000 | 1227 |
| 312 | 20230622 | 140800 | 161131160000 | 377500 | 378000 | 378500 | 377500 | 2473 |
| 313 | 20230622 | 140700 | 160196915000 | 378000 | 378500 | 378500 | 378000 | 410 |
| 314 | 20230622 | 140600 | 160041834000 | 378000 | 378500 | 378500 | 378000 | 246 |
| 315 | 20230622 | 140500 | 159948801500 | 378500 | 378500 | 378500 | 378000 | 247 |
| 316 | 20230622 | 140400 | 159855395500 | 378000 | 378000 | 378500 | 378000 | 180 |
| 317 | 20230622 | 140300 | 159787320500 | 378500 | 378000 | 378500 | 377500 | 1772 |
| 318 | 20230622 | 140200 | 159117503000 | 377500 | 378000 | 378000 | 377500 | 444 |
| 319 | 20230622 | 140100 | 158949745500 | 378000 | 378000 | 378000 | 377500 | 643 |
| 320 | 20230622 | 140000 | 158706736500 | 378000 | 377500 | 378000 | 377500 | 176 |
| 321 | 20230622 | 135900 | 158640241000 | 377500 | 377500 | 378000 | 377500 | 159 |
| 322 | 20230622 | 135800 | 158580170500 | 377500 | 378000 | 378000 | 377500 | 165 |
| 323 | 20230622 | 135700 | 158517837000 | 378000 | 377500 | 378000 | 377500 | 158 |
| 324 | 20230622 | 135600 | 158458163000 | 377500 | 378000 | 378500 | 377500 | 636 |
| 325 | 20230622 | 135500 | 158217751500 | 378000 | 378000 | 378500 | 378000 | 151 |
| 326 | 20230622 | 135400 | 158160666500 | 378000 | 377500 | 378500 | 377500 | 1475 |
| 327 | 20230622 | 135300 | 157603021500 | 378000 | 377500 | 378000 | 377500 | 190 |
| 328 | 20230622 | 135200 | 157531262000 | 378000 | 377500 | 378000 | 377000 | 1071 |
| 329 | 20230622 | 135100 | 157126875000 | 377000 | 377000 | 377500 | 377000 | 127 |
| 330 | 20230622 | 135000 | 157078981000 | 377000 | 377500 | 377500 | 377000 | 396 |
| 331 | 20230622 | 134900 | 156929637000 | 377500 | 377500 | 378000 | 377500 | 560 |
| 332 | 20230622 | 134800 | 156718232000 | 377500 | 377500 | 378000 | 377500 | 225 |
| 333 | 20230622 | 134700 | 156633276500 | 378000 | 378000 | 378000 | 377000 | 753 |
| 334 | 20230622 | 134600 | 156349010500 | 377500 | 377500 | 378000 | 377000 | 854 |
| 335 | 20230622 | 134500 | 156026535500 | 377500 | 377500 | 378000 | 377500 | 734 |
| 336 | 20230622 | 134400 | 155749414500 | 377500 | 377500 | 378000 | 377500 | 724 |
| 337 | 20230622 | 134300 | 155476096000 | 377500 | 378000 | 378500 | 377500 | 1266 |
| 338 | 20230622 | 134200 | 154997657500 | 378000 | 379000 | 379000 | 377500 | 3682 |
| 339 | 20230622 | 134100 | 153604502000 | 378500 | 379000 | 379000 | 378500 | 1117 |
| 340 | 20230622 | 134000 | 153181324000 | 378500 | 377500 | 379000 | 377500 | 6959 |
| 341 | 20230622 | 133900 | 150548785000 | 377500 | 377500 | 378000 | 377500 | 700 |
| 342 | 20230622 | 133800 | 150284378500 | 377500 | 377000 | 378000 | 377000 | 3071 |
| 343 | 20230622 | 133700 | 149125076500 | 377500 | 377000 | 377500 | 376500 | 4995 |
| 344 | 20230622 | 133600 | 147241922000 | 376500 | 376500 | 377000 | 376500 | 268 |
| 345 | 20230622 | 133500 | 147141014500 | 376500 | 376500 | 377000 | 376500 | 149 |
| 346 | 20230622 | 133400 | 147084912500 | 376500 | 376000 | 377000 | 376000 | 3711 |
| 347 | 20230622 | 133300 | 145687810000 | 376000 | 376000 | 376500 | 376000 | 264 |
| 348 | 20230622 | 133200 | 145588434000 | 376000 | 376500 | 376500 | 376000 | 1684 |
| 349 | 20230622 | 133100 | 144954442500 | 376000 | 376500 | 376500 | 376000 | 174 |
| 350 | 20230622 | 133000 | 144889008000 | 376000 | 376000 | 376500 | 376000 | 253 |
| 351 | 20230622 | 132900 | 144793840500 | 376000 | 376000 | 376500 | 376000 | 790 |
| 352 | 20230622 | 132800 | 144496771500 | 376000 | 376000 | 376500 | 376000 | 248 |
| 353 | 20230622 | 132700 | 144403425000 | 376000 | 376000 | 376500 | 375500 | 2527 |
| 354 | 20230622 | 132600 | 143452825500 | 375500 | 376000 | 376000 | 375500 | 250 |
| 355 | 20230622 | 132500 | 143358848000 | 376000 | 376500 | 376500 | 375000 | 2382 |
| 356 | 20230622 | 132400 | 142463766000 | 376000 | 376500 | 377000 | 376000 | 1009 |
| 357 | 20230622 | 132300 | 142083917000 | 376500 | 376500 | 377000 | 376500 | 4418 |
| 358 | 20230622 | 132200 | 140420332500 | 376500 | 375000 | 376500 | 375000 | 4739 |
| 359 | 20230622 | 132100 | 138639228000 | 375000 | 375500 | 375500 | 375000 | 146 |
| 360 | 20230622 | 132000 | 138584435500 | 375000 | 375500 | 375500 | 375000 | 533 |
| 361 | 20230622 | 131900 | 138384400500 | 375500 | 375500 | 375500 | 375000 | 178 |
| 362 | 20230622 | 131800 | 138317641000 | 375500 | 375000 | 375500 | 375000 | 86 |
| 363 | 20230622 | 131700 | 138285370500 | 375000 | 375000 | 375500 | 375000 | 47 |
| 364 | 20230622 | 131600 | 138267730500 | 375000 | 375500 | 375500 | 375000 | 53 |
| 365 | 20230622 | 131500 | 138247837000 | 375000 | 375000 | 375500 | 375000 | 128 |
| 366 | 20230622 | 131400 | 138199802000 | 375500 | 375500 | 375500 | 375000 | 104 |
| 367 | 20230622 | 131300 | 138160792000 | 375500 | 375500 | 376000 | 375000 | 1006 |
| 368 | 20230622 | 131200 | 137783059500 | 375500 | 376000 | 376000 | 375500 | 2023 |
| 369 | 20230622 | 131100 | 137023402500 | 376000 | 375500 | 376000 | 375500 | 338 |
| 370 | 20230622 | 131000 | 136896457000 | 376000 | 376000 | 376000 | 375500 | 546 |
| 371 | 20230622 | 130900 | 136691281000 | 376000 | 376000 | 376500 | 375500 | 894 |
| 372 | 20230622 | 130800 | 136355154500 | 376500 | 376500 | 376500 | 376000 | 108 |
| 373 | 20230622 | 130700 | 136314508500 | 376500 | 376000 | 376500 | 375500 | 1823 |
| 374 | 20230622 | 130600 | 135629101500 | 376000 | 376000 | 376500 | 376000 | 1224 |
| 375 | 20230622 | 130500 | 135168870500 | 376000 | 375500 | 376500 | 375000 | 3371 |
| 376 | 20230622 | 130400 | 133901523000 | 375500 | 376000 | 376000 | 375000 | 931 |
| 377 | 20230622 | 130300 | 133551932500 | 376000 | 375000 | 376000 | 374500 | 3974 |
| 378 | 20230622 | 130200 | 132060010000 | 375000 | 375000 | 375500 | 375000 | 871 |
| 379 | 20230622 | 130100 | 131733375500 | 375000 | 375000 | 375500 | 374500 | 2426 |
| 380 | 20230622 | 130000 | 130823623500 | 375000 | 375000 | 375500 | 374500 | 4869 |
| 381 | 20230622 | 125900 | 128997736500 | 375000 | 374500 | 375000 | 374000 | 848 |
| 382 | 20230622 | 125800 | 128680170500 | 374500 | 374500 | 375000 | 374000 | 6985 |
| 383 | 20230622 | 125700 | 126064317000 | 374500 | 374500 | 375000 | 374500 | 62 |
| 384 | 20230622 | 125600 | 126041092500 | 375000 | 375000 | 375000 | 374500 | 64 |
| 385 | 20230622 | 125500 | 126017117500 | 375000 | 374500 | 375000 | 374500 | 39 |
| 386 | 20230622 | 125400 | 126002507500 | 375000 | 375000 | 375000 | 374500 | 141 |
| 387 | 20230622 | 125300 | 125949644500 | 375000 | 375000 | 375000 | 374500 | 60 |
| 388 | 20230622 | 125200 | 125927165500 | 375000 | 374500 | 375000 | 374500 | 745 |
| 389 | 20230622 | 125100 | 125648135000 | 375000 | 375000 | 375000 | 374500 | 405 |
| 390 | 20230622 | 125000 | 125496403000 | 374500 | 374500 | 375000 | 374500 | 121 |
| 391 | 20230622 | 124900 | 125451074500 | 375000 | 375000 | 375000 | 374500 | 1328 |
| 392 | 20230622 | 124800 | 124953723000 | 374500 | 375000 | 375000 | 374500 | 142 |
| 393 | 20230622 | 124700 | 124900502500 | 375000 | 374000 | 375000 | 374000 | 2422 |
| 394 | 20230622 | 124600 | 123993779500 | 373500 | 373000 | 374000 | 373000 | 894 |
| 395 | 20230622 | 124500 | 123659859500 | 373500 | 373500 | 373500 | 373000 | 122 |
| 396 | 20230622 | 124400 | 123614305500 | 373500 | 373500 | 373500 | 373000 | 106 |
| 397 | 20230622 | 124300 | 123574726500 | 373500 | 373000 | 373500 | 372500 | 1245 |
| 398 | 20230622 | 124200 | 123110272500 | 372500 | 372500 | 373000 | 372500 | 111 |
| 399 | 20230622 | 124100 | 123068874500 | 372500 | 373000 | 373000 | 372500 | 114 |
| 400 | 20230622 | 124000 | 123026369000 | 373000 | 372500 | 373000 | 372000 | 1328 |
| 401 | 20230622 | 123900 | 122531395000 | 372500 | 373500 | 373500 | 372500 | 1851 |
| 402 | 20230622 | 123800 | 121841582000 | 373500 | 372500 | 373500 | 372500 | 1511 |
| 403 | 20230622 | 123700 | 121277984500 | 372500 | 373000 | 373000 | 372500 | 286 |
| 404 | 20230622 | 123600 | 121171340500 | 373000 | 372500 | 373000 | 372500 | 120 |
| 405 | 20230622 | 123500 | 121126614500 | 373000 | 372500 | 373000 | 372500 | 1893 |
| 406 | 20230622 | 123400 | 120421409000 | 372000 | 372000 | 372500 | 372000 | 221 |
| 407 | 20230622 | 123300 | 120339161500 | 372500 | 372500 | 373000 | 372000 | 1198 |
| 408 | 20230622 | 123200 | 119892948500 | 372500 | 372000 | 373000 | 372000 | 959 |
| 409 | 20230622 | 123100 | 119535674000 | 372500 | 372500 | 373000 | 372000 | 2918 |
| 410 | 20230622 | 123000 | 118448718500 | 373000 | 373000 | 373000 | 372500 | 226 |
| 411 | 20230622 | 122900 | 118364525500 | 373000 | 373000 | 373000 | 372500 | 300 |
| 412 | 20230622 | 122800 | 118252669500 | 373000 | 373000 | 373000 | 372500 | 71 |
| 413 | 20230622 | 122700 | 118226197000 | 373000 | 373000 | 373000 | 372500 | 99 |
| 414 | 20230622 | 122600 | 118189278000 | 373000 | 373000 | 373000 | 372500 | 55 |
| 415 | 20230622 | 122500 | 118168768000 | 372500 | 373000 | 373500 | 372500 | 1858 |
| 416 | 20230622 | 122400 | 117475761000 | 373000 | 373500 | 373500 | 373000 | 85 |
| 417 | 20230622 | 122300 | 117444051500 | 373000 | 373500 | 373500 | 373000 | 254 |
| 418 | 20230622 | 122200 | 117349298500 | 373500 | 373000 | 373500 | 373000 | 930 |
| 419 | 20230622 | 122100 | 117001967500 | 373000 | 373000 | 373500 | 373000 | 544 |
| 420 | 20230622 | 122000 | 116799047500 | 373000 | 373000 | 373000 | 372500 | 311 |
| 421 | 20230622 | 121900 | 116683172500 | 373000 | 372500 | 373000 | 372500 | 258 |
| 422 | 20230622 | 121800 | 116586978000 | 373000 | 373000 | 373500 | 372500 | 6582 |
| 423 | 20230622 | 121700 | 114131985500 | 373500 | 373000 | 373500 | 373000 | 557 |
| 424 | 20230622 | 121600 | 113924221000 | 373000 | 373000 | 373500 | 373000 | 51 |
| 425 | 20230622 | 121500 | 113905191000 | 373500 | 373000 | 373500 | 373000 | 295 |
| 426 | 20230622 | 121400 | 113795114500 | 373000 | 373500 | 373500 | 373000 | 398 |
| 427 | 20230622 | 121300 | 113646492000 | 373500 | 373500 | 373500 | 373000 | 462 |
| 428 | 20230622 | 121200 | 113473936500 | 373500 | 373500 | 373500 | 373000 | 62 |
| 429 | 20230622 | 121100 | 113450787500 | 373500 | 373500 | 373500 | 373000 | 270 |
| 430 | 20230622 | 121000 | 113349950000 | 373500 | 374000 | 374000 | 373500 | 1144 |
| 431 | 20230622 | 120900 | 112922654000 | 374000 | 373500 | 374000 | 373500 | 207 |
| 432 | 20230622 | 120800 | 112845331000 | 373500 | 374000 | 374000 | 373500 | 104 |
| 433 | 20230622 | 120700 | 112806451500 | 374000 | 374000 | 374000 | 373500 | 57 |
| 434 | 20230622 | 120600 | 112785145000 | 374000 | 374000 | 374000 | 373500 | 97 |
| 435 | 20230622 | 120500 | 112748879500 | 374000 | 374000 | 374500 | 373500 | 854 |
| 436 | 20230622 | 120400 | 112429487500 | 374500 | 374500 | 374500 | 374000 | 76 |
| 437 | 20230622 | 120300 | 112401035500 | 374500 | 374500 | 374500 | 374000 | 83 |
| 438 | 20230622 | 120200 | 112369959000 | 374500 | 374000 | 374500 | 374000 | 110 |
| 439 | 20230622 | 120100 | 112328766500 | 374000 | 374000 | 375000 | 374000 | 4996 |
| 440 | 20230622 | 120000 | 110457901500 | 374500 | 374500 | 374500 | 374000 | 24 |
| 441 | 20230622 | 115900 | 110448918500 | 374500 | 374000 | 374500 | 373500 | 966 |
| 442 | 20230622 | 115800 | 110087657000 | 374000 | 374000 | 374000 | 373500 | 93 |
| 443 | 20230622 | 115700 | 110052876000 | 374000 | 374000 | 374000 | 373500 | 310 |
| 444 | 20230622 | 115600 | 109936954500 | 373500 | 374000 | 374000 | 373500 | 191 |
| 445 | 20230622 | 115500 | 109865570500 | 373500 | 373500 | 374000 | 373000 | 670 |
| 446 | 20230622 | 115400 | 109615295000 | 373500 | 373000 | 373500 | 373000 | 32 |
| 447 | 20230622 | 115300 | 109603343500 | 373500 | 373000 | 373500 | 373000 | 101 |
| 448 | 20230622 | 115200 | 109565633500 | 373500 | 373500 | 374000 | 373000 | 1121 |
| 449 | 20230622 | 115100 | 109146943000 | 373500 | 374000 | 374000 | 373500 | 1128 |
| 450 | 20230622 | 115000 | 108725589000 | 374000 | 374500 | 375000 | 374000 | 5821 |
| 451 | 20230622 | 114900 | 106546097500 | 374500 | 374500 | 375000 | 374500 | 75 |
| 452 | 20230622 | 114800 | 106517999000 | 374500 | 375000 | 375000 | 374500 | 413 |
| 453 | 20230622 | 114700 | 106363315500 | 374500 | 375000 | 375000 | 374500 | 307 |
| 454 | 20230622 | 114600 | 106248310000 | 375000 | 375000 | 375000 | 374500 | 52 |
| 455 | 20230622 | 114500 | 106228819500 | 375000 | 374500 | 375000 | 374500 | 27 |
| 456 | 20230622 | 114400 | 106218697500 | 374500 | 375000 | 375000 | 374500 | 172 |
| 457 | 20230622 | 114300 | 106154216500 | 374500 | 375000 | 375000 | 374500 | 91 |
| 458 | 20230622 | 114200 | 106120110000 | 375000 | 374500 | 375000 | 374500 | 65 |
| 459 | 20230622 | 114100 | 106095753000 | 374500 | 375000 | 375000 | 374500 | 131 |
| 460 | 20230622 | 114000 | 106046653000 | 374500 | 375000 | 375000 | 374500 | 395 |
| 461 | 20230622 | 113900 | 105898714000 | 374500 | 374000 | 375000 | 374000 | 2166 |
| 462 | 20230622 | 113800 | 105088332500 | 374000 | 374000 | 374000 | 373500 | 433 |
| 463 | 20230622 | 113700 | 104926605000 | 373500 | 373000 | 374000 | 373000 | 1590 |
| 464 | 20230622 | 113600 | 104332748500 | 373000 | 373500 | 373500 | 373000 | 2203 |
| 465 | 20230622 | 113500 | 103509968000 | 374000 | 373500 | 374000 | 373500 | 87 |
| 466 | 20230622 | 113400 | 103477436500 | 373500 | 374000 | 374000 | 373500 | 29 |
| 467 | 20230622 | 113300 | 103466594000 | 374000 | 374000 | 374000 | 373500 | 46 |
| 468 | 20230622 | 113200 | 103449394500 | 373500 | 374000 | 374000 | 373500 | 168 |
| 469 | 20230622 | 113100 | 103386627500 | 374000 | 374000 | 374000 | 373500 | 61 |
| 470 | 20230622 | 113000 | 103363814500 | 374000 | 373500 | 374000 | 373500 | 40 |
| 471 | 20230622 | 112900 | 103348863000 | 373500 | 373500 | 374000 | 373500 | 186 |
| 472 | 20230622 | 112800 | 103279370000 | 373500 | 373500 | 374000 | 373500 | 124 |
| 473 | 20230622 | 112700 | 103233012000 | 373500 | 374000 | 374500 | 373500 | 206 |
| 474 | 20230622 | 112600 | 103155966500 | 374000 | 374000 | 374000 | 374000 | 175 |
| 475 | 20230622 | 112500 | 103090516500 | 374000 | 374000 | 374000 | 373500 | 410 |
| 476 | 20230622 | 112400 | 102937183000 | 374000 | 374000 | 374000 | 373500 | 492 |
| 477 | 20230622 | 112300 | 102753177000 | 374000 | 374500 | 374500 | 374000 | 179 |
| 478 | 20230622 | 112200 | 102686219000 | 374500 | 374000 | 374500 | 374000 | 243 |
| 479 | 20230622 | 112100 | 102595323000 | 374000 | 374000 | 374500 | 374000 | 105 |
| 480 | 20230622 | 112000 | 102556051500 | 374000 | 374000 | 374500 | 374000 | 415 |
| 481 | 20230622 | 111900 | 102400837000 | 374000 | 374000 | 374000 | 374000 | 1460 |
| 482 | 20230622 | 111800 | 101854797000 | 373500 | 374000 | 374000 | 373000 | 1671 |
| 483 | 20230622 | 111700 | 101230719000 | 373500 | 374000 | 374000 | 373500 | 52 |
| 484 | 20230622 | 111600 | 101211292500 | 374000 | 373500 | 374000 | 373500 | 117 |
| 485 | 20230622 | 111500 | 101167566000 | 373500 | 374000 | 374500 | 373500 | 2019 |
| 486 | 20230622 | 111400 | 100412817000 | 374000 | 374500 | 375000 | 374000 | 1261 |
| 487 | 20230622 | 111300 | 99940576500 | 374500 | 375000 | 375000 | 374500 | 239 |
| 488 | 20230622 | 111200 | 99851038000 | 374500 | 375500 | 375500 | 374500 | 731 |
| 489 | 20230622 | 111100 | 99576895000 | 375500 | 375000 | 375500 | 375000 | 1217 |
| 490 | 20230622 | 111000 | 99120500000 | 374500 | 375000 | 375500 | 374500 | 772 |
| 491 | 20230622 | 110900 | 98831032500 | 375000 | 374500 | 375500 | 374500 | 728 |
| 492 | 20230622 | 110800 | 98558060500 | 374500 | 375000 | 375000 | 374500 | 151 |
| 493 | 20230622 | 110700 | 98501441500 | 375000 | 375000 | 375000 | 374500 | 55 |
| 494 | 20230622 | 110600 | 98480831000 | 375000 | 374000 | 375000 | 374000 | 1044 |
| 495 | 20230622 | 110500 | 98089882500 | 374000 | 374000 | 374500 | 373500 | 1900 |
| 496 | 20230622 | 110400 | 97379287000 | 374000 | 374000 | 374000 | 373500 | 1586 |
| 497 | 20230622 | 110300 | 96786123500 | 374000 | 374500 | 374500 | 374000 | 2126 |
| 498 | 20230622 | 110200 | 95990919500 | 374000 | 374500 | 374500 | 374000 | 96 |
| 499 | 20230622 | 110100 | 95954993500 | 374000 | 374500 | 374500 | 374000 | 312 |
| 500 | 20230622 | 110000 | 95838280500 | 374000 | 374500 | 374500 | 374000 | 763 |
| 501 | 20230622 | 105900 | 95552852500 | 374500 | 375000 | 375000 | 374000 | 1978 |
| 502 | 20230622 | 105800 | 94812157000 | 375000 | 375000 | 375000 | 374500 | 182 |
| 503 | 20230622 | 105700 | 94743927500 | 375000 | 375000 | 375000 | 374500 | 114 |
| 504 | 20230622 | 105600 | 94701210000 | 375000 | 375500 | 376000 | 374500 | 745 |
| 505 | 20230622 | 105500 | 94421744500 | 375500 | 375500 | 376000 | 375000 | 184 |
| 506 | 20230622 | 105400 | 94352706500 | 375000 | 375000 | 375500 | 374500 | 1615 |
| 507 | 20230622 | 105300 | 93746686500 | 375000 | 376000 | 376000 | 375000 | 1347 |
| 508 | 20230622 | 105200 | 93241319500 | 375500 | 376000 | 376000 | 375000 | 381 |
| 509 | 20230622 | 105100 | 93098229500 | 375500 | 375000 | 375500 | 375000 | 279 |
| 510 | 20230622 | 105000 | 92993510500 | 375000 | 375000 | 375000 | 374500 | 528 |
| 511 | 20230622 | 104900 | 92795520500 | 374500 | 374500 | 375000 | 374500 | 245 |
| 512 | 20230622 | 104800 | 92703664000 | 375000 | 374500 | 375000 | 374500 | 499 |
| 513 | 20230622 | 104700 | 92516613500 | 374500 | 375000 | 375500 | 374500 | 1690 |
| 514 | 20230622 | 104600 | 91882919500 | 375000 | 374500 | 375000 | 374500 | 1373 |
| 515 | 20230622 | 104500 | 91368323000 | 374500 | 376000 | 376000 | 374500 | 3347 |
| 516 | 20230622 | 104400 | 90112675500 | 376000 | 375500 | 376000 | 375500 | 76 |
| 517 | 20230622 | 104300 | 90084103000 | 376000 | 376000 | 376000 | 375500 | 298 |
| 518 | 20230622 | 104200 | 89972139500 | 376000 | 375000 | 376000 | 375000 | 490 |
| 519 | 20230622 | 104100 | 89788187000 | 375500 | 375500 | 376000 | 375000 | 379 |
| 520 | 20230622 | 104000 | 89645890500 | 376000 | 375500 | 376000 | 375500 | 311 |
| 521 | 20230622 | 103900 | 89529093000 | 375500 | 376000 | 376000 | 374500 | 2825 |
| 522 | 20230622 | 103800 | 88468849000 | 376500 | 375500 | 376500 | 375000 | 1521 |
| 523 | 20230622 | 103700 | 87897705500 | 375500 | 377000 | 377000 | 375000 | 2121 |
| 524 | 20230622 | 103600 | 87100542000 | 377000 | 377000 | 377000 | 376000 | 1579 |
| 525 | 20230622 | 103500 | 86505803500 | 377000 | 377000 | 377000 | 376500 | 423 |
| 526 | 20230622 | 103400 | 86346336000 | 377000 | 377000 | 377000 | 376500 | 495 |
| 527 | 20230622 | 103300 | 86159730000 | 377000 | 377000 | 377500 | 376500 | 1494 |
| 528 | 20230622 | 103200 | 85596454500 | 377000 | 377000 | 378000 | 377000 | 2200 |
| 529 | 20230622 | 103100 | 84766418000 | 377500 | 378500 | 378500 | 377000 | 3427 |
| 530 | 20230622 | 103000 | 83470979000 | 378000 | 379000 | 379000 | 377500 | 2194 |
| 531 | 20230622 | 102900 | 82640626000 | 378500 | 378000 | 379000 | 377500 | 5776 |
| 532 | 20230622 | 102800 | 80455512000 | 377500 | 376500 | 378000 | 376000 | 4553 |
| 533 | 20230622 | 102700 | 78738335000 | 376500 | 377500 | 377500 | 376000 | 3761 |
| 534 | 20230622 | 102600 | 77320684000 | 377000 | 377500 | 377500 | 377000 | 1797 |
| 535 | 20230622 | 102500 | 76643056000 | 377500 | 377500 | 378000 | 377000 | 2067 |
| 536 | 20230622 | 102400 | 75862523000 | 377500 | 376500 | 378000 | 376500 | 3614 |
| 537 | 20230622 | 102300 | 74499065500 | 377000 | 376000 | 377000 | 376000 | 4047 |
| 538 | 20230622 | 102200 | 72975521500 | 376000 | 376500 | 376500 | 375500 | 2972 |
| 539 | 20230622 | 102100 | 71858355000 | 376500 | 376000 | 376500 | 375500 | 2684 |
| 540 | 20230622 | 102000 | 70849039000 | 376000 | 376000 | 376000 | 375500 | 280 |
| 541 | 20230622 | 101900 | 70743776000 | 376000 | 376000 | 376000 | 375500 | 501 |
| 542 | 20230622 | 101800 | 70555456000 | 376000 | 376000 | 376000 | 375500 | 850 |
| 543 | 20230622 | 101700 | 70236066000 | 375500 | 376000 | 376500 | 375500 | 3328 |
| 544 | 20230622 | 101600 | 68985073500 | 376000 | 375000 | 376000 | 375000 | 2248 |
| 545 | 20230622 | 101500 | 68140899500 | 375000 | 375000 | 375500 | 374500 | 2861 |
| 546 | 20230622 | 101400 | 67067918500 | 375000 | 374500 | 375000 | 374000 | 1209 |
| 547 | 20230622 | 101300 | 66614965000 | 374500 | 374500 | 375000 | 374000 | 2104 |
| 548 | 20230622 | 101200 | 65826434000 | 375000 | 375000 | 375000 | 374000 | 1318 |
| 549 | 20230622 | 101100 | 65332825500 | 374500 | 374500 | 375000 | 374000 | 1752 |
| 550 | 20230622 | 101000 | 64676704500 | 374500 | 375000 | 375000 | 373500 | 3588 |
| 551 | 20230622 | 100900 | 63333616500 | 375000 | 374500 | 375000 | 374000 | 2228 |
| 552 | 20230622 | 100800 | 62498953500 | 374500 | 373000 | 374500 | 373000 | 1378 |
| 553 | 20230622 | 100700 | 61983827500 | 373500 | 373500 | 373500 | 373000 | 587 |
| 554 | 20230622 | 100600 | 61764826500 | 373500 | 373500 | 373500 | 373000 | 1154 |
| 555 | 20230622 | 100500 | 61334195000 | 373500 | 373500 | 374000 | 373000 | 925 |
| 556 | 20230622 | 100400 | 60988711500 | 374000 | 373500 | 374000 | 373500 | 682 |
| 557 | 20230622 | 100300 | 60733925500 | 373500 | 373000 | 373500 | 373000 | 418 |
| 558 | 20230622 | 100200 | 60577859500 | 373500 | 374000 | 374000 | 373000 | 1996 |
| 559 | 20230622 | 100100 | 59831745000 | 374000 | 374000 | 374000 | 373500 | 771 |
| 560 | 20230622 | 100000 | 59543427000 | 373500 | 372500 | 374000 | 372500 | 4103 |
| 561 | 20230622 | 095900 | 58011602000 | 372500 | 373000 | 373000 | 372500 | 257 |
| 562 | 20230622 | 095800 | 57915843500 | 373000 | 373000 | 373500 | 372500 | 1039 |
| 563 | 20230622 | 095700 | 57528207500 | 373500 | 373500 | 373500 | 373000 | 389 |
| 564 | 20230622 | 095600 | 57383068500 | 373000 | 373000 | 373500 | 373000 | 172 |
| 565 | 20230622 | 095500 | 57318863500 | 373000 | 373000 | 373500 | 372500 | 531 |
| 566 | 20230622 | 095400 | 57120801500 | 373500 | 373000 | 373500 | 373000 | 422 |
| 567 | 20230622 | 095300 | 56963215500 | 373000 | 372500 | 373500 | 372000 | 3231 |
| 568 | 20230622 | 095200 | 55759289000 | 372000 | 372500 | 372500 | 372000 | 683 |
| 569 | 20230622 | 095100 | 55505195000 | 372500 | 372500 | 373000 | 372000 | 1970 |
| 570 | 20230622 | 095000 | 54771297500 | 372500 | 373000 | 373000 | 372500 | 355 |
| 571 | 20230622 | 094900 | 54639027000 | 372500 | 373000 | 373000 | 372500 | 1555 |
| 572 | 20230622 | 094800 | 54059427000 | 373000 | 373000 | 373000 | 372500 | 496 |
| 573 | 20230622 | 094700 | 53874519500 | 372500 | 373000 | 373500 | 372000 | 2596 |
| 574 | 20230622 | 094600 | 52907189000 | 373000 | 372500 | 373500 | 372000 | 2845 |
| 575 | 20230622 | 094500 | 51846988500 | 373000 | 373500 | 373500 | 372500 | 1341 |
| 576 | 20230622 | 094400 | 51347006000 | 373500 | 373500 | 373500 | 373000 | 1281 |
| 577 | 20230622 | 094300 | 50869150000 | 373000 | 374500 | 374500 | 373000 | 2823 |
| 578 | 20230622 | 094200 | 49814333500 | 374500 | 374500 | 374500 | 374000 | 179 |
| 579 | 20230622 | 094100 | 49747338000 | 374500 | 374000 | 374500 | 374000 | 902 |
| 580 | 20230622 | 094000 | 49409678500 | 374000 | 375500 | 375500 | 374000 | 1079 |
| 581 | 20230622 | 093900 | 49005644000 | 375000 | 374500 | 375500 | 374500 | 2149 |
| 582 | 20230622 | 093800 | 48200021000 | 375000 | 374500 | 375000 | 374000 | 1458 |
| 583 | 20230622 | 093700 | 47653981000 | 374500 | 375000 | 375500 | 374500 | 2838 |
| 584 | 20230622 | 093600 | 46590105500 | 374500 | 374500 | 375000 | 374000 | 899 |
| 585 | 20230622 | 093500 | 46253422000 | 374500 | 374500 | 374500 | 374000 | 2157 |
| 586 | 20230622 | 093400 | 45446468000 | 374500 | 374000 | 375000 | 374000 | 2163 |
| 587 | 20230622 | 093300 | 44636492000 | 374500 | 374000 | 374500 | 374000 | 598 |
| 588 | 20230622 | 093200 | 44412561500 | 374000 | 376000 | 376000 | 374000 | 3854 |
| 589 | 20230622 | 093100 | 42967135500 | 375500 | 376000 | 376000 | 375500 | 548 |
| 590 | 20230622 | 093000 | 42761253000 | 375500 | 375000 | 376500 | 375000 | 6952 |
| 591 | 20230622 | 092900 | 40148960500 | 375000 | 375000 | 375000 | 374500 | 1831 |
| 592 | 20230622 | 092800 | 39462352500 | 374500 | 375000 | 375500 | 374500 | 1919 |
| 593 | 20230622 | 092700 | 38742674500 | 375000 | 375000 | 375000 | 374500 | 2100 |
| 594 | 20230622 | 092600 | 37955201000 | 375000 | 375000 | 375000 | 374500 | 2330 |
| 595 | 20230622 | 092500 | 37081679500 | 375000 | 374000 | 375000 | 374000 | 1179 |
| 596 | 20230622 | 092400 | 36640220500 | 374500 | 375000 | 375000 | 373500 | 6586 |
| 597 | 20230622 | 092300 | 34175101500 | 375000 | 375000 | 375000 | 374500 | 1066 |
| 598 | 20230622 | 092200 | 33775533000 | 374500 | 375000 | 375000 | 374500 | 2940 |
| 599 | 20230622 | 092100 | 32673750500 | 374500 | 375000 | 375000 | 374000 | 1884 |
| 600 | 20230622 | 092000 | 31967579500 | 374500 | 373000 | 374500 | 373000 | 5378 |
| 601 | 20230622 | 091900 | 29955213500 | 373500 | 373500 | 373500 | 372500 | 1211 |
| 602 | 20230622 | 091800 | 29503294000 | 373500 | 373000 | 373500 | 372000 | 2543 |
| 603 | 20230622 | 091700 | 28555095000 | 372500 | 372000 | 373000 | 371500 | 2609 |
| 604 | 20230622 | 091600 | 27584026500 | 371500 | 372500 | 373000 | 371500 | 1971 |
| 605 | 20230622 | 091500 | 26850232000 | 373000 | 372500 | 373000 | 372500 | 562 |
| 606 | 20230622 | 091400 | 26640820500 | 372500 | 370500 | 372500 | 370500 | 3520 |
| 607 | 20230622 | 091300 | 25332068500 | 371000 | 370500 | 371000 | 370000 | 1998 |
| 608 | 20230622 | 091200 | 24591508500 | 370000 | 370000 | 371000 | 369500 | 7972 |
| 609 | 20230622 | 091100 | 21642585500 | 370000 | 371000 | 371000 | 370000 | 4125 |
| 610 | 20230622 | 091000 | 20115382000 | 371000 | 371500 | 371500 | 370500 | 2891 |
| 611 | 20230622 | 090900 | 19042679000 | 371000 | 372500 | 373000 | 371000 | 3668 |
| 612 | 20230622 | 090800 | 17676769000 | 372000 | 372500 | 373000 | 372000 | 2681 |
| 613 | 20230622 | 090700 | 16678314000 | 372500 | 374000 | 374500 | 372000 | 4832 |
| 614 | 20230622 | 090600 | 14874824000 | 374000 | 375000 | 375500 | 373500 | 3688 |
| 615 | 20230622 | 090500 | 13494265000 | 375000 | 373500 | 375500 | 373500 | 6626 |
| 616 | 20230622 | 090400 | 11012449500 | 374000 | 374000 | 374500 | 373500 | 2446 |
| 617 | 20230622 | 090300 | 10097693500 | 374500 | 374000 | 375000 | 373500 | 4691 |
| 618 | 20230622 | 090200 | 8341210000 | 374000 | 372500 | 374500 | 372000 | 5548 |
| 619 | 20230622 | 090100 | 6269811000 | 372500 | 370000 | 373000 | 370000 | 7254 |
| 620 | 20230622 | 090000 | 3576897500 | 370500 | 370500 | 371500 | 370000 | 8215 |