35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 3 | 20230613 | 184100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 4 | 20230613 | 184000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 5 | 20230613 | 183900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 6 | 20230613 | 183800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 7 | 20230613 | 183700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 8 | 20230613 | 183600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 9 | 20230613 | 183500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 10 | 20230613 | 183400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 11 | 20230613 | 183300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 12 | 20230613 | 183200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 13 | 20230613 | 183100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 14 | 20230613 | 183000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 15 | 20230613 | 182900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 16 | 20230613 | 182800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 17 | 20230613 | 182700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 18 | 20230613 | 182600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 19 | 20230613 | 182500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 20 | 20230613 | 182400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 21 | 20230613 | 182300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 22 | 20230613 | 182200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 23 | 20230613 | 182100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 24 | 20230613 | 182000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 25 | 20230613 | 181900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 26 | 20230613 | 181800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 27 | 20230613 | 181700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 28 | 20230613 | 181600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 29 | 20230613 | 181500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 30 | 20230613 | 181400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 31 | 20230613 | 181300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 32 | 20230613 | 181200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 33 | 20230613 | 181100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 34 | 20230613 | 181000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 35 | 20230613 | 180900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 36 | 20230613 | 180800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 37 | 20230613 | 180700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 38 | 20230613 | 180600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 39 | 20230613 | 180500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 40 | 20230613 | 180400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 41 | 20230613 | 180300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 42 | 20230613 | 180200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 43 | 20230613 | 180100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 44 | 20230613 | 180000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 45 | 20230613 | 175900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 46 | 20230613 | 175800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 47 | 20230613 | 175700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 48 | 20230613 | 175600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 49 | 20230613 | 175500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 50 | 20230613 | 175400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 51 | 20230613 | 175300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 52 | 20230613 | 175200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 53 | 20230613 | 175100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 54 | 20230613 | 175000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 55 | 20230613 | 174900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 56 | 20230613 | 174800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 57 | 20230613 | 174700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 58 | 20230613 | 174600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 59 | 20230613 | 174500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 60 | 20230613 | 174400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 61 | 20230613 | 174300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 62 | 20230613 | 174200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 63 | 20230613 | 174100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 64 | 20230613 | 174000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 65 | 20230613 | 173900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 66 | 20230613 | 173800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 67 | 20230613 | 173700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 68 | 20230613 | 173600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 69 | 20230613 | 173500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 70 | 20230613 | 173400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 71 | 20230613 | 173300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 72 | 20230613 | 173200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 73 | 20230613 | 173100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 74 | 20230613 | 173000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 75 | 20230613 | 172900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 76 | 20230613 | 172800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 77 | 20230613 | 172700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 78 | 20230613 | 172600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 79 | 20230613 | 172500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 80 | 20230613 | 172400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 81 | 20230613 | 172300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 82 | 20230613 | 172200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 83 | 20230613 | 172100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 84 | 20230613 | 172000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 85 | 20230613 | 171900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 86 | 20230613 | 171800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 87 | 20230613 | 171700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 88 | 20230613 | 171600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 89 | 20230613 | 171500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 90 | 20230613 | 171400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 91 | 20230613 | 171300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 92 | 20230613 | 171200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 93 | 20230613 | 171100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 94 | 20230613 | 171000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 95 | 20230613 | 170900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 96 | 20230613 | 170800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 97 | 20230613 | 170700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 98 | 20230613 | 170600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 99 | 20230613 | 170500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 100 | 20230613 | 170400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 101 | 20230613 | 170300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 102 | 20230613 | 170200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 103 | 20230613 | 170100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 104 | 20230613 | 170000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 105 | 20230613 | 165900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 106 | 20230613 | 165800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 107 | 20230613 | 165700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 108 | 20230613 | 165600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 109 | 20230613 | 165500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 110 | 20230613 | 165400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 111 | 20230613 | 165300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 112 | 20230613 | 165200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 113 | 20230613 | 165100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 114 | 20230613 | 165000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 115 | 20230613 | 164900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 116 | 20230613 | 164800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 117 | 20230613 | 164700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 118 | 20230613 | 164600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 119 | 20230613 | 164500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 120 | 20230613 | 164400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 121 | 20230613 | 164300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 122 | 20230613 | 164200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 123 | 20230613 | 164100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 124 | 20230613 | 164000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 125 | 20230613 | 163900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 126 | 20230613 | 163800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 127 | 20230613 | 163700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 128 | 20230613 | 163600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 129 | 20230613 | 163500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 130 | 20230613 | 163400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 131 | 20230613 | 163300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 132 | 20230613 | 163200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 133 | 20230613 | 163100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 134 | 20230613 | 163000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 135 | 20230613 | 162900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 136 | 20230613 | 162800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 137 | 20230613 | 162700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 138 | 20230613 | 162600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 139 | 20230613 | 162500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 140 | 20230613 | 162400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 141 | 20230613 | 162300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 142 | 20230613 | 162200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 143 | 20230613 | 162100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 144 | 20230613 | 162000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 145 | 20230613 | 161900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 146 | 20230613 | 161800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 147 | 20230613 | 161700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 148 | 20230613 | 161600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 149 | 20230613 | 161500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 150 | 20230613 | 161400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 151 | 20230613 | 161300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 152 | 20230613 | 161200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 153 | 20230613 | 161100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 154 | 20230613 | 161000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 155 | 20230613 | 160900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 156 | 20230613 | 160800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 157 | 20230613 | 160700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 158 | 20230613 | 160600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 159 | 20230613 | 160500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 160 | 20230613 | 160400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 161 | 20230613 | 160300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 162 | 20230613 | 160200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 163 | 20230613 | 160100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 164 | 20230613 | 160000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 165 | 20230613 | 155900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 166 | 20230613 | 155800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 167 | 20230613 | 155700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 168 | 20230613 | 155600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 169 | 20230613 | 155500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 170 | 20230613 | 155400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 171 | 20230613 | 155300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 172 | 20230613 | 155200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 173 | 20230613 | 155100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 174 | 20230613 | 155000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 175 | 20230613 | 154900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 176 | 20230613 | 154800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 177 | 20230613 | 154700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 178 | 20230613 | 154600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 179 | 20230613 | 154500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 180 | 20230613 | 154400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 181 | 20230613 | 154300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 182 | 20230613 | 154200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 183 | 20230613 | 154100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 184 | 20230613 | 154000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 185 | 20230613 | 153900 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 186 | 20230613 | 153800 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 187 | 20230613 | 153700 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 188 | 20230613 | 153600 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 189 | 20230613 | 153500 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 190 | 20230613 | 153400 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 191 | 20230613 | 153300 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 192 | 20230613 | 153200 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 193 | 20230613 | 153100 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 194 | 20230613 | 153000 | 455212228000 | 283000 | 283000 | 283000 | 283000 | 55793 |
| 195 | 20230613 | 152900 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 196 | 20230613 | 152800 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 197 | 20230613 | 152700 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 198 | 20230613 | 152600 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 199 | 20230613 | 152500 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 200 | 20230613 | 152400 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 201 | 20230613 | 152300 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 202 | 20230613 | 152200 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 203 | 20230613 | 152100 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 204 | 20230613 | 152000 | 439422809000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 205 | 20230613 | 151900 | 439422809000 | 283000 | 283000 | 283000 | 282500 | 5854 |
| 206 | 20230613 | 151800 | 437766306000 | 282500 | 282000 | 283000 | 282000 | 7297 |
| 207 | 20230613 | 151700 | 435704917500 | 282500 | 282500 | 282500 | 282000 | 3355 |
| 208 | 20230613 | 151600 | 434757463500 | 282500 | 282000 | 282500 | 282000 | 2588 |
| 209 | 20230613 | 151500 | 434027026500 | 282500 | 282000 | 282500 | 282000 | 1948 |
| 210 | 20230613 | 151400 | 433477304500 | 282000 | 282500 | 283000 | 282000 | 4525 |
| 211 | 20230613 | 151300 | 432199045500 | 282500 | 283000 | 283000 | 282500 | 3263 |
| 212 | 20230613 | 151200 | 431276782000 | 283000 | 283000 | 283000 | 282500 | 2919 |
| 213 | 20230613 | 151100 | 430451983500 | 282500 | 282500 | 283000 | 282500 | 2617 |
| 214 | 20230613 | 151000 | 429711893500 | 283000 | 283000 | 283000 | 282500 | 3684 |
| 215 | 20230613 | 150900 | 428670498000 | 283000 | 283000 | 283000 | 282500 | 2932 |
| 216 | 20230613 | 150800 | 427841432500 | 282500 | 282000 | 283000 | 282000 | 4273 |
| 217 | 20230613 | 150700 | 426634654500 | 282000 | 282500 | 283000 | 282000 | 4288 |
| 218 | 20230613 | 150600 | 425423651000 | 282500 | 282500 | 283000 | 282500 | 5285 |
| 219 | 20230613 | 150500 | 423930143000 | 283000 | 283000 | 283500 | 282500 | 7325 |
| 220 | 20230613 | 150400 | 421857263000 | 283000 | 283500 | 283500 | 283000 | 5479 |
| 221 | 20230613 | 150300 | 420304525000 | 283500 | 284000 | 284000 | 283500 | 8990 |
| 222 | 20230613 | 150200 | 417752250000 | 284000 | 284500 | 284500 | 284000 | 2898 |
| 223 | 20230613 | 150100 | 416928235500 | 284500 | 284500 | 284500 | 284000 | 2642 |
| 224 | 20230613 | 150000 | 416177208000 | 284000 | 284500 | 284500 | 284000 | 2169 |
| 225 | 20230613 | 145900 | 415560279500 | 284500 | 284000 | 284500 | 283500 | 8682 |
| 226 | 20230613 | 145800 | 413093988000 | 283500 | 283500 | 284000 | 283500 | 1952 |
| 227 | 20230613 | 145700 | 412539879000 | 283500 | 283500 | 284000 | 283500 | 2167 |
| 228 | 20230613 | 145600 | 411924533500 | 284000 | 284000 | 284000 | 283500 | 3213 |
| 229 | 20230613 | 145500 | 411012804500 | 284000 | 284000 | 284000 | 283500 | 3527 |
| 230 | 20230613 | 145400 | 410011470500 | 284000 | 284000 | 284000 | 283500 | 2379 |
| 231 | 20230613 | 145300 | 409336056500 | 284000 | 284000 | 284000 | 283500 | 1839 |
| 232 | 20230613 | 145200 | 408814386500 | 284000 | 283500 | 284000 | 283000 | 2445 |
| 233 | 20230613 | 145100 | 408121145000 | 283000 | 283500 | 284000 | 283000 | 2650 |
| 234 | 20230613 | 145000 | 407369693500 | 283500 | 284000 | 284000 | 283000 | 5429 |
| 235 | 20230613 | 144900 | 405830049500 | 284000 | 284000 | 284500 | 283500 | 12059 |
| 236 | 20230613 | 144800 | 402404996500 | 284000 | 284000 | 284500 | 284000 | 5168 |
| 237 | 20230613 | 144700 | 400934902000 | 284500 | 284000 | 284500 | 283500 | 12349 |
| 238 | 20230613 | 144600 | 397427039000 | 284000 | 284000 | 284000 | 283500 | 6423 |
| 239 | 20230613 | 144500 | 395603029500 | 283500 | 283500 | 284000 | 283000 | 10513 |
| 240 | 20230613 | 144400 | 392622503000 | 283000 | 283500 | 283500 | 283000 | 1374 |
| 241 | 20230613 | 144300 | 392233306000 | 283000 | 283000 | 283500 | 283000 | 2841 |
| 242 | 20230613 | 144200 | 391428177000 | 283000 | 283500 | 283500 | 283000 | 1263 |
| 243 | 20230613 | 144100 | 391070358500 | 283500 | 283000 | 283500 | 282500 | 7622 |
| 244 | 20230613 | 144000 | 388912279500 | 283000 | 283000 | 283000 | 282500 | 7724 |
| 245 | 20230613 | 143900 | 386726797000 | 282500 | 283000 | 283000 | 282500 | 1656 |
| 246 | 20230613 | 143800 | 386258684000 | 283000 | 283000 | 283000 | 282500 | 1275 |
| 247 | 20230613 | 143700 | 385898218500 | 282500 | 283000 | 283000 | 282500 | 1088 |
| 248 | 20230613 | 143600 | 385590635500 | 282500 | 282500 | 283000 | 282500 | 2121 |
| 249 | 20230613 | 143500 | 384990971500 | 283000 | 282500 | 283000 | 282500 | 2150 |
| 250 | 20230613 | 143400 | 384382850500 | 283000 | 282500 | 283000 | 282500 | 1042 |
| 251 | 20230613 | 143300 | 384088217000 | 283000 | 283000 | 283000 | 282500 | 1432 |
| 252 | 20230613 | 143200 | 383683249000 | 283000 | 283000 | 283000 | 282500 | 1408 |
| 253 | 20230613 | 143100 | 383285007500 | 282500 | 282000 | 283000 | 282000 | 8542 |
| 254 | 20230613 | 143000 | 380871646000 | 282000 | 282000 | 282500 | 281500 | 9070 |
| 255 | 20230613 | 142900 | 378314145000 | 281500 | 281500 | 282000 | 281500 | 7666 |
| 256 | 20230613 | 142800 | 376155965500 | 281500 | 282000 | 282000 | 281500 | 6592 |
| 257 | 20230613 | 142700 | 374299464000 | 282000 | 282000 | 282000 | 281500 | 5344 |
| 258 | 20230613 | 142600 | 372794703500 | 281500 | 282000 | 282000 | 281500 | 5919 |
| 259 | 20230613 | 142500 | 371128289500 | 282000 | 281500 | 282000 | 281500 | 5030 |
| 260 | 20230613 | 142400 | 369712024500 | 281500 | 281500 | 282000 | 281500 | 1711 |
| 261 | 20230613 | 142300 | 369230085000 | 281500 | 282000 | 282500 | 281500 | 1613 |
| 262 | 20230613 | 142200 | 368775705000 | 282500 | 282500 | 282500 | 282000 | 5271 |
| 263 | 20230613 | 142100 | 367289076000 | 282000 | 282000 | 282500 | 282000 | 1444 |
| 264 | 20230613 | 142000 | 366881674500 | 282500 | 282500 | 282500 | 282000 | 1302 |
| 265 | 20230613 | 141900 | 366514289500 | 282000 | 282500 | 282500 | 282000 | 924 |
| 266 | 20230613 | 141800 | 366253548500 | 282000 | 282000 | 282500 | 282000 | 1417 |
| 267 | 20230613 | 141700 | 365853777500 | 282000 | 282000 | 282500 | 282000 | 1048 |
| 268 | 20230613 | 141600 | 365558007000 | 282000 | 282000 | 282500 | 282000 | 1306 |
| 269 | 20230613 | 141500 | 365189471500 | 282500 | 282500 | 282500 | 282000 | 1045 |
| 270 | 20230613 | 141400 | 364894530000 | 282000 | 282000 | 282500 | 282000 | 2907 |
| 271 | 20230613 | 141300 | 364073790000 | 282500 | 282000 | 282500 | 282000 | 1970 |
| 272 | 20230613 | 141200 | 363518037000 | 282000 | 282000 | 282500 | 281500 | 3030 |
| 273 | 20230613 | 141100 | 362663354000 | 282000 | 282500 | 283000 | 282000 | 2667 |
| 274 | 20230613 | 141000 | 361910443500 | 282000 | 282000 | 282500 | 281500 | 9335 |
| 275 | 20230613 | 140900 | 359276442000 | 282000 | 282000 | 282500 | 282000 | 4632 |
| 276 | 20230613 | 140800 | 357969371500 | 282500 | 282500 | 283000 | 282000 | 4482 |
| 277 | 20230613 | 140700 | 356703220500 | 282500 | 283000 | 283000 | 282500 | 1778 |
| 278 | 20230613 | 140600 | 356200523500 | 282500 | 282500 | 283000 | 282500 | 1816 |
| 279 | 20230613 | 140500 | 355687084500 | 282500 | 283500 | 283500 | 282500 | 5666 |
| 280 | 20230613 | 140400 | 354083876000 | 283500 | 283000 | 283500 | 283000 | 2485 |
| 281 | 20230613 | 140300 | 353379859500 | 283500 | 283500 | 283500 | 283000 | 3096 |
| 282 | 20230613 | 140200 | 352502904000 | 283500 | 282500 | 283500 | 282500 | 6238 |
| 283 | 20230613 | 140100 | 350737032500 | 283000 | 283000 | 283000 | 282500 | 2446 |
| 284 | 20230613 | 140000 | 350045046500 | 283000 | 282500 | 283000 | 282500 | 2210 |
| 285 | 20230613 | 135900 | 349419827500 | 282500 | 283000 | 283000 | 282500 | 2203 |
| 286 | 20230613 | 135800 | 348796742500 | 283000 | 282500 | 283000 | 282000 | 2272 |
| 287 | 20230613 | 135700 | 348154651000 | 282500 | 282500 | 282500 | 282000 | 3818 |
| 288 | 20230613 | 135600 | 347076663500 | 282500 | 282500 | 283000 | 282000 | 3777 |
| 289 | 20230613 | 135500 | 346009364500 | 282500 | 283000 | 283000 | 282500 | 1488 |
| 290 | 20230613 | 135400 | 345588571500 | 283000 | 283000 | 283000 | 282500 | 1896 |
| 291 | 20230613 | 135300 | 345052553000 | 282500 | 282500 | 283000 | 282000 | 3043 |
| 292 | 20230613 | 135200 | 344193028000 | 282500 | 281500 | 282500 | 281500 | 5539 |
| 293 | 20230613 | 135100 | 342630946500 | 281500 | 282000 | 282000 | 281500 | 3267 |
| 294 | 20230613 | 135000 | 341710735000 | 281500 | 282000 | 282000 | 281500 | 4659 |
| 295 | 20230613 | 134900 | 340398700000 | 282000 | 282000 | 282500 | 281500 | 7733 |
| 296 | 20230613 | 134800 | 338217561000 | 282000 | 283000 | 283500 | 282000 | 8675 |
| 297 | 20230613 | 134700 | 335764620500 | 283000 | 283500 | 283500 | 283000 | 3599 |
| 298 | 20230613 | 134600 | 334745658500 | 283000 | 283000 | 284000 | 283000 | 3357 |
| 299 | 20230613 | 134500 | 333794268500 | 283000 | 284000 | 284500 | 283000 | 10026 |
| 300 | 20230613 | 134400 | 330948442000 | 284000 | 283500 | 284500 | 283500 | 6665 |
| 301 | 20230613 | 134300 | 329055609000 | 284000 | 283000 | 284000 | 283000 | 3937 |
| 302 | 20230613 | 134200 | 327939523000 | 283000 | 283500 | 283500 | 283000 | 4014 |
| 303 | 20230613 | 134100 | 326801833500 | 283500 | 283500 | 284000 | 283000 | 4898 |
| 304 | 20230613 | 134000 | 325413002000 | 283500 | 284000 | 284500 | 282500 | 12217 |
| 305 | 20230613 | 133900 | 321951031500 | 284500 | 284000 | 284500 | 283500 | 5678 |
| 306 | 20230613 | 133800 | 320338181000 | 284000 | 284500 | 285000 | 283500 | 13028 |
| 307 | 20230613 | 133700 | 316633372000 | 284500 | 284500 | 285000 | 284000 | 8159 |
| 308 | 20230613 | 133600 | 314310558500 | 284500 | 282500 | 285000 | 282000 | 52353 |
| 309 | 20230613 | 133500 | 299457991000 | 282000 | 282500 | 282500 | 282000 | 2136 |
| 310 | 20230613 | 133400 | 298855154000 | 282000 | 282000 | 282500 | 281500 | 5570 |
| 311 | 20230613 | 133300 | 297284153500 | 281500 | 282000 | 282500 | 281500 | 3377 |
| 312 | 20230613 | 133200 | 296331880500 | 282000 | 282000 | 282500 | 281500 | 6881 |
| 313 | 20230613 | 133100 | 294391620500 | 282000 | 282000 | 282500 | 281500 | 10178 |
| 314 | 20230613 | 133000 | 291521098000 | 282000 | 282000 | 282500 | 282000 | 5908 |
| 315 | 20230613 | 132900 | 289853442000 | 282500 | 281500 | 283000 | 281000 | 16114 |
| 316 | 20230613 | 132800 | 285312719500 | 282000 | 282500 | 283000 | 281500 | 12303 |
| 317 | 20230613 | 132700 | 281837956500 | 282500 | 282500 | 283000 | 282000 | 13732 |
| 318 | 20230613 | 132600 | 277958118500 | 282500 | 283000 | 283500 | 282500 | 14010 |
| 319 | 20230613 | 132500 | 273995961000 | 283000 | 283500 | 283500 | 282500 | 21078 |
| 320 | 20230613 | 132400 | 268029918000 | 283000 | 281500 | 283500 | 281500 | 27251 |
| 321 | 20230613 | 132300 | 260329481000 | 282000 | 281000 | 282000 | 280500 | 16928 |
| 322 | 20230613 | 132200 | 255567967500 | 281000 | 280500 | 281000 | 279500 | 15176 |
| 323 | 20230613 | 132100 | 251314665500 | 280500 | 280000 | 280500 | 279500 | 27129 |
| 324 | 20230613 | 132000 | 243716570500 | 279500 | 279500 | 280000 | 279000 | 14837 |
| 325 | 20230613 | 131900 | 239569969000 | 279000 | 277500 | 279500 | 277000 | 14052 |
| 326 | 20230613 | 131800 | 235657991000 | 277500 | 279000 | 279000 | 277000 | 25314 |
| 327 | 20230613 | 131700 | 228612852500 | 279000 | 278000 | 279000 | 277500 | 18699 |
| 328 | 20230613 | 131600 | 223410463000 | 278000 | 277500 | 278000 | 277000 | 6575 |
| 329 | 20230613 | 131500 | 221585672000 | 277000 | 277000 | 277500 | 276500 | 8545 |
| 330 | 20230613 | 131400 | 219218751000 | 277000 | 276500 | 277000 | 276000 | 8221 |
| 331 | 20230613 | 131300 | 216944845500 | 276500 | 276000 | 276500 | 275500 | 11379 |
| 332 | 20230613 | 131200 | 213802307500 | 276000 | 275500 | 276000 | 275000 | 12598 |
| 333 | 20230613 | 131100 | 210330661500 | 275500 | 274500 | 275500 | 274500 | 12713 |
| 334 | 20230613 | 131000 | 206834312500 | 275000 | 274500 | 275000 | 274500 | 14883 |
| 335 | 20230613 | 130900 | 202741689000 | 275000 | 275000 | 275000 | 274500 | 1388 |
| 336 | 20230613 | 130800 | 202360217500 | 274500 | 275000 | 275000 | 274500 | 1661 |
| 337 | 20230613 | 130700 | 201903609000 | 274500 | 275000 | 275000 | 274500 | 2605 |
| 338 | 20230613 | 130600 | 201187664000 | 275000 | 274500 | 275000 | 274000 | 7588 |
| 339 | 20230613 | 130500 | 199104082500 | 274500 | 274500 | 274500 | 274000 | 7242 |
| 340 | 20230613 | 130400 | 197116232000 | 274500 | 273500 | 274500 | 273500 | 10253 |
| 341 | 20230613 | 130300 | 194306809500 | 274000 | 274000 | 274000 | 273500 | 2085 |
| 342 | 20230613 | 130200 | 193735619000 | 274000 | 273500 | 274000 | 273500 | 1006 |
| 343 | 20230613 | 130100 | 193460223000 | 274000 | 273500 | 274000 | 273500 | 549 |
| 344 | 20230613 | 130000 | 193309902000 | 274000 | 273500 | 274000 | 273500 | 1263 |
| 345 | 20230613 | 125900 | 192964194500 | 273500 | 274000 | 274000 | 273500 | 674 |
| 346 | 20230613 | 125800 | 192779674500 | 273500 | 273500 | 274000 | 273500 | 1249 |
| 347 | 20230613 | 125700 | 192437855500 | 274000 | 274000 | 274000 | 273500 | 422 |
| 348 | 20230613 | 125600 | 192322350500 | 273500 | 273500 | 274000 | 273500 | 1765 |
| 349 | 20230613 | 125500 | 191839543000 | 274000 | 274000 | 274000 | 273500 | 1471 |
| 350 | 20230613 | 125400 | 191437173000 | 273500 | 273500 | 274000 | 273000 | 2469 |
| 351 | 20230613 | 125300 | 190761804000 | 273500 | 273500 | 274000 | 273000 | 1862 |
| 352 | 20230613 | 125200 | 190252571000 | 273500 | 273500 | 274000 | 273500 | 1450 |
| 353 | 20230613 | 125100 | 189855922500 | 274000 | 273500 | 274000 | 273000 | 2506 |
| 354 | 20230613 | 125000 | 189170289500 | 273500 | 273000 | 273500 | 273000 | 5158 |
| 355 | 20230613 | 124900 | 187759731000 | 273500 | 273500 | 273500 | 273000 | 548 |
| 356 | 20230613 | 124800 | 187610004500 | 273500 | 273000 | 273500 | 272500 | 2695 |
| 357 | 20230613 | 124700 | 186873760000 | 273000 | 272500 | 273000 | 272500 | 1484 |
| 358 | 20230613 | 124600 | 186468889000 | 272500 | 273000 | 273500 | 272500 | 5484 |
| 359 | 20230613 | 124500 | 184971697000 | 273500 | 273000 | 273500 | 273000 | 835 |
| 360 | 20230613 | 124400 | 184743673500 | 273000 | 273000 | 273500 | 273000 | 1211 |
| 361 | 20230613 | 124300 | 184412716000 | 273500 | 274000 | 274000 | 273000 | 3002 |
| 362 | 20230613 | 124200 | 183591521000 | 274000 | 274000 | 274000 | 273500 | 735 |
| 363 | 20230613 | 124100 | 183390472500 | 273500 | 274000 | 274000 | 273500 | 898 |
| 364 | 20230613 | 124000 | 183144705000 | 273500 | 274000 | 274000 | 273500 | 1024 |
| 365 | 20230613 | 123900 | 182864462000 | 273500 | 273500 | 274000 | 273500 | 1024 |
| 366 | 20230613 | 123800 | 182584296500 | 273500 | 273500 | 274000 | 273500 | 718 |
| 367 | 20230613 | 123700 | 182387784000 | 273500 | 273500 | 274000 | 273500 | 1113 |
| 368 | 20230613 | 123600 | 182083257500 | 274000 | 273500 | 274000 | 273500 | 1979 |
| 369 | 20230613 | 123500 | 181541794000 | 273500 | 274000 | 274500 | 273500 | 6467 |
| 370 | 20230613 | 123400 | 179770013000 | 274000 | 274500 | 274500 | 273500 | 3004 |
| 371 | 20230613 | 123300 | 178946693000 | 274500 | 274000 | 274500 | 274000 | 7645 |
| 372 | 20230613 | 123200 | 176851751000 | 274000 | 274500 | 275000 | 274000 | 7318 |
| 373 | 20230613 | 123100 | 174842975500 | 275000 | 274000 | 275000 | 274000 | 5619 |
| 374 | 20230613 | 123000 | 173299324000 | 274500 | 274500 | 274500 | 274000 | 12671 |
| 375 | 20230613 | 122900 | 169821565500 | 274000 | 274500 | 274500 | 274000 | 1244 |
| 376 | 20230613 | 122800 | 169480365500 | 274500 | 274000 | 274500 | 273500 | 12311 |
| 377 | 20230613 | 122700 | 166105871500 | 274000 | 274000 | 274000 | 273500 | 2778 |
| 378 | 20230613 | 122600 | 165344872000 | 273500 | 273000 | 274000 | 272500 | 21318 |
| 379 | 20230613 | 122500 | 159518992500 | 273000 | 273000 | 273000 | 272500 | 1086 |
| 380 | 20230613 | 122400 | 159222786000 | 272500 | 272500 | 273000 | 272500 | 1709 |
| 381 | 20230613 | 122300 | 158756344500 | 273000 | 273000 | 273000 | 272500 | 1261 |
| 382 | 20230613 | 122200 | 158412200500 | 273000 | 272500 | 273000 | 272000 | 4899 |
| 383 | 20230613 | 122100 | 157076618000 | 272500 | 272000 | 272500 | 272000 | 1169 |
| 384 | 20230613 | 122000 | 156758149000 | 272000 | 272000 | 272500 | 272000 | 1005 |
| 385 | 20230613 | 121900 | 156484516000 | 272500 | 272000 | 272500 | 272000 | 1527 |
| 386 | 20230613 | 121800 | 156068462500 | 272500 | 272500 | 272500 | 272000 | 1401 |
| 387 | 20230613 | 121700 | 155686786000 | 272500 | 272500 | 272500 | 272000 | 1094 |
| 388 | 20230613 | 121600 | 155388764500 | 272500 | 272000 | 272500 | 272000 | 1149 |
| 389 | 20230613 | 121500 | 155076140500 | 272000 | 271500 | 272000 | 271500 | 3066 |
| 390 | 20230613 | 121400 | 154242416500 | 271500 | 271500 | 272000 | 271000 | 2059 |
| 391 | 20230613 | 121300 | 153683497000 | 271500 | 271500 | 272000 | 271000 | 3617 |
| 392 | 20230613 | 121200 | 152701471000 | 272000 | 271500 | 272000 | 271500 | 793 |
| 393 | 20230613 | 121100 | 152486024000 | 271500 | 271500 | 272000 | 271000 | 5044 |
| 394 | 20230613 | 121000 | 151116659500 | 271500 | 271500 | 271500 | 271000 | 1127 |
| 395 | 20230613 | 120900 | 150811100500 | 271000 | 271500 | 271500 | 271000 | 393 |
| 396 | 20230613 | 120800 | 150704488500 | 271500 | 271500 | 271500 | 271000 | 601 |
| 397 | 20230613 | 120700 | 150541396500 | 271500 | 271000 | 271500 | 270500 | 1233 |
| 398 | 20230613 | 120600 | 150207241000 | 271000 | 271500 | 271500 | 271000 | 8580 |
| 399 | 20230613 | 120500 | 147879166000 | 272000 | 271500 | 272000 | 271500 | 1447 |
| 400 | 20230613 | 120400 | 147485749500 | 272000 | 272000 | 272000 | 271500 | 682 |
| 401 | 20230613 | 120300 | 147300406000 | 272000 | 272000 | 272500 | 271500 | 1976 |
| 402 | 20230613 | 120200 | 146763010500 | 272000 | 272000 | 272500 | 272000 | 533 |
| 403 | 20230613 | 120100 | 146617848000 | 272000 | 272000 | 272500 | 271500 | 2632 |
| 404 | 20230613 | 120000 | 145901946500 | 272000 | 271500 | 272500 | 271500 | 3779 |
| 405 | 20230613 | 115900 | 144873898000 | 272000 | 271500 | 272000 | 271500 | 944 |
| 406 | 20230613 | 115800 | 144617292500 | 271500 | 272000 | 272500 | 271500 | 1965 |
| 407 | 20230613 | 115700 | 144082833500 | 272000 | 273000 | 273000 | 272000 | 1480 |
| 408 | 20230613 | 115600 | 143679807500 | 273000 | 273000 | 273000 | 272000 | 5490 |
| 409 | 20230613 | 115500 | 142184554500 | 272500 | 273000 | 273500 | 272500 | 4715 |
| 410 | 20230613 | 115400 | 140896965500 | 273500 | 273500 | 274000 | 273000 | 3757 |
| 411 | 20230613 | 115300 | 139869018500 | 274000 | 274000 | 274000 | 273500 | 5598 |
| 412 | 20230613 | 115200 | 138336697500 | 273500 | 274000 | 274000 | 273000 | 5238 |
| 413 | 20230613 | 115100 | 136903171000 | 273500 | 273500 | 274000 | 273500 | 9952 |
| 414 | 20230613 | 115000 | 134178915500 | 274000 | 273500 | 274000 | 273000 | 6429 |
| 415 | 20230613 | 114900 | 132419451000 | 273500 | 273000 | 273500 | 273000 | 7935 |
| 416 | 20230613 | 114800 | 130250111000 | 273500 | 273000 | 273500 | 272500 | 7734 |
| 417 | 20230613 | 114700 | 128138184500 | 273000 | 273000 | 273000 | 272500 | 4640 |
| 418 | 20230613 | 114600 | 126871801000 | 273000 | 272500 | 273000 | 272500 | 3137 |
| 419 | 20230613 | 114500 | 126016348000 | 272500 | 273000 | 273000 | 272500 | 2805 |
| 420 | 20230613 | 114400 | 125251254000 | 273000 | 273000 | 273000 | 272500 | 5864 |
| 421 | 20230613 | 114300 | 123652087000 | 273000 | 272500 | 273000 | 272500 | 3173 |
| 422 | 20230613 | 114200 | 122786696000 | 272500 | 272500 | 273000 | 272500 | 5974 |
| 423 | 20230613 | 114100 | 121157730500 | 272500 | 272000 | 272500 | 272000 | 5611 |
| 424 | 20230613 | 114000 | 119629069500 | 272500 | 271500 | 272500 | 271500 | 1967 |
| 425 | 20230613 | 113900 | 119093907000 | 272000 | 272500 | 272500 | 271500 | 9014 |
| 426 | 20230613 | 113800 | 116640218000 | 272500 | 272000 | 272500 | 271500 | 20496 |
| 427 | 20230613 | 113700 | 111065480500 | 272000 | 271500 | 272000 | 271000 | 10957 |
| 428 | 20230613 | 113600 | 108090421500 | 271500 | 271500 | 271500 | 271000 | 1849 |
| 429 | 20230613 | 113500 | 107588737000 | 271500 | 271000 | 271500 | 270500 | 11848 |
| 430 | 20230613 | 113400 | 104377732500 | 271000 | 270500 | 271000 | 270500 | 1273 |
| 431 | 20230613 | 113300 | 104033246000 | 270500 | 270500 | 271000 | 270500 | 1120 |
| 432 | 20230613 | 113200 | 103730220500 | 270500 | 270500 | 271000 | 270500 | 655 |
| 433 | 20230613 | 113100 | 103552994000 | 270500 | 270500 | 271000 | 270000 | 641 |
| 434 | 20230613 | 113000 | 103379613500 | 270500 | 271000 | 271000 | 270500 | 1628 |
| 435 | 20230613 | 112900 | 102939109500 | 270500 | 270500 | 271000 | 270500 | 941 |
| 436 | 20230613 | 112800 | 102684453000 | 270500 | 270500 | 271000 | 270500 | 1608 |
| 437 | 20230613 | 112700 | 102249386500 | 270500 | 270000 | 270500 | 270000 | 3491 |
| 438 | 20230613 | 112600 | 101305165000 | 270000 | 270000 | 270500 | 270000 | 801 |
| 439 | 20230613 | 112500 | 101088708500 | 270000 | 270500 | 270500 | 270000 | 332 |
| 440 | 20230613 | 112400 | 100998999000 | 270000 | 270500 | 270500 | 270000 | 231 |
| 441 | 20230613 | 112300 | 100936580000 | 270500 | 270000 | 270500 | 270000 | 406 |
| 442 | 20230613 | 112200 | 100826872000 | 270000 | 270500 | 270500 | 270000 | 3037 |
| 443 | 20230613 | 112100 | 100005411500 | 270500 | 270500 | 270500 | 270000 | 464 |
| 444 | 20230613 | 112000 | 99880071000 | 270000 | 269500 | 270500 | 269500 | 3228 |
| 445 | 20230613 | 111900 | 99008521000 | 270000 | 269500 | 270000 | 269500 | 417 |
| 446 | 20230613 | 111800 | 98896083500 | 269500 | 270000 | 270000 | 269500 | 331 |
| 447 | 20230613 | 111700 | 98806815500 | 270000 | 270000 | 270000 | 269500 | 415 |
| 448 | 20230613 | 111600 | 98694953500 | 270000 | 270000 | 270000 | 269500 | 556 |
| 449 | 20230613 | 111500 | 98545088000 | 269500 | 270000 | 270000 | 269500 | 489 |
| 450 | 20230613 | 111400 | 98413108500 | 270000 | 269500 | 270000 | 269500 | 822 |
| 451 | 20230613 | 111300 | 98191293000 | 270000 | 270000 | 270000 | 269500 | 341 |
| 452 | 20230613 | 111200 | 98099263500 | 270000 | 269500 | 270000 | 269500 | 653 |
| 453 | 20230613 | 111100 | 97923084000 | 269500 | 270000 | 270000 | 269500 | 279 |
| 454 | 20230613 | 111000 | 97847824000 | 270000 | 270500 | 270500 | 269500 | 2435 |
| 455 | 20230613 | 110900 | 97190307000 | 270000 | 270000 | 270500 | 270000 | 676 |
| 456 | 20230613 | 110800 | 97007668000 | 270000 | 270000 | 270500 | 270000 | 400 |
| 457 | 20230613 | 110700 | 96899626000 | 270000 | 270000 | 270500 | 270000 | 714 |
| 458 | 20230613 | 110600 | 96706802000 | 270500 | 270000 | 270500 | 270000 | 593 |
| 459 | 20230613 | 110500 | 96546656000 | 270000 | 270000 | 270500 | 270000 | 347 |
| 460 | 20230613 | 110400 | 96452842500 | 270000 | 270500 | 270500 | 270000 | 494 |
| 461 | 20230613 | 110300 | 96319420000 | 270500 | 270000 | 270500 | 270000 | 953 |
| 462 | 20230613 | 110200 | 96061796000 | 270000 | 270500 | 270500 | 270000 | 619 |
| 463 | 20230613 | 110100 | 95894616000 | 270000 | 270000 | 270500 | 270000 | 930 |
| 464 | 20230613 | 110000 | 95643168000 | 270500 | 270000 | 270500 | 270000 | 1671 |
| 465 | 20230613 | 105900 | 95191356000 | 270000 | 270000 | 270500 | 270000 | 1811 |
| 466 | 20230613 | 105800 | 94702351000 | 270000 | 270000 | 270000 | 269500 | 830 |
| 467 | 20230613 | 105700 | 94478426500 | 269500 | 269500 | 270000 | 269500 | 330 |
| 468 | 20230613 | 105600 | 94389410500 | 270000 | 270000 | 270000 | 269500 | 1421 |
| 469 | 20230613 | 105500 | 94005807000 | 270000 | 270500 | 270500 | 269500 | 3145 |
| 470 | 20230613 | 105400 | 93156652000 | 270000 | 270000 | 270500 | 270000 | 642 |
| 471 | 20230613 | 105300 | 92983149000 | 270500 | 270500 | 270500 | 270000 | 326 |
| 472 | 20230613 | 105200 | 92895053000 | 270500 | 270000 | 270500 | 270000 | 297 |
| 473 | 20230613 | 105100 | 92814812000 | 270500 | 270500 | 270500 | 270000 | 433 |
| 474 | 20230613 | 105000 | 92697847000 | 270500 | 270000 | 270500 | 270000 | 343 |
| 475 | 20230613 | 104900 | 92605154500 | 270000 | 270000 | 270500 | 270000 | 1622 |
| 476 | 20230613 | 104800 | 92166873000 | 270000 | 270000 | 270500 | 270000 | 628 |
| 477 | 20230613 | 104700 | 91997269000 | 270500 | 270500 | 270500 | 270000 | 1014 |
| 478 | 20230613 | 104600 | 91723453500 | 270000 | 270000 | 270500 | 270000 | 984 |
| 479 | 20230613 | 104500 | 91457505000 | 270000 | 270000 | 270500 | 270000 | 1739 |
| 480 | 20230613 | 104400 | 90987962000 | 270000 | 270000 | 270500 | 270000 | 1858 |
| 481 | 20230613 | 104300 | 90486252500 | 270000 | 270000 | 270500 | 270000 | 1895 |
| 482 | 20230613 | 104200 | 89974339500 | 270000 | 270500 | 270500 | 270000 | 521 |
| 483 | 20230613 | 104100 | 89833584000 | 270000 | 270500 | 270500 | 270000 | 661 |
| 484 | 20230613 | 104000 | 89654997000 | 270500 | 271000 | 271000 | 270000 | 998 |
| 485 | 20230613 | 103900 | 89384990000 | 271000 | 271000 | 271000 | 270500 | 769 |
| 486 | 20230613 | 103800 | 89176731500 | 270500 | 271000 | 271000 | 270500 | 620 |
| 487 | 20230613 | 103700 | 89008946500 | 270500 | 271500 | 271500 | 270500 | 5531 |
| 488 | 20230613 | 103600 | 87510809000 | 271000 | 271500 | 271500 | 271000 | 737 |
| 489 | 20230613 | 103500 | 87310808500 | 271000 | 271500 | 271500 | 271000 | 1193 |
| 490 | 20230613 | 103400 | 86987013500 | 271000 | 271500 | 271500 | 271000 | 1632 |
| 491 | 20230613 | 103300 | 86544212000 | 271000 | 271500 | 271500 | 271000 | 1214 |
| 492 | 20230613 | 103200 | 86214791000 | 271500 | 271500 | 272000 | 271000 | 3500 |
| 493 | 20230613 | 103100 | 85264452500 | 272000 | 271000 | 272000 | 271000 | 8063 |
| 494 | 20230613 | 103000 | 83075177500 | 271000 | 271500 | 271500 | 271000 | 4526 |
| 495 | 20230613 | 102900 | 81846503500 | 271000 | 271000 | 271500 | 270500 | 8509 |
| 496 | 20230613 | 102800 | 79541106500 | 271000 | 270500 | 271000 | 270500 | 1353 |
| 497 | 20230613 | 102700 | 79174905500 | 270500 | 270500 | 271000 | 270500 | 814 |
| 498 | 20230613 | 102600 | 78954526000 | 270500 | 271000 | 271000 | 270500 | 487 |
| 499 | 20230613 | 102500 | 78822754500 | 270500 | 270500 | 271000 | 270000 | 2060 |
| 500 | 20230613 | 102400 | 78265486000 | 271000 | 270500 | 271000 | 270500 | 3375 |
| 501 | 20230613 | 102300 | 77351542500 | 271000 | 271000 | 271000 | 270500 | 1448 |
| 502 | 20230613 | 102200 | 76959566500 | 270500 | 270500 | 271000 | 270000 | 2997 |
| 503 | 20230613 | 102100 | 76149050000 | 270000 | 270500 | 271000 | 270000 | 1936 |
| 504 | 20230613 | 102000 | 75625382000 | 270500 | 271000 | 271000 | 270500 | 710 |
| 505 | 20230613 | 101900 | 75433106000 | 270500 | 271000 | 271000 | 270500 | 1743 |
| 506 | 20230613 | 101800 | 74961114500 | 270500 | 271000 | 271500 | 270500 | 6775 |
| 507 | 20230613 | 101700 | 73125072500 | 271000 | 269500 | 271000 | 269500 | 24641 |
| 508 | 20230613 | 101600 | 66466330000 | 269500 | 270000 | 270000 | 269500 | 226 |
| 509 | 20230613 | 101500 | 66405386500 | 270000 | 269500 | 270000 | 269500 | 503 |
| 510 | 20230613 | 101400 | 66269791500 | 270000 | 269500 | 270000 | 269000 | 1848 |
| 511 | 20230613 | 101300 | 65771729000 | 269500 | 269500 | 270000 | 269500 | 243 |
| 512 | 20230613 | 101200 | 65706223500 | 270000 | 270000 | 270000 | 269500 | 323 |
| 513 | 20230613 | 101100 | 65619078500 | 269500 | 269500 | 270000 | 269000 | 6400 |
| 514 | 20230613 | 101000 | 63894281500 | 269000 | 269000 | 269500 | 268500 | 3550 |
| 515 | 20230613 | 100900 | 62939323000 | 268500 | 268500 | 269000 | 268500 | 502 |
| 516 | 20230613 | 100800 | 62804503000 | 269000 | 268000 | 269000 | 268000 | 4463 |
| 517 | 20230613 | 100700 | 61606763000 | 268000 | 268500 | 268500 | 268000 | 888 |
| 518 | 20230613 | 100600 | 61368525000 | 268500 | 268500 | 268500 | 268000 | 451 |
| 519 | 20230613 | 100500 | 61247553000 | 268500 | 268000 | 268500 | 268000 | 634 |
| 520 | 20230613 | 100400 | 61077522000 | 268000 | 268000 | 268500 | 268000 | 747 |
| 521 | 20230613 | 100300 | 60877170000 | 268000 | 268500 | 268500 | 268000 | 1455 |
| 522 | 20230613 | 100200 | 60486836500 | 268500 | 268000 | 268500 | 268000 | 1292 |
| 523 | 20230613 | 100100 | 60140242000 | 268500 | 268500 | 268500 | 268000 | 914 |
| 524 | 20230613 | 100000 | 59895096000 | 268500 | 268500 | 268500 | 268000 | 1440 |
| 525 | 20230613 | 095900 | 59508949500 | 268500 | 268000 | 268500 | 268000 | 699 |
| 526 | 20230613 | 095800 | 59321466000 | 268500 | 268500 | 269000 | 268000 | 3055 |
| 527 | 20230613 | 095700 | 58501161000 | 268500 | 269000 | 269000 | 268500 | 2208 |
| 528 | 20230613 | 095600 | 57907930500 | 269000 | 268500 | 269000 | 268500 | 345 |
| 529 | 20230613 | 095500 | 57815262500 | 268500 | 269000 | 269500 | 268500 | 2796 |
| 530 | 20230613 | 095400 | 57063423000 | 269000 | 269500 | 269500 | 269000 | 764 |
| 531 | 20230613 | 095300 | 56857888500 | 269000 | 269500 | 269500 | 269000 | 781 |
| 532 | 20230613 | 095200 | 56647784500 | 269500 | 269000 | 269500 | 269000 | 413 |
| 533 | 20230613 | 095100 | 56536632500 | 269500 | 269000 | 269500 | 269000 | 454 |
| 534 | 20230613 | 095000 | 56414496500 | 269000 | 269500 | 269500 | 269000 | 686 |
| 535 | 20230613 | 094900 | 56229918500 | 269000 | 269500 | 269500 | 269000 | 382 |
| 536 | 20230613 | 094800 | 56127097500 | 269500 | 269000 | 269500 | 269000 | 333 |
| 537 | 20230613 | 094700 | 56037495000 | 269000 | 269000 | 269500 | 269000 | 937 |
| 538 | 20230613 | 094600 | 55785413000 | 269500 | 269500 | 269500 | 269000 | 659 |
| 539 | 20230613 | 094500 | 55608023000 | 269000 | 269500 | 269500 | 269000 | 868 |
| 540 | 20230613 | 094400 | 55374249500 | 269000 | 268500 | 269500 | 268500 | 5035 |
| 541 | 20230613 | 094300 | 54019786000 | 268500 | 268500 | 269000 | 268500 | 1412 |
| 542 | 20230613 | 094200 | 53640543500 | 268500 | 268500 | 269000 | 268500 | 306 |
| 543 | 20230613 | 094100 | 53558360500 | 269000 | 268500 | 269000 | 268500 | 808 |
| 544 | 20230613 | 094000 | 53341332000 | 269000 | 268500 | 269000 | 268500 | 759 |
| 545 | 20230613 | 093900 | 53137446000 | 269000 | 269000 | 269000 | 268500 | 1263 |
| 546 | 20230613 | 093800 | 52798036500 | 269000 | 268500 | 269000 | 268500 | 1390 |
| 547 | 20230613 | 093700 | 52424320000 | 268500 | 269000 | 269000 | 268500 | 2594 |
| 548 | 20230613 | 093600 | 51727715500 | 269000 | 268500 | 269000 | 268500 | 2260 |
| 549 | 20230613 | 093500 | 51120462000 | 268500 | 269000 | 269000 | 268500 | 862 |
| 550 | 20230613 | 093400 | 50888803500 | 268500 | 269500 | 269500 | 268500 | 3482 |
| 551 | 20230613 | 093300 | 49951921000 | 269500 | 269500 | 270000 | 269000 | 1012 |
| 552 | 20230613 | 093200 | 49679171500 | 269500 | 269500 | 270000 | 269000 | 1694 |
| 553 | 20230613 | 093100 | 49222575000 | 270000 | 270000 | 270000 | 269500 | 4554 |
| 554 | 20230613 | 093000 | 47995164000 | 270000 | 270000 | 270000 | 269500 | 1381 |
| 555 | 20230613 | 092900 | 47622463000 | 270000 | 269500 | 270000 | 269500 | 2052 |
| 556 | 20230613 | 092800 | 47068959000 | 269500 | 269500 | 270000 | 269500 | 1514 |
| 557 | 20230613 | 092700 | 46660547500 | 269500 | 270000 | 270000 | 269500 | 1209 |
| 558 | 20230613 | 092600 | 46334369000 | 269500 | 270000 | 270000 | 269500 | 2003 |
| 559 | 20230613 | 092500 | 45794377500 | 269500 | 269000 | 270000 | 268500 | 10307 |
| 560 | 20230613 | 092400 | 43017708000 | 268500 | 268500 | 269000 | 268500 | 636 |
| 561 | 20230613 | 092300 | 42846737500 | 269000 | 269000 | 269000 | 268500 | 588 |
| 562 | 20230613 | 092200 | 42688706500 | 269000 | 269500 | 269500 | 268500 | 4664 |
| 563 | 20230613 | 092100 | 41434162500 | 269000 | 269000 | 269500 | 269000 | 1704 |
| 564 | 20230613 | 092000 | 40975312500 | 269000 | 269000 | 269500 | 268500 | 2475 |
| 565 | 20230613 | 091900 | 40309308000 | 269000 | 268500 | 269000 | 268500 | 2327 |
| 566 | 20230613 | 091800 | 39683744000 | 269000 | 269000 | 269000 | 268500 | 2847 |
| 567 | 20230613 | 091700 | 38918557000 | 269000 | 268000 | 269000 | 268000 | 2473 |
| 568 | 20230613 | 091600 | 38254348500 | 268500 | 267000 | 268500 | 267000 | 5114 |
| 569 | 20230613 | 091500 | 36885157000 | 267000 | 267500 | 267500 | 267000 | 1769 |
| 570 | 20230613 | 091400 | 36412461500 | 267000 | 267500 | 267500 | 267000 | 3369 |
| 571 | 20230613 | 091300 | 35512009500 | 267500 | 266500 | 268000 | 266000 | 8159 |
| 572 | 20230613 | 091200 | 33333743500 | 266500 | 267000 | 267500 | 266500 | 4905 |
| 573 | 20230613 | 091100 | 32025907000 | 267000 | 267500 | 268000 | 266500 | 15184 |
| 574 | 20230613 | 091000 | 27968789500 | 268000 | 268000 | 268500 | 267500 | 8872 |
| 575 | 20230613 | 090900 | 25591866000 | 268500 | 268000 | 268500 | 268000 | 3377 |
| 576 | 20230613 | 090800 | 24686269500 | 268000 | 269500 | 270000 | 268000 | 17145 |
| 577 | 20230613 | 090700 | 20080076000 | 269500 | 269500 | 270000 | 269000 | 5268 |
| 578 | 20230613 | 090600 | 18660269500 | 269500 | 269000 | 269500 | 268500 | 5082 |
| 579 | 20230613 | 090500 | 17292810000 | 269000 | 269000 | 269500 | 268500 | 3787 |
| 580 | 20230613 | 090400 | 16274419500 | 269000 | 269500 | 269500 | 268500 | 16403 |
| 581 | 20230613 | 090300 | 11864919000 | 269500 | 270000 | 270500 | 269000 | 3666 |
| 582 | 20230613 | 090200 | 10876913500 | 270000 | 270000 | 270500 | 269000 | 6772 |
| 583 | 20230613 | 090100 | 9049741500 | 270000 | 271500 | 272000 | 270000 | 18727 |
| 584 | 20230613 | 090000 | 3973374000 | 271500 | 271500 | 272000 | 271000 | 14634 |