37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 3 | 20230616 | 192200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 4 | 20230616 | 192100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 5 | 20230616 | 192000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 6 | 20230616 | 191900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 7 | 20230616 | 191800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 8 | 20230616 | 191700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 9 | 20230616 | 191600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 10 | 20230616 | 191500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 11 | 20230616 | 191400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 12 | 20230616 | 191300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 13 | 20230616 | 191200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 14 | 20230616 | 191100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 15 | 20230616 | 191000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 16 | 20230616 | 190900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 17 | 20230616 | 190800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 18 | 20230616 | 190700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 19 | 20230616 | 190600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 20 | 20230616 | 190500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 21 | 20230616 | 190400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 22 | 20230616 | 190300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 23 | 20230616 | 190200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 24 | 20230616 | 190100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 25 | 20230616 | 190000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 26 | 20230616 | 185900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 27 | 20230616 | 185800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 28 | 20230616 | 185700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 29 | 20230616 | 185600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 30 | 20230616 | 185500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 31 | 20230616 | 185400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 32 | 20230616 | 185300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 33 | 20230616 | 185200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 34 | 20230616 | 185100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 35 | 20230616 | 185000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 36 | 20230616 | 184900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 37 | 20230616 | 184800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 38 | 20230616 | 184700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 39 | 20230616 | 184600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 40 | 20230616 | 184500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 41 | 20230616 | 184400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 42 | 20230616 | 184300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 43 | 20230616 | 184200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 44 | 20230616 | 184100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 45 | 20230616 | 184000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 46 | 20230616 | 183900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 47 | 20230616 | 183800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 48 | 20230616 | 183700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 49 | 20230616 | 183600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 50 | 20230616 | 183500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 51 | 20230616 | 183400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 52 | 20230616 | 183300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 53 | 20230616 | 183200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 54 | 20230616 | 183100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 55 | 20230616 | 183000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 56 | 20230616 | 182900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 57 | 20230616 | 182800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 58 | 20230616 | 182700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 59 | 20230616 | 182600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 60 | 20230616 | 182500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 61 | 20230616 | 182400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 62 | 20230616 | 182300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 63 | 20230616 | 182200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 64 | 20230616 | 182100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 65 | 20230616 | 182000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 66 | 20230616 | 181900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 67 | 20230616 | 181800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 68 | 20230616 | 181700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 69 | 20230616 | 181600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 70 | 20230616 | 181500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 71 | 20230616 | 181400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 72 | 20230616 | 181300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 73 | 20230616 | 181200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 74 | 20230616 | 181100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 75 | 20230616 | 181000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 76 | 20230616 | 180900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 77 | 20230616 | 180800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 78 | 20230616 | 180700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 79 | 20230616 | 180600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 80 | 20230616 | 180500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 81 | 20230616 | 180400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 82 | 20230616 | 180300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 83 | 20230616 | 180200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 84 | 20230616 | 180100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 85 | 20230616 | 180000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 86 | 20230616 | 175900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 87 | 20230616 | 175800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 88 | 20230616 | 175700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 89 | 20230616 | 175600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 90 | 20230616 | 175500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 91 | 20230616 | 175400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 92 | 20230616 | 175300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 93 | 20230616 | 175200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 94 | 20230616 | 175100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 95 | 20230616 | 175000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 96 | 20230616 | 174900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 97 | 20230616 | 174800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 98 | 20230616 | 174700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 99 | 20230616 | 174600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 100 | 20230616 | 174500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 101 | 20230616 | 174400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 102 | 20230616 | 174300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 103 | 20230616 | 174200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 104 | 20230616 | 174100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 105 | 20230616 | 174000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 106 | 20230616 | 173900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 107 | 20230616 | 173800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 108 | 20230616 | 173700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 109 | 20230616 | 173600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 110 | 20230616 | 173500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 111 | 20230616 | 173400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 112 | 20230616 | 173300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 113 | 20230616 | 173200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 114 | 20230616 | 173100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 115 | 20230616 | 173000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 116 | 20230616 | 172900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 117 | 20230616 | 172800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 118 | 20230616 | 172700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 119 | 20230616 | 172600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 120 | 20230616 | 172500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 121 | 20230616 | 172400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 122 | 20230616 | 172300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 123 | 20230616 | 172200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 124 | 20230616 | 172100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 125 | 20230616 | 172000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 126 | 20230616 | 171900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 127 | 20230616 | 171800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 128 | 20230616 | 171700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 129 | 20230616 | 171600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 130 | 20230616 | 171500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 131 | 20230616 | 171400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 132 | 20230616 | 171300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 133 | 20230616 | 171200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 134 | 20230616 | 171100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 135 | 20230616 | 171000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 136 | 20230616 | 170900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 137 | 20230616 | 170800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 138 | 20230616 | 170700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 139 | 20230616 | 170600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 140 | 20230616 | 170500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 141 | 20230616 | 170400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 142 | 20230616 | 170300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 143 | 20230616 | 170200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 144 | 20230616 | 170100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 145 | 20230616 | 170000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 146 | 20230616 | 165900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 147 | 20230616 | 165800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 148 | 20230616 | 165700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 149 | 20230616 | 165600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 150 | 20230616 | 165500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 151 | 20230616 | 165400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 152 | 20230616 | 165300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 153 | 20230616 | 165200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 154 | 20230616 | 165100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 155 | 20230616 | 165000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 156 | 20230616 | 164900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 157 | 20230616 | 164800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 158 | 20230616 | 164700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 159 | 20230616 | 164600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 160 | 20230616 | 164500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 161 | 20230616 | 164400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 162 | 20230616 | 164300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 163 | 20230616 | 164200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 164 | 20230616 | 164100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 165 | 20230616 | 164000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 166 | 20230616 | 163900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 167 | 20230616 | 163800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 168 | 20230616 | 163700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 169 | 20230616 | 163600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 170 | 20230616 | 163500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 171 | 20230616 | 163400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 172 | 20230616 | 163300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 173 | 20230616 | 163200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 174 | 20230616 | 163100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 175 | 20230616 | 163000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 176 | 20230616 | 162900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 177 | 20230616 | 162800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 178 | 20230616 | 162700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 179 | 20230616 | 162600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 180 | 20230616 | 162500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 181 | 20230616 | 162400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 182 | 20230616 | 162300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 183 | 20230616 | 162200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 184 | 20230616 | 162100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 185 | 20230616 | 162000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 186 | 20230616 | 161900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 187 | 20230616 | 161800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 188 | 20230616 | 161700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 189 | 20230616 | 161600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 190 | 20230616 | 161500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 191 | 20230616 | 161400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 192 | 20230616 | 161300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 193 | 20230616 | 161200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 194 | 20230616 | 161100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 195 | 20230616 | 161000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 196 | 20230616 | 160900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 197 | 20230616 | 160800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 198 | 20230616 | 160700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 199 | 20230616 | 160600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 200 | 20230616 | 160500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 201 | 20230616 | 160400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 202 | 20230616 | 160300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 203 | 20230616 | 160200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 204 | 20230616 | 160100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 205 | 20230616 | 160000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 206 | 20230616 | 155900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 207 | 20230616 | 155800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 208 | 20230616 | 155700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 209 | 20230616 | 155600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 210 | 20230616 | 155500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 211 | 20230616 | 155400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 212 | 20230616 | 155300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 213 | 20230616 | 155200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 214 | 20230616 | 155100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 215 | 20230616 | 155000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 216 | 20230616 | 154900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 217 | 20230616 | 154800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 218 | 20230616 | 154700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 219 | 20230616 | 154600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 220 | 20230616 | 154500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 221 | 20230616 | 154400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 222 | 20230616 | 154300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 223 | 20230616 | 154200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 224 | 20230616 | 154100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 225 | 20230616 | 154000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 226 | 20230616 | 153900 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 227 | 20230616 | 153800 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 228 | 20230616 | 153700 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 229 | 20230616 | 153600 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 230 | 20230616 | 153500 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 231 | 20230616 | 153400 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 232 | 20230616 | 153300 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 233 | 20230616 | 153200 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 234 | 20230616 | 153100 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 235 | 20230616 | 153000 | 294001125500 | 266000 | 266000 | 266000 | 266000 | 254041 |
| 236 | 20230616 | 152900 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 237 | 20230616 | 152800 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 238 | 20230616 | 152700 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 239 | 20230616 | 152600 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 240 | 20230616 | 152500 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 241 | 20230616 | 152400 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 242 | 20230616 | 152300 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 243 | 20230616 | 152200 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 244 | 20230616 | 152100 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 245 | 20230616 | 152000 | 226426219500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 246 | 20230616 | 151900 | 226426219500 | 263500 | 264000 | 264000 | 263000 | 3085 |
| 247 | 20230616 | 151800 | 225613453000 | 264000 | 264000 | 264500 | 263500 | 2293 |
| 248 | 20230616 | 151700 | 225008151000 | 264000 | 264500 | 265000 | 264000 | 5542 |
| 249 | 20230616 | 151600 | 223541268500 | 265000 | 265000 | 265000 | 264000 | 6202 |
| 250 | 20230616 | 151500 | 221898972500 | 265000 | 264000 | 265000 | 263500 | 7794 |
| 251 | 20230616 | 151400 | 219837934500 | 264000 | 264000 | 264500 | 263500 | 6036 |
| 252 | 20230616 | 151300 | 218244539500 | 264000 | 263500 | 264000 | 263000 | 3290 |
| 253 | 20230616 | 151200 | 217376718500 | 264000 | 263500 | 264000 | 263500 | 1696 |
| 254 | 20230616 | 151100 | 216929784000 | 264000 | 264000 | 264000 | 263500 | 1708 |
| 255 | 20230616 | 151000 | 216479474000 | 263500 | 264000 | 264000 | 263500 | 3642 |
| 256 | 20230616 | 150900 | 215518589500 | 263500 | 264000 | 264500 | 263500 | 3509 |
| 257 | 20230616 | 150800 | 214593598500 | 264000 | 264500 | 265000 | 264000 | 4683 |
| 258 | 20230616 | 150700 | 213355675500 | 265000 | 265000 | 265000 | 264500 | 2828 |
| 259 | 20230616 | 150600 | 212606939500 | 265000 | 265000 | 265000 | 264500 | 2182 |
| 260 | 20230616 | 150500 | 212029231500 | 264500 | 264500 | 265000 | 264000 | 3340 |
| 261 | 20230616 | 150400 | 211145954000 | 264500 | 264500 | 264500 | 263500 | 3851 |
| 262 | 20230616 | 150300 | 210129463500 | 264500 | 264500 | 264500 | 264000 | 2742 |
| 263 | 20230616 | 150200 | 209404336000 | 264500 | 264000 | 265000 | 264000 | 7166 |
| 264 | 20230616 | 150100 | 207509485500 | 264000 | 263500 | 264000 | 263500 | 5644 |
| 265 | 20230616 | 150000 | 206019974500 | 263000 | 263000 | 263500 | 263000 | 3614 |
| 266 | 20230616 | 145900 | 205068299500 | 263500 | 263500 | 263500 | 263000 | 1109 |
| 267 | 20230616 | 145800 | 204776324000 | 263500 | 263000 | 263500 | 262500 | 2149 |
| 268 | 20230616 | 145700 | 204211013500 | 263000 | 262500 | 263000 | 262500 | 2755 |
| 269 | 20230616 | 145600 | 203486517000 | 263000 | 263000 | 263000 | 262500 | 431 |
| 270 | 20230616 | 145500 | 203373194500 | 263000 | 263000 | 263000 | 262500 | 235 |
| 271 | 20230616 | 145400 | 203311477500 | 262500 | 263000 | 263000 | 262500 | 645 |
| 272 | 20230616 | 145300 | 203142134500 | 263000 | 262500 | 263000 | 262500 | 920 |
| 273 | 20230616 | 145200 | 202900485000 | 262500 | 262500 | 263000 | 262500 | 394 |
| 274 | 20230616 | 145100 | 202796905000 | 263000 | 263500 | 263500 | 262500 | 3545 |
| 275 | 20230616 | 145000 | 201864568000 | 263000 | 263000 | 263500 | 263000 | 448 |
| 276 | 20230616 | 144900 | 201746541500 | 263500 | 263500 | 263500 | 263000 | 166 |
| 277 | 20230616 | 144800 | 201702806500 | 263500 | 263000 | 263500 | 262500 | 2025 |
| 278 | 20230616 | 144700 | 201170197000 | 263000 | 263000 | 263000 | 262500 | 1204 |
| 279 | 20230616 | 144600 | 200853653000 | 262500 | 262500 | 262500 | 262000 | 2503 |
| 280 | 20230616 | 144500 | 200196648000 | 262500 | 262500 | 262500 | 262000 | 380 |
| 281 | 20230616 | 144400 | 200096995500 | 262500 | 261500 | 262500 | 261500 | 2845 |
| 282 | 20230616 | 144300 | 199351627000 | 261500 | 262000 | 262000 | 261500 | 1368 |
| 283 | 20230616 | 144200 | 198993742500 | 261500 | 262000 | 262000 | 261500 | 703 |
| 284 | 20230616 | 144100 | 198809579500 | 262000 | 262000 | 262000 | 261500 | 610 |
| 285 | 20230616 | 144000 | 198649781500 | 262000 | 262000 | 262000 | 261500 | 305 |
| 286 | 20230616 | 143900 | 198569903000 | 262000 | 262000 | 262000 | 261500 | 601 |
| 287 | 20230616 | 143800 | 198412501000 | 262000 | 262000 | 262000 | 261500 | 451 |
| 288 | 20230616 | 143700 | 198294415000 | 262000 | 262000 | 262000 | 261500 | 1948 |
| 289 | 20230616 | 143600 | 197784172000 | 262000 | 262000 | 262000 | 261500 | 257 |
| 290 | 20230616 | 143500 | 197716880500 | 261500 | 261500 | 262000 | 261500 | 714 |
| 291 | 20230616 | 143400 | 197530060500 | 262000 | 262000 | 262000 | 261500 | 5969 |
| 292 | 20230616 | 143300 | 195966226000 | 262000 | 261500 | 262000 | 261500 | 187 |
| 293 | 20230616 | 143200 | 195917263000 | 261500 | 262000 | 262000 | 261500 | 224 |
| 294 | 20230616 | 143100 | 195858637500 | 262000 | 262000 | 262000 | 261500 | 1641 |
| 295 | 20230616 | 143000 | 195428839500 | 261500 | 262000 | 262000 | 261500 | 263 |
| 296 | 20230616 | 142900 | 195360009000 | 262000 | 262000 | 262000 | 261500 | 527 |
| 297 | 20230616 | 142800 | 195221947500 | 261500 | 261500 | 262000 | 261500 | 696 |
| 298 | 20230616 | 142700 | 195039787500 | 261500 | 262000 | 262000 | 261500 | 2695 |
| 299 | 20230616 | 142600 | 194335015000 | 261500 | 262000 | 262000 | 261500 | 399 |
| 300 | 20230616 | 142500 | 194230481000 | 262000 | 261500 | 262000 | 261000 | 1292 |
| 301 | 20230616 | 142400 | 193892491000 | 261500 | 261500 | 261500 | 261000 | 1203 |
| 302 | 20230616 | 142300 | 193577914000 | 261500 | 262000 | 262000 | 261000 | 3972 |
| 303 | 20230616 | 142200 | 192539241500 | 262000 | 260500 | 262000 | 260500 | 15986 |
| 304 | 20230616 | 142100 | 188366527500 | 260500 | 261000 | 261000 | 260500 | 1670 |
| 305 | 20230616 | 142000 | 187930964500 | 261000 | 261000 | 261000 | 260500 | 358 |
| 306 | 20230616 | 141900 | 187837553000 | 261000 | 261000 | 261000 | 260500 | 403 |
| 307 | 20230616 | 141800 | 187732379000 | 261000 | 261000 | 261000 | 260500 | 676 |
| 308 | 20230616 | 141700 | 187555969500 | 261000 | 261000 | 261000 | 260500 | 560 |
| 309 | 20230616 | 141600 | 187409987500 | 261000 | 260500 | 261000 | 260500 | 430 |
| 310 | 20230616 | 141500 | 187297833500 | 260500 | 261000 | 261000 | 260500 | 605 |
| 311 | 20230616 | 141400 | 187140039000 | 261000 | 260500 | 261000 | 260500 | 392 |
| 312 | 20230616 | 141300 | 187037851000 | 261000 | 260500 | 261000 | 260500 | 1133 |
| 313 | 20230616 | 141200 | 186742575000 | 261000 | 260500 | 261000 | 260500 | 719 |
| 314 | 20230616 | 141100 | 186555242000 | 260500 | 261000 | 261000 | 260500 | 378 |
| 315 | 20230616 | 141000 | 186456666500 | 260500 | 261000 | 261000 | 260500 | 217 |
| 316 | 20230616 | 140900 | 186400081500 | 261000 | 260500 | 261000 | 260500 | 1066 |
| 317 | 20230616 | 140800 | 186122066500 | 260500 | 260500 | 261000 | 260500 | 446 |
| 318 | 20230616 | 140700 | 186005876500 | 260500 | 261500 | 261500 | 260500 | 4469 |
| 319 | 20230616 | 140600 | 184839715000 | 261000 | 261000 | 261500 | 261000 | 1285 |
| 320 | 20230616 | 140500 | 184504005000 | 261500 | 261500 | 261500 | 261000 | 527 |
| 321 | 20230616 | 140400 | 184366414000 | 261500 | 261500 | 261500 | 261000 | 2314 |
| 322 | 20230616 | 140300 | 183761375500 | 261500 | 261500 | 262000 | 261500 | 2191 |
| 323 | 20230616 | 140200 | 183188338500 | 261500 | 261500 | 262000 | 261500 | 436 |
| 324 | 20230616 | 140100 | 183074210500 | 261500 | 261500 | 262000 | 261500 | 467 |
| 325 | 20230616 | 140000 | 182952039000 | 261500 | 261500 | 262000 | 261500 | 309 |
| 326 | 20230616 | 135900 | 182871217000 | 261500 | 262000 | 262000 | 261500 | 1347 |
| 327 | 20230616 | 135800 | 182518856500 | 262000 | 261500 | 262000 | 261500 | 280 |
| 328 | 20230616 | 135700 | 182445536000 | 261500 | 262000 | 262000 | 261500 | 185 |
| 329 | 20230616 | 135600 | 182397152500 | 261500 | 261500 | 262000 | 261500 | 1599 |
| 330 | 20230616 | 135500 | 181978942500 | 261500 | 261000 | 262000 | 261000 | 7376 |
| 331 | 20230616 | 135400 | 180050230000 | 261000 | 261000 | 261500 | 261000 | 286 |
| 332 | 20230616 | 135300 | 179975567000 | 261500 | 261500 | 261500 | 261000 | 757 |
| 333 | 20230616 | 135200 | 179777964000 | 261000 | 261500 | 261500 | 261000 | 1900 |
| 334 | 20230616 | 135100 | 179281906000 | 261500 | 261500 | 262000 | 261500 | 941 |
| 335 | 20230616 | 135000 | 179035816000 | 261500 | 261500 | 262000 | 261500 | 853 |
| 336 | 20230616 | 134900 | 178812718500 | 262000 | 262000 | 262500 | 261500 | 3694 |
| 337 | 20230616 | 134800 | 177845657000 | 262000 | 262500 | 263000 | 262000 | 4657 |
| 338 | 20230616 | 134700 | 176623352000 | 262500 | 262500 | 263000 | 262500 | 296 |
| 339 | 20230616 | 134600 | 176545612000 | 263000 | 263000 | 263000 | 262500 | 1217 |
| 340 | 20230616 | 134500 | 176226122000 | 262500 | 263000 | 263000 | 262500 | 1201 |
| 341 | 20230616 | 134400 | 175910785500 | 263000 | 262500 | 263000 | 262500 | 441 |
| 342 | 20230616 | 134300 | 175794946500 | 262500 | 262500 | 263000 | 262500 | 640 |
| 343 | 20230616 | 134200 | 175626674000 | 263000 | 263000 | 263000 | 262500 | 188 |
| 344 | 20230616 | 134100 | 175577244000 | 263000 | 263000 | 263000 | 262500 | 354 |
| 345 | 20230616 | 134000 | 175484283500 | 262500 | 262500 | 263000 | 262500 | 353 |
| 346 | 20230616 | 133900 | 175391510500 | 263000 | 262500 | 263000 | 262500 | 503 |
| 347 | 20230616 | 133800 | 175259440500 | 262500 | 262500 | 263000 | 262500 | 609 |
| 348 | 20230616 | 133700 | 175099544500 | 262500 | 263000 | 263000 | 262500 | 585 |
| 349 | 20230616 | 133600 | 174945818000 | 263000 | 263500 | 263500 | 263000 | 3290 |
| 350 | 20230616 | 133500 | 174080436000 | 263500 | 264000 | 264000 | 263500 | 4026 |
| 351 | 20230616 | 133400 | 173019524000 | 264000 | 264000 | 264000 | 263500 | 870 |
| 352 | 20230616 | 133300 | 172790256500 | 264000 | 264000 | 264500 | 263500 | 7684 |
| 353 | 20230616 | 133200 | 170761724000 | 264500 | 264500 | 264500 | 264000 | 901 |
| 354 | 20230616 | 133100 | 170523747000 | 264500 | 264500 | 264500 | 264000 | 666 |
| 355 | 20230616 | 133000 | 170347781000 | 264500 | 264500 | 264500 | 264000 | 377 |
| 356 | 20230616 | 132900 | 170248149500 | 264500 | 264500 | 264500 | 264000 | 619 |
| 357 | 20230616 | 132800 | 170084613000 | 264500 | 264500 | 264500 | 264000 | 433 |
| 358 | 20230616 | 132700 | 169970145000 | 264500 | 264000 | 264500 | 264000 | 962 |
| 359 | 20230616 | 132600 | 169716017000 | 264500 | 264000 | 264500 | 264000 | 759 |
| 360 | 20230616 | 132500 | 169515527500 | 264000 | 264000 | 264500 | 264000 | 316 |
| 361 | 20230616 | 132400 | 169432005000 | 264500 | 264000 | 264500 | 264000 | 1178 |
| 362 | 20230616 | 132300 | 169120932500 | 264000 | 264500 | 264500 | 264000 | 583 |
| 363 | 20230616 | 132200 | 168966881000 | 264500 | 264000 | 264500 | 264000 | 318 |
| 364 | 20230616 | 132100 | 168882875000 | 264000 | 264500 | 264500 | 264000 | 3731 |
| 365 | 20230616 | 132000 | 167897766000 | 264000 | 264500 | 264500 | 264000 | 617 |
| 366 | 20230616 | 131900 | 167734746500 | 264500 | 264500 | 264500 | 264000 | 872 |
| 367 | 20230616 | 131800 | 167504139500 | 264500 | 264500 | 264500 | 264000 | 470 |
| 368 | 20230616 | 131700 | 167379876500 | 264500 | 264500 | 264500 | 264000 | 1562 |
| 369 | 20230616 | 131600 | 166966881000 | 264500 | 264500 | 264500 | 264000 | 2075 |
| 370 | 20230616 | 131500 | 166418565500 | 264500 | 264000 | 264500 | 264000 | 509 |
| 371 | 20230616 | 131400 | 166284056000 | 264000 | 264500 | 264500 | 264000 | 631 |
| 372 | 20230616 | 131300 | 166117334000 | 264500 | 264500 | 264500 | 264000 | 575 |
| 373 | 20230616 | 131200 | 165965414500 | 264500 | 264500 | 264500 | 264000 | 322 |
| 374 | 20230616 | 131100 | 165880252500 | 264500 | 264500 | 264500 | 264000 | 437 |
| 375 | 20230616 | 131000 | 165764697500 | 264500 | 264000 | 264500 | 264000 | 358 |
| 376 | 20230616 | 130900 | 165670089000 | 264500 | 264500 | 264500 | 264000 | 714 |
| 377 | 20230616 | 130800 | 165481520500 | 264000 | 264000 | 264500 | 264000 | 341 |
| 378 | 20230616 | 130700 | 165391440000 | 264000 | 264500 | 264500 | 264000 | 1093 |
| 379 | 20230616 | 130600 | 165102409000 | 264000 | 264500 | 265000 | 264000 | 5089 |
| 380 | 20230616 | 130500 | 163756285500 | 264500 | 265000 | 265000 | 264500 | 737 |
| 381 | 20230616 | 130400 | 163561172000 | 265000 | 265000 | 265000 | 264500 | 288 |
| 382 | 20230616 | 130300 | 163484908500 | 265000 | 265000 | 265000 | 264500 | 1129 |
| 383 | 20230616 | 130200 | 163185898000 | 265000 | 265500 | 265500 | 264500 | 659 |
| 384 | 20230616 | 130100 | 163011339500 | 265500 | 265500 | 266000 | 265000 | 8585 |
| 385 | 20230616 | 130000 | 160734134000 | 266000 | 266000 | 266000 | 265500 | 450 |
| 386 | 20230616 | 125900 | 160614511000 | 266000 | 266000 | 266000 | 265500 | 859 |
| 387 | 20230616 | 125800 | 160386169000 | 266000 | 266000 | 266000 | 265500 | 394 |
| 388 | 20230616 | 125700 | 160281425000 | 266000 | 266000 | 266000 | 265500 | 945 |
| 389 | 20230616 | 125600 | 160030192000 | 266000 | 265500 | 266000 | 265500 | 790 |
| 390 | 20230616 | 125500 | 159820127500 | 266000 | 266000 | 266000 | 265500 | 1131 |
| 391 | 20230616 | 125400 | 159519384000 | 266000 | 265500 | 266000 | 265000 | 2546 |
| 392 | 20230616 | 125300 | 158843374000 | 265500 | 265500 | 265500 | 265000 | 791 |
| 393 | 20230616 | 125200 | 158633410000 | 265500 | 265000 | 265500 | 265000 | 1868 |
| 394 | 20230616 | 125100 | 158137735500 | 265500 | 265500 | 265500 | 265000 | 845 |
| 395 | 20230616 | 125000 | 157913579500 | 265500 | 265500 | 265500 | 265000 | 1456 |
| 396 | 20230616 | 124900 | 157527077500 | 265500 | 265000 | 265500 | 265000 | 1130 |
| 397 | 20230616 | 124800 | 157227120500 | 265000 | 265500 | 265500 | 265000 | 1759 |
| 398 | 20230616 | 124700 | 156760580500 | 265000 | 265500 | 265500 | 265000 | 1965 |
| 399 | 20230616 | 124600 | 156238898000 | 265500 | 264500 | 265500 | 264500 | 8089 |
| 400 | 20230616 | 124500 | 154095167500 | 265000 | 265000 | 265000 | 264500 | 1081 |
| 401 | 20230616 | 124400 | 153808764000 | 264500 | 265000 | 265000 | 264500 | 1239 |
| 402 | 20230616 | 124300 | 153480683500 | 265000 | 264000 | 265000 | 264000 | 18113 |
| 403 | 20230616 | 124200 | 148693152000 | 263500 | 264000 | 264000 | 263500 | 501 |
| 404 | 20230616 | 124100 | 148560921000 | 264000 | 264000 | 264000 | 263500 | 655 |
| 405 | 20230616 | 124000 | 148388040000 | 264000 | 264000 | 264000 | 263500 | 664 |
| 406 | 20230616 | 123900 | 148212794000 | 263500 | 263500 | 264000 | 263500 | 715 |
| 407 | 20230616 | 123800 | 148024182500 | 264000 | 263500 | 264000 | 263500 | 306 |
| 408 | 20230616 | 123700 | 147943441500 | 263500 | 263500 | 264000 | 263500 | 227 |
| 409 | 20230616 | 123600 | 147883587500 | 263500 | 264000 | 264000 | 263500 | 442 |
| 410 | 20230616 | 123500 | 147767072000 | 264000 | 263500 | 264000 | 263500 | 1046 |
| 411 | 20230616 | 123400 | 147491131500 | 263500 | 264000 | 264000 | 263500 | 785 |
| 412 | 20230616 | 123300 | 147284237500 | 263500 | 263500 | 264000 | 263500 | 979 |
| 413 | 20230616 | 123200 | 147025832000 | 263500 | 263500 | 264000 | 263500 | 596 |
| 414 | 20230616 | 123100 | 146868678000 | 263500 | 263500 | 264000 | 263500 | 814 |
| 415 | 20230616 | 123000 | 146654083500 | 263500 | 263500 | 264000 | 263500 | 232 |
| 416 | 20230616 | 122900 | 146592904000 | 263500 | 263500 | 264000 | 263500 | 444 |
| 417 | 20230616 | 122800 | 146475815000 | 264000 | 263500 | 264000 | 263500 | 555 |
| 418 | 20230616 | 122700 | 146329534500 | 263500 | 263500 | 264000 | 263500 | 593 |
| 419 | 20230616 | 122600 | 146173189500 | 263500 | 264000 | 264000 | 263500 | 233 |
| 420 | 20230616 | 122500 | 146111703000 | 263500 | 264000 | 264000 | 263500 | 894 |
| 421 | 20230616 | 122400 | 145876044500 | 264000 | 263500 | 264000 | 263500 | 354 |
| 422 | 20230616 | 122300 | 145782659000 | 264000 | 264000 | 264000 | 263500 | 290 |
| 423 | 20230616 | 122200 | 145706179000 | 264000 | 263500 | 264000 | 263500 | 203 |
| 424 | 20230616 | 122100 | 145652659500 | 264000 | 263500 | 264000 | 263500 | 730 |
| 425 | 20230616 | 122000 | 145460277500 | 263500 | 263500 | 264000 | 263500 | 398 |
| 426 | 20230616 | 121900 | 145355392000 | 263500 | 264000 | 264000 | 263500 | 1361 |
| 427 | 20230616 | 121800 | 144996729000 | 264000 | 264000 | 264000 | 263500 | 496 |
| 428 | 20230616 | 121700 | 144865933500 | 264000 | 264000 | 264000 | 263500 | 644 |
| 429 | 20230616 | 121600 | 144695993500 | 264000 | 264000 | 264000 | 263500 | 296 |
| 430 | 20230616 | 121500 | 144617883000 | 263500 | 263500 | 264000 | 263500 | 625 |
| 431 | 20230616 | 121400 | 144453075500 | 264000 | 264000 | 264500 | 264000 | 4153 |
| 432 | 20230616 | 121300 | 143356658500 | 264000 | 264500 | 264500 | 264000 | 943 |
| 433 | 20230616 | 121200 | 143107686500 | 264000 | 264000 | 264500 | 264000 | 1452 |
| 434 | 20230616 | 121100 | 142724231000 | 264000 | 264500 | 264500 | 264000 | 917 |
| 435 | 20230616 | 121000 | 142481851500 | 264500 | 264500 | 264500 | 264000 | 655 |
| 436 | 20230616 | 120900 | 142308759000 | 264500 | 264500 | 265000 | 264000 | 4099 |
| 437 | 20230616 | 120800 | 141224574500 | 264500 | 264500 | 265000 | 264500 | 661 |
| 438 | 20230616 | 120700 | 141049527000 | 265000 | 264500 | 265000 | 264000 | 5356 |
| 439 | 20230616 | 120600 | 139632478500 | 264500 | 265000 | 265000 | 264000 | 4486 |
| 440 | 20230616 | 120500 | 138445737500 | 264500 | 265000 | 265000 | 264500 | 1194 |
| 441 | 20230616 | 120400 | 138129513000 | 265000 | 264500 | 265000 | 264000 | 3861 |
| 442 | 20230616 | 120300 | 137108040000 | 264500 | 264000 | 264500 | 264000 | 1041 |
| 443 | 20230616 | 120200 | 136832727500 | 264500 | 264000 | 264500 | 264000 | 2821 |
| 444 | 20230616 | 120100 | 136086726000 | 264500 | 264000 | 264500 | 263500 | 5825 |
| 445 | 20230616 | 120000 | 134548970000 | 264000 | 263500 | 264000 | 263500 | 1073 |
| 446 | 20230616 | 115900 | 134265782000 | 263500 | 263500 | 264000 | 263500 | 604 |
| 447 | 20230616 | 115800 | 134106384500 | 263500 | 263500 | 264000 | 263000 | 1710 |
| 448 | 20230616 | 115700 | 133655670500 | 263500 | 263500 | 263500 | 263000 | 981 |
| 449 | 20230616 | 115600 | 133397182000 | 263500 | 263000 | 263500 | 263000 | 6611 |
| 450 | 20230616 | 115500 | 131657242000 | 262500 | 263000 | 263000 | 262500 | 622 |
| 451 | 20230616 | 115400 | 131493663500 | 263000 | 263000 | 263000 | 262500 | 698 |
| 452 | 20230616 | 115300 | 131310108500 | 263000 | 262500 | 263000 | 262500 | 393 |
| 453 | 20230616 | 115200 | 131206769500 | 263000 | 262500 | 263000 | 262500 | 1154 |
| 454 | 20230616 | 115100 | 130903300000 | 263000 | 263000 | 263000 | 262500 | 632 |
| 455 | 20230616 | 115000 | 130737092500 | 262500 | 263000 | 263000 | 262500 | 611 |
| 456 | 20230616 | 114900 | 130576433000 | 263000 | 263000 | 263000 | 262500 | 1563 |
| 457 | 20230616 | 114800 | 130165390500 | 263000 | 263000 | 263000 | 262500 | 488 |
| 458 | 20230616 | 114700 | 130037091500 | 263000 | 262500 | 263000 | 262500 | 399 |
| 459 | 20230616 | 114600 | 129932189000 | 263000 | 263000 | 263000 | 262500 | 207 |
| 460 | 20230616 | 114500 | 129877753000 | 263000 | 263000 | 263000 | 262500 | 275 |
| 461 | 20230616 | 114400 | 129805489500 | 263000 | 262500 | 263000 | 262500 | 120 |
| 462 | 20230616 | 114300 | 129773957000 | 263000 | 262500 | 263000 | 262000 | 796 |
| 463 | 20230616 | 114200 | 129565027500 | 262500 | 262500 | 262500 | 262000 | 718 |
| 464 | 20230616 | 114100 | 129376575000 | 262500 | 263000 | 263000 | 262000 | 2179 |
| 465 | 20230616 | 114000 | 128804509500 | 263000 | 262500 | 263000 | 262500 | 1789 |
| 466 | 20230616 | 113900 | 128334810500 | 262500 | 262500 | 262500 | 262000 | 3065 |
| 467 | 20230616 | 113800 | 127530264000 | 262000 | 262000 | 262500 | 262000 | 728 |
| 468 | 20230616 | 113700 | 127339188000 | 262000 | 262000 | 262500 | 262000 | 551 |
| 469 | 20230616 | 113600 | 127194689000 | 262000 | 262500 | 262500 | 262000 | 496 |
| 470 | 20230616 | 113500 | 127064506500 | 262500 | 262000 | 262500 | 262000 | 310 |
| 471 | 20230616 | 113400 | 126983142500 | 262500 | 262000 | 262500 | 262000 | 1173 |
| 472 | 20230616 | 113300 | 126675458500 | 262500 | 262500 | 262500 | 262000 | 729 |
| 473 | 20230616 | 113200 | 126484107500 | 262500 | 262000 | 262500 | 262000 | 725 |
| 474 | 20230616 | 113100 | 126293809500 | 262500 | 262000 | 262500 | 262000 | 666 |
| 475 | 20230616 | 113000 | 126119075000 | 262000 | 262000 | 262500 | 262000 | 239 |
| 476 | 20230616 | 112900 | 126056393000 | 262500 | 262500 | 262500 | 262000 | 136 |
| 477 | 20230616 | 112800 | 126020730500 | 262000 | 262000 | 262500 | 262000 | 2243 |
| 478 | 20230616 | 112700 | 125433059500 | 262000 | 262000 | 262000 | 261500 | 1187 |
| 479 | 20230616 | 112600 | 125122117500 | 262000 | 262000 | 262000 | 261500 | 1110 |
| 480 | 20230616 | 112500 | 124831408000 | 262000 | 262000 | 262000 | 261500 | 389 |
| 481 | 20230616 | 112400 | 124729491000 | 262000 | 261500 | 262000 | 261500 | 3550 |
| 482 | 20230616 | 112300 | 123800989500 | 261500 | 261500 | 261500 | 261000 | 627 |
| 483 | 20230616 | 112200 | 123637056000 | 261500 | 261500 | 261500 | 261000 | 448 |
| 484 | 20230616 | 112100 | 123519912000 | 261500 | 261500 | 261500 | 261000 | 355 |
| 485 | 20230616 | 112000 | 123427087500 | 261500 | 261000 | 261500 | 261000 | 653 |
| 486 | 20230616 | 111900 | 123256354000 | 261000 | 261000 | 261500 | 261000 | 675 |
| 487 | 20230616 | 111800 | 123080153500 | 261500 | 261500 | 261500 | 261000 | 184 |
| 488 | 20230616 | 111700 | 123032084500 | 261000 | 261500 | 261500 | 261000 | 245 |
| 489 | 20230616 | 111600 | 122968028000 | 261500 | 260500 | 261500 | 260500 | 7438 |
| 490 | 20230616 | 111500 | 121024380500 | 260500 | 261000 | 261000 | 260500 | 898 |
| 491 | 20230616 | 111400 | 120790327500 | 260500 | 260500 | 260500 | 260500 | 1137 |
| 492 | 20230616 | 111300 | 120494139000 | 260500 | 261000 | 261500 | 260500 | 3904 |
| 493 | 20230616 | 111200 | 119475172000 | 261500 | 261500 | 261500 | 261000 | 572 |
| 494 | 20230616 | 111100 | 119325764500 | 261000 | 261500 | 261500 | 261000 | 272 |
| 495 | 20230616 | 111000 | 119254656500 | 261000 | 261500 | 261500 | 261000 | 402 |
| 496 | 20230616 | 110900 | 119149541500 | 261500 | 261000 | 261500 | 261000 | 442 |
| 497 | 20230616 | 110800 | 119034118500 | 261500 | 261500 | 261500 | 261000 | 353 |
| 498 | 20230616 | 110700 | 118941954500 | 261500 | 261000 | 261500 | 261000 | 1031 |
| 499 | 20230616 | 110600 | 118672842000 | 261000 | 261500 | 261500 | 261000 | 2187 |
| 500 | 20230616 | 110500 | 118101915500 | 261500 | 261000 | 261500 | 261000 | 332 |
| 501 | 20230616 | 110400 | 118015113000 | 261500 | 261500 | 261500 | 261000 | 995 |
| 502 | 20230616 | 110300 | 117755354000 | 261500 | 261500 | 261500 | 261000 | 204 |
| 503 | 20230616 | 110200 | 117702014500 | 261500 | 261500 | 261500 | 261000 | 1440 |
| 504 | 20230616 | 110100 | 117325747000 | 261500 | 261000 | 261500 | 261000 | 550 |
| 505 | 20230616 | 110000 | 117181935000 | 261500 | 261500 | 261500 | 261000 | 360 |
| 506 | 20230616 | 105900 | 117087808500 | 261500 | 262000 | 262000 | 261000 | 1879 |
| 507 | 20230616 | 105800 | 116596419500 | 262000 | 262000 | 262000 | 261500 | 146 |
| 508 | 20230616 | 105700 | 116558200000 | 261500 | 261500 | 262000 | 261000 | 2128 |
| 509 | 20230616 | 105600 | 116001644500 | 261500 | 261500 | 261500 | 261000 | 194 |
| 510 | 20230616 | 105500 | 115950945500 | 261000 | 261000 | 261500 | 261000 | 333 |
| 511 | 20230616 | 105400 | 115864007000 | 261000 | 260500 | 261000 | 260500 | 1306 |
| 512 | 20230616 | 105300 | 115523161500 | 261000 | 260000 | 261000 | 260000 | 2680 |
| 513 | 20230616 | 105200 | 114824587000 | 260000 | 260000 | 260500 | 260000 | 716 |
| 514 | 20230616 | 105100 | 114638383500 | 260000 | 260500 | 261000 | 260000 | 1119 |
| 515 | 20230616 | 105000 | 114346891500 | 260500 | 260500 | 261000 | 260500 | 2159 |
| 516 | 20230616 | 104900 | 113784390500 | 261000 | 261500 | 261500 | 261000 | 6131 |
| 517 | 20230616 | 104800 | 112181997000 | 261500 | 261500 | 262000 | 261500 | 586 |
| 518 | 20230616 | 104700 | 112028691000 | 261500 | 261500 | 262000 | 261500 | 694 |
| 519 | 20230616 | 104600 | 111847143000 | 262000 | 262000 | 262000 | 261500 | 509 |
| 520 | 20230616 | 104500 | 111713828000 | 262000 | 262000 | 262500 | 262000 | 574 |
| 521 | 20230616 | 104400 | 111563433000 | 262000 | 262000 | 262500 | 262000 | 1396 |
| 522 | 20230616 | 104300 | 111197655500 | 262000 | 262000 | 262500 | 261500 | 2320 |
| 523 | 20230616 | 104200 | 110589833000 | 262000 | 262000 | 262500 | 262000 | 660 |
| 524 | 20230616 | 104100 | 110416893000 | 262000 | 262500 | 262500 | 262000 | 1491 |
| 525 | 20230616 | 104000 | 110026207000 | 262500 | 262500 | 262500 | 262000 | 302 |
| 526 | 20230616 | 103900 | 109946978000 | 262000 | 262000 | 262500 | 262000 | 235 |
| 527 | 20230616 | 103800 | 109885346500 | 262000 | 261500 | 262500 | 261500 | 2069 |
| 528 | 20230616 | 103700 | 109343288000 | 261500 | 261500 | 262000 | 261500 | 2973 |
| 529 | 20230616 | 103600 | 108565817500 | 262000 | 261500 | 262000 | 261500 | 2322 |
| 530 | 20230616 | 103500 | 107957970500 | 261500 | 261500 | 262000 | 261500 | 1123 |
| 531 | 20230616 | 103400 | 107664185000 | 261500 | 262000 | 262000 | 261500 | 1099 |
| 532 | 20230616 | 103300 | 107376637000 | 262000 | 262500 | 262500 | 262000 | 2525 |
| 533 | 20230616 | 103200 | 106715031000 | 262500 | 262000 | 263000 | 262000 | 1216 |
| 534 | 20230616 | 103100 | 106396059500 | 262500 | 263000 | 263500 | 262000 | 4510 |
| 535 | 20230616 | 103000 | 105210786500 | 263000 | 263500 | 264000 | 263000 | 2034 |
| 536 | 20230616 | 102900 | 104674798000 | 263000 | 264000 | 264000 | 263000 | 2386 |
| 537 | 20230616 | 102800 | 104046002500 | 264000 | 264000 | 264500 | 263500 | 2927 |
| 538 | 20230616 | 102700 | 103273010000 | 264000 | 264500 | 264500 | 264000 | 1811 |
| 539 | 20230616 | 102600 | 102794523500 | 264500 | 264500 | 265000 | 264000 | 4607 |
| 540 | 20230616 | 102500 | 101576345500 | 264500 | 264000 | 265000 | 264000 | 9281 |
| 541 | 20230616 | 102400 | 99122529000 | 264000 | 263500 | 264000 | 263000 | 4202 |
| 542 | 20230616 | 102300 | 98013895000 | 263500 | 263000 | 263500 | 263000 | 2098 |
| 543 | 20230616 | 102200 | 97461189500 | 263000 | 263500 | 263500 | 263000 | 864 |
| 544 | 20230616 | 102100 | 97233700000 | 263000 | 263000 | 263500 | 262500 | 3616 |
| 545 | 20230616 | 102000 | 96282044000 | 263000 | 262500 | 263000 | 262500 | 1203 |
| 546 | 20230616 | 101900 | 95965716000 | 263000 | 262500 | 263000 | 262500 | 1835 |
| 547 | 20230616 | 101800 | 95483285000 | 262500 | 263000 | 263000 | 262500 | 1555 |
| 548 | 20230616 | 101700 | 95074559500 | 263000 | 263500 | 263500 | 262500 | 3755 |
| 549 | 20230616 | 101600 | 94086512000 | 263500 | 263500 | 264000 | 263000 | 5857 |
| 550 | 20230616 | 101500 | 92543337000 | 263500 | 263000 | 263500 | 262500 | 4244 |
| 551 | 20230616 | 101400 | 91426856000 | 263000 | 262500 | 263000 | 262500 | 4432 |
| 552 | 20230616 | 101300 | 90261387500 | 262500 | 261000 | 262500 | 260500 | 17495 |
| 553 | 20230616 | 101200 | 85683129500 | 261000 | 261000 | 261000 | 260500 | 2528 |
| 554 | 20230616 | 101100 | 85023528500 | 261000 | 260500 | 261000 | 260500 | 1345 |
| 555 | 20230616 | 101000 | 84672524500 | 260500 | 261000 | 261000 | 260500 | 1094 |
| 556 | 20230616 | 100900 | 84387239000 | 261000 | 261000 | 261000 | 260500 | 978 |
| 557 | 20230616 | 100800 | 84132023000 | 261000 | 260500 | 261000 | 260500 | 3464 |
| 558 | 20230616 | 100700 | 83229177500 | 260500 | 260000 | 260500 | 260000 | 1811 |
| 559 | 20230616 | 100600 | 82757591500 | 260500 | 260500 | 260500 | 260000 | 1034 |
| 560 | 20230616 | 100500 | 82488497500 | 260000 | 260500 | 260500 | 260000 | 2509 |
| 561 | 20230616 | 100400 | 81835460000 | 260000 | 260500 | 260500 | 260000 | 697 |
| 562 | 20230616 | 100300 | 81654079000 | 260500 | 261000 | 261000 | 260000 | 4473 |
| 563 | 20230616 | 100200 | 80488674000 | 260500 | 261000 | 261000 | 260500 | 1379 |
| 564 | 20230616 | 100100 | 80128840000 | 261000 | 261000 | 261000 | 260500 | 1894 |
| 565 | 20230616 | 100000 | 79634788500 | 261000 | 261000 | 261000 | 260500 | 2134 |
| 566 | 20230616 | 095900 | 79077875000 | 261000 | 261000 | 261000 | 260500 | 2109 |
| 567 | 20230616 | 095800 | 78527479500 | 261000 | 261500 | 261500 | 260500 | 3867 |
| 568 | 20230616 | 095700 | 77518111000 | 261500 | 261000 | 261500 | 260500 | 3753 |
| 569 | 20230616 | 095600 | 76538499000 | 261000 | 259500 | 261000 | 259000 | 9431 |
| 570 | 20230616 | 095500 | 74085706000 | 259500 | 259500 | 260000 | 259000 | 4150 |
| 571 | 20230616 | 095400 | 73008793500 | 259500 | 259500 | 259500 | 259000 | 866 |
| 572 | 20230616 | 095300 | 72784157500 | 259000 | 259500 | 259500 | 259000 | 1562 |
| 573 | 20230616 | 095200 | 72378877000 | 259500 | 259500 | 259500 | 259000 | 1394 |
| 574 | 20230616 | 095100 | 72017284000 | 259500 | 259000 | 260000 | 258500 | 6717 |
| 575 | 20230616 | 095000 | 70275917000 | 259000 | 259500 | 259500 | 258500 | 2363 |
| 576 | 20230616 | 094900 | 69663894000 | 259500 | 259500 | 259500 | 259000 | 1053 |
| 577 | 20230616 | 094800 | 69390807000 | 259000 | 258500 | 259500 | 258500 | 2960 |
| 578 | 20230616 | 094700 | 68624167000 | 259000 | 259000 | 259000 | 258500 | 547 |
| 579 | 20230616 | 094600 | 68482562500 | 259000 | 258500 | 259000 | 258000 | 1652 |
| 580 | 20230616 | 094500 | 68055499500 | 258500 | 258000 | 259000 | 257500 | 4676 |
| 581 | 20230616 | 094400 | 66848047500 | 258000 | 258500 | 258500 | 258000 | 2270 |
| 582 | 20230616 | 094300 | 66262198500 | 258500 | 258000 | 258500 | 258000 | 987 |
| 583 | 20230616 | 094200 | 66007509000 | 258000 | 259000 | 259000 | 258000 | 2086 |
| 584 | 20230616 | 094100 | 65468319500 | 259000 | 259500 | 259500 | 258500 | 3237 |
| 585 | 20230616 | 094000 | 64629540500 | 259500 | 260000 | 260000 | 259000 | 3386 |
| 586 | 20230616 | 093900 | 63750450000 | 260000 | 259000 | 260000 | 258500 | 3758 |
| 587 | 20230616 | 093800 | 62775353500 | 259000 | 259000 | 259500 | 258500 | 3939 |
| 588 | 20230616 | 093700 | 61755245000 | 259000 | 258500 | 259000 | 258500 | 4411 |
| 589 | 20230616 | 093600 | 60613629500 | 258500 | 258000 | 259000 | 257500 | 4461 |
| 590 | 20230616 | 093500 | 59461516500 | 257500 | 257500 | 258000 | 257000 | 3121 |
| 591 | 20230616 | 093400 | 58657968000 | 257500 | 257500 | 257500 | 256500 | 4354 |
| 592 | 20230616 | 093300 | 57538161500 | 257500 | 255500 | 257500 | 255000 | 5795 |
| 593 | 20230616 | 093200 | 56054142000 | 255500 | 255500 | 255500 | 255000 | 1394 |
| 594 | 20230616 | 093100 | 55698014000 | 255500 | 256000 | 256000 | 255000 | 3048 |
| 595 | 20230616 | 093000 | 54919119500 | 256000 | 254500 | 256000 | 254000 | 11065 |
| 596 | 20230616 | 092900 | 52098586000 | 254500 | 255000 | 255000 | 254000 | 2198 |
| 597 | 20230616 | 092800 | 51539727000 | 255000 | 254500 | 255000 | 254500 | 1387 |
| 598 | 20230616 | 092700 | 51186384000 | 254500 | 253000 | 255000 | 253000 | 16605 |
| 599 | 20230616 | 092600 | 46973810500 | 253000 | 253500 | 254000 | 253000 | 10529 |
| 600 | 20230616 | 092500 | 44307607500 | 254000 | 254000 | 254500 | 253500 | 3206 |
| 601 | 20230616 | 092400 | 43493941500 | 254500 | 254000 | 254500 | 254000 | 3361 |
| 602 | 20230616 | 092300 | 42640049500 | 254000 | 254000 | 254500 | 254000 | 2605 |
| 603 | 20230616 | 092200 | 41978240000 | 254000 | 254000 | 254500 | 253500 | 9458 |
| 604 | 20230616 | 092100 | 39578506000 | 254000 | 255000 | 255000 | 253500 | 8557 |
| 605 | 20230616 | 092000 | 37402663000 | 255000 | 255500 | 256000 | 254500 | 9381 |
| 606 | 20230616 | 091900 | 35008838500 | 255500 | 257000 | 257000 | 255500 | 4521 |
| 607 | 20230616 | 091800 | 33851001000 | 256500 | 256000 | 257000 | 256000 | 5516 |
| 608 | 20230616 | 091700 | 32436820500 | 256500 | 256000 | 256500 | 255500 | 5151 |
| 609 | 20230616 | 091600 | 31117760000 | 256000 | 256500 | 257000 | 255500 | 6495 |
| 610 | 20230616 | 091500 | 29454652000 | 256500 | 258000 | 258000 | 256500 | 5110 |
| 611 | 20230616 | 091400 | 28140139000 | 258000 | 258000 | 258500 | 258000 | 2987 |
| 612 | 20230616 | 091300 | 27369176000 | 258000 | 258000 | 258500 | 258000 | 5095 |
| 613 | 20230616 | 091200 | 26054239500 | 258500 | 259000 | 259500 | 258000 | 4787 |
| 614 | 20230616 | 091100 | 24816360000 | 259000 | 259500 | 259500 | 258500 | 4561 |
| 615 | 20230616 | 091000 | 23634815500 | 259500 | 260000 | 260000 | 259000 | 2939 |
| 616 | 20230616 | 090900 | 22872303500 | 259500 | 261000 | 261000 | 259000 | 9139 |
| 617 | 20230616 | 090800 | 20497287500 | 261000 | 260500 | 261000 | 260000 | 2746 |
| 618 | 20230616 | 090700 | 19781376000 | 260500 | 259500 | 260500 | 259500 | 3485 |
| 619 | 20230616 | 090600 | 18874920500 | 259500 | 259000 | 260000 | 258500 | 8850 |
| 620 | 20230616 | 090500 | 16581930500 | 259000 | 259000 | 259500 | 258500 | 4480 |
| 621 | 20230616 | 090400 | 15420453000 | 259000 | 258500 | 260500 | 258500 | 5051 |
| 622 | 20230616 | 090300 | 14109191500 | 258500 | 260500 | 260500 | 257500 | 19973 |
| 623 | 20230616 | 090200 | 8936926000 | 260500 | 260500 | 261000 | 260000 | 8733 |
| 624 | 20230616 | 090100 | 6661600000 | 260500 | 260000 | 261000 | 259500 | 9344 |
| 625 | 20230616 | 090000 | 4228908500 | 260000 | 259000 | 261500 | 259000 | 16207 |