34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 3 | 20230619 | 183800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 4 | 20230619 | 183700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 5 | 20230619 | 183600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 6 | 20230619 | 183500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 7 | 20230619 | 183400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 8 | 20230619 | 183300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 9 | 20230619 | 183200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 10 | 20230619 | 183100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 11 | 20230619 | 183000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 12 | 20230619 | 182900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 13 | 20230619 | 182800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 14 | 20230619 | 182700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 15 | 20230619 | 182600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 16 | 20230619 | 182500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 17 | 20230619 | 182400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 18 | 20230619 | 182300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 19 | 20230619 | 182200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 20 | 20230619 | 182100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 21 | 20230619 | 182000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 22 | 20230619 | 181900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 23 | 20230619 | 181800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 24 | 20230619 | 181700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 25 | 20230619 | 181600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 26 | 20230619 | 181500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 27 | 20230619 | 181400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 28 | 20230619 | 181300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 29 | 20230619 | 181200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 30 | 20230619 | 181100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 31 | 20230619 | 181000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 32 | 20230619 | 180900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 33 | 20230619 | 180800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 34 | 20230619 | 180700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 35 | 20230619 | 180600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 36 | 20230619 | 180500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 37 | 20230619 | 180400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 38 | 20230619 | 180300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 39 | 20230619 | 180200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 40 | 20230619 | 180100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 41 | 20230619 | 180000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 42 | 20230619 | 175900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 43 | 20230619 | 175800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 44 | 20230619 | 175700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 45 | 20230619 | 175600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 46 | 20230619 | 175500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 47 | 20230619 | 175400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 48 | 20230619 | 175300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 49 | 20230619 | 175200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 50 | 20230619 | 175100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 51 | 20230619 | 175000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 52 | 20230619 | 174900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 53 | 20230619 | 174800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 54 | 20230619 | 174700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 55 | 20230619 | 174600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 56 | 20230619 | 174500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 57 | 20230619 | 174400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 58 | 20230619 | 174300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 59 | 20230619 | 174200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 60 | 20230619 | 174100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 61 | 20230619 | 174000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 62 | 20230619 | 173900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 63 | 20230619 | 173800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 64 | 20230619 | 173700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 65 | 20230619 | 173600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 66 | 20230619 | 173500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 67 | 20230619 | 173400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 68 | 20230619 | 173300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 69 | 20230619 | 173200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 70 | 20230619 | 173100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 71 | 20230619 | 173000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 72 | 20230619 | 172900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 73 | 20230619 | 172800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 74 | 20230619 | 172700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 75 | 20230619 | 172600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 76 | 20230619 | 172500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 77 | 20230619 | 172400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 78 | 20230619 | 172300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 79 | 20230619 | 172200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 80 | 20230619 | 172100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 81 | 20230619 | 172000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 82 | 20230619 | 171900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 83 | 20230619 | 171800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 84 | 20230619 | 171700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 85 | 20230619 | 171600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 86 | 20230619 | 171500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 87 | 20230619 | 171400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 88 | 20230619 | 171300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 89 | 20230619 | 171200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 90 | 20230619 | 171100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 91 | 20230619 | 171000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 92 | 20230619 | 170900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 93 | 20230619 | 170800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 94 | 20230619 | 170700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 95 | 20230619 | 170600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 96 | 20230619 | 170500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 97 | 20230619 | 170400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 98 | 20230619 | 170300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 99 | 20230619 | 170200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 100 | 20230619 | 170100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 101 | 20230619 | 170000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 102 | 20230619 | 165900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 103 | 20230619 | 165800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 104 | 20230619 | 165700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 105 | 20230619 | 165600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 106 | 20230619 | 165500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 107 | 20230619 | 165400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 108 | 20230619 | 165300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 109 | 20230619 | 165200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 110 | 20230619 | 165100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 111 | 20230619 | 165000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 112 | 20230619 | 164900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 113 | 20230619 | 164800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 114 | 20230619 | 164700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 115 | 20230619 | 164600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 116 | 20230619 | 164500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 117 | 20230619 | 164400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 118 | 20230619 | 164300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 119 | 20230619 | 164200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 120 | 20230619 | 164100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 121 | 20230619 | 164000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 122 | 20230619 | 163900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 123 | 20230619 | 163800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 124 | 20230619 | 163700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 125 | 20230619 | 163600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 126 | 20230619 | 163500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 127 | 20230619 | 163400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 128 | 20230619 | 163300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 129 | 20230619 | 163200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 130 | 20230619 | 163100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 131 | 20230619 | 163000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 132 | 20230619 | 162900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 133 | 20230619 | 162800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 134 | 20230619 | 162700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 135 | 20230619 | 162600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 136 | 20230619 | 162500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 137 | 20230619 | 162400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 138 | 20230619 | 162300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 139 | 20230619 | 162200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 140 | 20230619 | 162100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 141 | 20230619 | 162000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 142 | 20230619 | 161900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 143 | 20230619 | 161800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 144 | 20230619 | 161700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 145 | 20230619 | 161600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 146 | 20230619 | 161500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 147 | 20230619 | 161400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 148 | 20230619 | 161300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 149 | 20230619 | 161200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 150 | 20230619 | 161100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 151 | 20230619 | 161000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 152 | 20230619 | 160900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 153 | 20230619 | 160800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 154 | 20230619 | 160700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 155 | 20230619 | 160600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 156 | 20230619 | 160500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 157 | 20230619 | 160400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 158 | 20230619 | 160300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 159 | 20230619 | 160200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 160 | 20230619 | 160100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 161 | 20230619 | 160000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 162 | 20230619 | 155900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 163 | 20230619 | 155800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 164 | 20230619 | 155700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 165 | 20230619 | 155600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 166 | 20230619 | 155500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 167 | 20230619 | 155400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 168 | 20230619 | 155300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 169 | 20230619 | 155200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 170 | 20230619 | 155100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 171 | 20230619 | 155000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 172 | 20230619 | 154900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 173 | 20230619 | 154800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 174 | 20230619 | 154700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 175 | 20230619 | 154600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 176 | 20230619 | 154500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 177 | 20230619 | 154400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 178 | 20230619 | 154300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 179 | 20230619 | 154200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 180 | 20230619 | 154100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 181 | 20230619 | 154000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 182 | 20230619 | 153900 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 183 | 20230619 | 153800 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 184 | 20230619 | 153700 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 185 | 20230619 | 153600 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 186 | 20230619 | 153500 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 187 | 20230619 | 153400 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 188 | 20230619 | 153300 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 189 | 20230619 | 153200 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 190 | 20230619 | 153100 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 191 | 20230619 | 153000 | 219041641000 | 392500 | 392500 | 392500 | 392500 | 12055 |
| 192 | 20230619 | 152900 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 193 | 20230619 | 152800 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 194 | 20230619 | 152700 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 195 | 20230619 | 152600 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 196 | 20230619 | 152500 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 197 | 20230619 | 152400 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 198 | 20230619 | 152300 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 199 | 20230619 | 152200 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 200 | 20230619 | 152100 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 201 | 20230619 | 152000 | 214310053500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 202 | 20230619 | 151900 | 214310053500 | 392500 | 392000 | 392500 | 392000 | 1200 |
| 203 | 20230619 | 151800 | 213839299000 | 392500 | 392000 | 392500 | 392000 | 744 |
| 204 | 20230619 | 151700 | 213547540000 | 392000 | 392000 | 392500 | 392000 | 2092 |
| 205 | 20230619 | 151600 | 212726782500 | 392000 | 392500 | 392500 | 392000 | 655 |
| 206 | 20230619 | 151500 | 212469798500 | 392500 | 392500 | 392500 | 392000 | 900 |
| 207 | 20230619 | 151400 | 212116631000 | 392000 | 391500 | 392000 | 391000 | 6042 |
| 208 | 20230619 | 151300 | 209750579500 | 391500 | 391000 | 391500 | 391000 | 264 |
| 209 | 20230619 | 151200 | 209647280500 | 391500 | 391000 | 391500 | 391000 | 524 |
| 210 | 20230619 | 151100 | 209442332500 | 391500 | 391000 | 391500 | 391000 | 448 |
| 211 | 20230619 | 151000 | 209267038500 | 391000 | 391500 | 391500 | 391000 | 491 |
| 212 | 20230619 | 150900 | 209075018500 | 391500 | 391000 | 391500 | 391000 | 711 |
| 213 | 20230619 | 150800 | 208796988000 | 391000 | 391000 | 391500 | 391000 | 1211 |
| 214 | 20230619 | 150700 | 208323416500 | 391500 | 391000 | 391500 | 391000 | 696 |
| 215 | 20230619 | 150600 | 208051220000 | 391000 | 391500 | 392000 | 391000 | 382 |
| 216 | 20230619 | 150500 | 207901673500 | 391500 | 391000 | 392000 | 391000 | 1156 |
| 217 | 20230619 | 150400 | 207449109500 | 391000 | 391500 | 392000 | 391000 | 4338 |
| 218 | 20230619 | 150300 | 205750762000 | 392000 | 391500 | 392000 | 391500 | 800 |
| 219 | 20230619 | 150200 | 205437428000 | 391500 | 391500 | 392000 | 391500 | 420 |
| 220 | 20230619 | 150100 | 205272978000 | 391500 | 391500 | 392000 | 391500 | 468 |
| 221 | 20230619 | 150000 | 205089719500 | 391500 | 391500 | 392000 | 391500 | 484 |
| 222 | 20230619 | 145900 | 204900171500 | 392000 | 391500 | 392000 | 391500 | 1013 |
| 223 | 20230619 | 145800 | 204503521500 | 391500 | 392000 | 392000 | 391500 | 1900 |
| 224 | 20230619 | 145700 | 203759602500 | 392000 | 391500 | 392000 | 391500 | 585 |
| 225 | 20230619 | 145600 | 203530486500 | 391500 | 391500 | 392000 | 391500 | 377 |
| 226 | 20230619 | 145500 | 203382799500 | 392000 | 392000 | 392500 | 391500 | 2434 |
| 227 | 20230619 | 145400 | 202428729500 | 392500 | 392500 | 392500 | 392000 | 484 |
| 228 | 20230619 | 145300 | 202238918500 | 392000 | 392000 | 392500 | 392000 | 442 |
| 229 | 20230619 | 145200 | 202065534000 | 392000 | 392000 | 392500 | 392000 | 504 |
| 230 | 20230619 | 145100 | 201867780000 | 392500 | 391500 | 392500 | 391500 | 1425 |
| 231 | 20230619 | 145000 | 201309134000 | 391500 | 392000 | 392000 | 391500 | 656 |
| 232 | 20230619 | 144900 | 201052125000 | 392000 | 391500 | 392000 | 391500 | 687 |
| 233 | 20230619 | 144800 | 200782860000 | 391500 | 392000 | 392500 | 391500 | 554 |
| 234 | 20230619 | 144700 | 200565714000 | 392000 | 393000 | 393000 | 392000 | 6652 |
| 235 | 20230619 | 144600 | 197955885500 | 393000 | 392500 | 393000 | 392500 | 327 |
| 236 | 20230619 | 144500 | 197827472000 | 392500 | 392500 | 393000 | 392500 | 565 |
| 237 | 20230619 | 144400 | 197605531500 | 392500 | 392500 | 393000 | 392500 | 399 |
| 238 | 20230619 | 144300 | 197448792500 | 393000 | 392500 | 393000 | 392500 | 1640 |
| 239 | 20230619 | 144200 | 196805030500 | 392500 | 392500 | 393000 | 392500 | 1891 |
| 240 | 20230619 | 144100 | 196061998000 | 393000 | 393000 | 393000 | 392500 | 425 |
| 241 | 20230619 | 144000 | 195895086500 | 393000 | 392500 | 393000 | 392500 | 296 |
| 242 | 20230619 | 143900 | 195778836500 | 393000 | 392500 | 393000 | 392500 | 332 |
| 243 | 20230619 | 143800 | 195648429000 | 393000 | 392500 | 393000 | 392500 | 370 |
| 244 | 20230619 | 143700 | 195503068000 | 393000 | 392500 | 393000 | 392500 | 1023 |
| 245 | 20230619 | 143600 | 195101451000 | 392500 | 392500 | 393000 | 392500 | 289 |
| 246 | 20230619 | 143500 | 194987963000 | 393000 | 393000 | 393000 | 392500 | 334 |
| 247 | 20230619 | 143400 | 194856779000 | 392500 | 393000 | 393000 | 392500 | 426 |
| 248 | 20230619 | 143300 | 194689470000 | 392500 | 392500 | 393000 | 392500 | 293 |
| 249 | 20230619 | 143200 | 194574401000 | 392500 | 392500 | 393000 | 392500 | 393 |
| 250 | 20230619 | 143100 | 194420018500 | 393000 | 393000 | 393000 | 392500 | 473 |
| 251 | 20230619 | 143000 | 194234179500 | 393000 | 392000 | 393000 | 392000 | 1102 |
| 252 | 20230619 | 142900 | 193801688500 | 392500 | 392000 | 393000 | 392000 | 792 |
| 253 | 20230619 | 142800 | 193490835000 | 392500 | 392000 | 392500 | 392000 | 551 |
| 254 | 20230619 | 142700 | 193274604500 | 392500 | 392000 | 392500 | 392000 | 958 |
| 255 | 20230619 | 142600 | 192898706500 | 392500 | 392000 | 392500 | 392000 | 255 |
| 256 | 20230619 | 142500 | 192798652500 | 392500 | 392500 | 393000 | 392000 | 1600 |
| 257 | 20230619 | 142400 | 192170636500 | 392500 | 392500 | 393000 | 392500 | 297 |
| 258 | 20230619 | 142300 | 192053988000 | 392500 | 392000 | 393000 | 392000 | 1348 |
| 259 | 20230619 | 142200 | 191524955500 | 392000 | 392500 | 393000 | 392000 | 1381 |
| 260 | 20230619 | 142100 | 190982944000 | 392000 | 392500 | 392500 | 392000 | 688 |
| 261 | 20230619 | 142000 | 190712965500 | 392000 | 392500 | 393000 | 392000 | 1581 |
| 262 | 20230619 | 141900 | 190092438500 | 392500 | 392500 | 393000 | 392500 | 466 |
| 263 | 20230619 | 141800 | 189909452000 | 393000 | 393000 | 393000 | 392500 | 755 |
| 264 | 20230619 | 141700 | 189612819000 | 393000 | 392500 | 393000 | 392500 | 913 |
| 265 | 20230619 | 141600 | 189254351000 | 393000 | 392500 | 393000 | 392500 | 327 |
| 266 | 20230619 | 141500 | 189125896500 | 393000 | 392500 | 393000 | 392500 | 711 |
| 267 | 20230619 | 141400 | 188846554500 | 393000 | 393000 | 393000 | 392500 | 664 |
| 268 | 20230619 | 141300 | 188585650000 | 392500 | 392000 | 393000 | 392000 | 1551 |
| 269 | 20230619 | 141200 | 187976728500 | 392500 | 392000 | 392500 | 392000 | 582 |
| 270 | 20230619 | 141100 | 187748469500 | 392000 | 392000 | 392500 | 391500 | 1843 |
| 271 | 20230619 | 141000 | 187025814500 | 391500 | 392000 | 392000 | 391500 | 472 |
| 272 | 20230619 | 140900 | 186840823500 | 392000 | 392000 | 392000 | 391500 | 590 |
| 273 | 20230619 | 140800 | 186609745000 | 391500 | 392000 | 392000 | 391500 | 505 |
| 274 | 20230619 | 140700 | 186411847500 | 392000 | 391500 | 392000 | 391500 | 196 |
| 275 | 20230619 | 140600 | 186335061000 | 391500 | 391500 | 392000 | 391500 | 322 |
| 276 | 20230619 | 140500 | 186208917500 | 391500 | 391500 | 392000 | 391000 | 2759 |
| 277 | 20230619 | 140400 | 185128718000 | 391000 | 391000 | 391500 | 391000 | 581 |
| 278 | 20230619 | 140300 | 184901315000 | 391500 | 391000 | 391500 | 391000 | 301 |
| 279 | 20230619 | 140200 | 184783540500 | 391500 | 391000 | 391500 | 391000 | 198 |
| 280 | 20230619 | 140100 | 184706069500 | 391000 | 391500 | 391500 | 391000 | 234 |
| 281 | 20230619 | 140000 | 184614517500 | 391500 | 391500 | 391500 | 391000 | 465 |
| 282 | 20230619 | 135900 | 184432640000 | 391500 | 391500 | 391500 | 391000 | 383 |
| 283 | 20230619 | 135800 | 184282824000 | 391500 | 391000 | 391500 | 391000 | 332 |
| 284 | 20230619 | 135700 | 184152961000 | 391500 | 391500 | 391500 | 391000 | 327 |
| 285 | 20230619 | 135600 | 184025012000 | 391500 | 391000 | 391500 | 391000 | 360 |
| 286 | 20230619 | 135500 | 183884185000 | 391500 | 391500 | 391500 | 391000 | 595 |
| 287 | 20230619 | 135400 | 183651435500 | 391500 | 391000 | 391500 | 391000 | 458 |
| 288 | 20230619 | 135300 | 183472284500 | 391000 | 391000 | 391500 | 390500 | 1451 |
| 289 | 20230619 | 135200 | 182904909500 | 391500 | 390500 | 391500 | 390000 | 2615 |
| 290 | 20230619 | 135100 | 181883166500 | 390000 | 390500 | 390500 | 390000 | 446 |
| 291 | 20230619 | 135000 | 181709125000 | 390000 | 390500 | 390500 | 390000 | 945 |
| 292 | 20230619 | 134900 | 181340494000 | 390000 | 390500 | 391000 | 390000 | 1454 |
| 293 | 20230619 | 134800 | 180772695500 | 391000 | 391000 | 391000 | 390500 | 888 |
| 294 | 20230619 | 134700 | 180425844000 | 390500 | 390500 | 391000 | 390500 | 457 |
| 295 | 20230619 | 134600 | 180247256000 | 390500 | 391000 | 391000 | 390500 | 415 |
| 296 | 20230619 | 134500 | 180085140000 | 390500 | 391000 | 391000 | 390500 | 276 |
| 297 | 20230619 | 134400 | 179977276000 | 391000 | 390000 | 391000 | 390000 | 1689 |
| 298 | 20230619 | 134300 | 179317635000 | 390000 | 390500 | 390500 | 390000 | 255 |
| 299 | 20230619 | 134200 | 179218123000 | 390000 | 390500 | 390500 | 390000 | 806 |
| 300 | 20230619 | 134100 | 178903604500 | 390500 | 391500 | 391500 | 390000 | 2513 |
| 301 | 20230619 | 134000 | 177921862000 | 391000 | 391000 | 391500 | 391000 | 485 |
| 302 | 20230619 | 133900 | 177732181500 | 391000 | 391000 | 391500 | 391000 | 209 |
| 303 | 20230619 | 133800 | 177650389000 | 391500 | 391500 | 391500 | 391000 | 380 |
| 304 | 20230619 | 133700 | 177501708500 | 391000 | 391500 | 391500 | 391000 | 1196 |
| 305 | 20230619 | 133600 | 177033964000 | 391000 | 391000 | 391500 | 391000 | 1377 |
| 306 | 20230619 | 133500 | 176494939000 | 391500 | 391500 | 391500 | 391000 | 578 |
| 307 | 20230619 | 133400 | 176268756000 | 391000 | 391000 | 391500 | 391000 | 265 |
| 308 | 20230619 | 133300 | 176165084500 | 391500 | 390500 | 391500 | 390500 | 2769 |
| 309 | 20230619 | 133200 | 175083108500 | 390500 | 391000 | 391500 | 390500 | 1373 |
| 310 | 20230619 | 133100 | 174546240000 | 391000 | 391500 | 391500 | 391000 | 887 |
| 311 | 20230619 | 133000 | 174199364500 | 391500 | 391000 | 391500 | 391000 | 525 |
| 312 | 20230619 | 132900 | 173994009500 | 391000 | 391500 | 391500 | 391000 | 348 |
| 313 | 20230619 | 132800 | 173857854000 | 391500 | 391500 | 391500 | 391000 | 404 |
| 314 | 20230619 | 132700 | 173699837500 | 391000 | 391500 | 391500 | 391000 | 139 |
| 315 | 20230619 | 132600 | 173645457000 | 391000 | 391500 | 391500 | 391000 | 270 |
| 316 | 20230619 | 132500 | 173539823000 | 391000 | 391500 | 391500 | 391000 | 249 |
| 317 | 20230619 | 132400 | 173442399000 | 391500 | 391500 | 391500 | 391000 | 219 |
| 318 | 20230619 | 132300 | 173356695000 | 391000 | 391500 | 391500 | 391000 | 462 |
| 319 | 20230619 | 132200 | 173175975500 | 391000 | 391500 | 391500 | 391000 | 320 |
| 320 | 20230619 | 132100 | 173050800000 | 391000 | 391500 | 391500 | 391000 | 637 |
| 321 | 20230619 | 132000 | 172801689000 | 391000 | 391000 | 391500 | 391000 | 388 |
| 322 | 20230619 | 131900 | 172649931000 | 391500 | 391000 | 391500 | 391000 | 1341 |
| 323 | 20230619 | 131800 | 172125281500 | 391000 | 391000 | 391500 | 391000 | 651 |
| 324 | 20230619 | 131700 | 171870683000 | 391500 | 390500 | 391500 | 390000 | 3018 |
| 325 | 20230619 | 131600 | 170691496000 | 390000 | 390500 | 390500 | 390000 | 581 |
| 326 | 20230619 | 131500 | 170464825000 | 390500 | 390500 | 391000 | 390000 | 1449 |
| 327 | 20230619 | 131400 | 169899030500 | 390500 | 390500 | 391000 | 390500 | 519 |
| 328 | 20230619 | 131300 | 169696326500 | 390500 | 391500 | 391500 | 390500 | 1089 |
| 329 | 20230619 | 131200 | 169270560500 | 391500 | 391000 | 391500 | 390500 | 3337 |
| 330 | 20230619 | 131100 | 167967070000 | 390500 | 390500 | 391000 | 390500 | 655 |
| 331 | 20230619 | 131000 | 167711267000 | 390500 | 391500 | 392000 | 390500 | 3290 |
| 332 | 20230619 | 130900 | 166424346500 | 391500 | 391000 | 392000 | 391000 | 2275 |
| 333 | 20230619 | 130800 | 165533563500 | 391000 | 391000 | 391500 | 391000 | 3136 |
| 334 | 20230619 | 130700 | 164307362000 | 391500 | 391500 | 391500 | 391000 | 961 |
| 335 | 20230619 | 130600 | 163931554500 | 391500 | 392000 | 392000 | 391000 | 3284 |
| 336 | 20230619 | 130500 | 162645923500 | 392000 | 391500 | 392000 | 391500 | 83 |
| 337 | 20230619 | 130400 | 162613404000 | 392000 | 392000 | 392000 | 391500 | 211 |
| 338 | 20230619 | 130300 | 162530737500 | 392000 | 392000 | 392000 | 391500 | 249 |
| 339 | 20230619 | 130200 | 162433218500 | 391500 | 392000 | 392000 | 391500 | 848 |
| 340 | 20230619 | 130100 | 162101196500 | 391500 | 392000 | 392000 | 391500 | 288 |
| 341 | 20230619 | 130000 | 161988432500 | 392000 | 392000 | 392000 | 391500 | 192 |
| 342 | 20230619 | 125900 | 161913223000 | 392000 | 391500 | 392000 | 391500 | 399 |
| 343 | 20230619 | 125800 | 161756879000 | 391500 | 391500 | 392000 | 391500 | 171 |
| 344 | 20230619 | 125700 | 161689910500 | 391500 | 391500 | 392000 | 391500 | 178 |
| 345 | 20230619 | 125600 | 161620207500 | 391500 | 392000 | 392000 | 391500 | 131 |
| 346 | 20230619 | 125500 | 161568883000 | 392000 | 392000 | 392500 | 391500 | 2103 |
| 347 | 20230619 | 125400 | 160744434000 | 392500 | 392000 | 392500 | 392000 | 847 |
| 348 | 20230619 | 125300 | 160412331500 | 392000 | 392500 | 392500 | 392000 | 186 |
| 349 | 20230619 | 125200 | 160339373000 | 392000 | 392500 | 392500 | 392000 | 99 |
| 350 | 20230619 | 125100 | 160300546500 | 392000 | 392500 | 392500 | 392000 | 138 |
| 351 | 20230619 | 125000 | 160246405000 | 392500 | 392500 | 392500 | 392000 | 366 |
| 352 | 20230619 | 124900 | 160102755500 | 392500 | 392500 | 392500 | 392000 | 162 |
| 353 | 20230619 | 124800 | 160039210500 | 392000 | 393000 | 393000 | 392000 | 786 |
| 354 | 20230619 | 124700 | 159730704000 | 392500 | 392500 | 393000 | 392500 | 476 |
| 355 | 20230619 | 124600 | 159543798500 | 392500 | 392500 | 392500 | 392000 | 196 |
| 356 | 20230619 | 124500 | 159466874000 | 392500 | 392500 | 392500 | 392000 | 936 |
| 357 | 20230619 | 124400 | 159099509500 | 393000 | 393000 | 393000 | 392500 | 408 |
| 358 | 20230619 | 124300 | 158939342500 | 393000 | 393000 | 393000 | 392500 | 226 |
| 359 | 20230619 | 124200 | 158850619000 | 393000 | 392500 | 393000 | 392500 | 258 |
| 360 | 20230619 | 124100 | 158749316500 | 392500 | 392500 | 392500 | 392000 | 1983 |
| 361 | 20230619 | 124000 | 157971026500 | 392000 | 392500 | 392500 | 392000 | 771 |
| 362 | 20230619 | 123900 | 157668476500 | 392500 | 392500 | 392500 | 392000 | 196 |
| 363 | 20230619 | 123800 | 157591614000 | 392500 | 392500 | 392500 | 392000 | 390 |
| 364 | 20230619 | 123700 | 157438614500 | 392000 | 392500 | 392500 | 392000 | 259 |
| 365 | 20230619 | 123600 | 157337007500 | 392500 | 392500 | 392500 | 392000 | 154 |
| 366 | 20230619 | 123500 | 157276591500 | 392000 | 393000 | 393000 | 392000 | 1099 |
| 367 | 20230619 | 123400 | 156845199500 | 393000 | 393000 | 393000 | 392500 | 726 |
| 368 | 20230619 | 123300 | 156560206500 | 393000 | 392500 | 393000 | 392500 | 227 |
| 369 | 20230619 | 123200 | 156471060000 | 393000 | 392500 | 393000 | 392000 | 544 |
| 370 | 20230619 | 123100 | 156257535000 | 392500 | 392500 | 392500 | 392000 | 1091 |
| 371 | 20230619 | 123000 | 155829319500 | 392500 | 392500 | 392500 | 392000 | 223 |
| 372 | 20230619 | 122900 | 155741887000 | 392500 | 392500 | 392500 | 392000 | 168 |
| 373 | 20230619 | 122800 | 155675973500 | 392500 | 392000 | 392500 | 392000 | 174 |
| 374 | 20230619 | 122700 | 155607706500 | 392000 | 392000 | 392500 | 392000 | 474 |
| 375 | 20230619 | 122600 | 155421879000 | 392500 | 392000 | 392500 | 392000 | 813 |
| 376 | 20230619 | 122500 | 155102938500 | 392000 | 392500 | 392500 | 392000 | 320 |
| 377 | 20230619 | 122400 | 154977481000 | 392000 | 392500 | 392500 | 392000 | 1231 |
| 378 | 20230619 | 122300 | 154494724000 | 392500 | 392500 | 392500 | 392000 | 145 |
| 379 | 20230619 | 122200 | 154437831000 | 392500 | 393000 | 393000 | 392000 | 1796 |
| 380 | 20230619 | 122100 | 153732906500 | 393000 | 393000 | 393000 | 392500 | 299 |
| 381 | 20230619 | 122000 | 153615484000 | 392500 | 393000 | 393000 | 392500 | 306 |
| 382 | 20230619 | 121900 | 153495344500 | 393000 | 392500 | 393000 | 392500 | 209 |
| 383 | 20230619 | 121800 | 153413271000 | 393000 | 392500 | 393000 | 392500 | 614 |
| 384 | 20230619 | 121700 | 153172051000 | 393000 | 392500 | 393000 | 392500 | 105 |
| 385 | 20230619 | 121600 | 153130809000 | 392500 | 392500 | 393000 | 392500 | 193 |
| 386 | 20230619 | 121500 | 153055011500 | 392500 | 392500 | 393000 | 392500 | 160 |
| 387 | 20230619 | 121400 | 152992180000 | 392500 | 392500 | 393000 | 392500 | 131 |
| 388 | 20230619 | 121300 | 152940718500 | 393000 | 393000 | 393000 | 392500 | 673 |
| 389 | 20230619 | 121200 | 152676497000 | 393000 | 393000 | 393000 | 392500 | 865 |
| 390 | 20230619 | 121100 | 152336945500 | 393000 | 392500 | 393000 | 392500 | 283 |
| 391 | 20230619 | 121000 | 152225854000 | 392500 | 392500 | 393000 | 392500 | 193 |
| 392 | 20230619 | 120900 | 152150070500 | 392500 | 392500 | 393000 | 392500 | 71 |
| 393 | 20230619 | 120800 | 152122182000 | 393000 | 393000 | 393000 | 392500 | 1090 |
| 394 | 20230619 | 120700 | 151693846500 | 392500 | 392500 | 393000 | 392500 | 395 |
| 395 | 20230619 | 120600 | 151538769500 | 392500 | 393000 | 393500 | 392500 | 1666 |
| 396 | 20230619 | 120500 | 150884027000 | 393000 | 394000 | 394000 | 393000 | 2875 |
| 397 | 20230619 | 120400 | 149752776500 | 393500 | 394000 | 394000 | 393500 | 109 |
| 398 | 20230619 | 120300 | 149709861500 | 393500 | 393500 | 394000 | 393500 | 649 |
| 399 | 20230619 | 120200 | 149454218500 | 394000 | 394000 | 394000 | 393500 | 245 |
| 400 | 20230619 | 120100 | 149357697000 | 394000 | 393500 | 394000 | 393500 | 217 |
| 401 | 20230619 | 120000 | 149272236000 | 393500 | 394000 | 394000 | 393500 | 105 |
| 402 | 20230619 | 115900 | 149230885500 | 394000 | 394000 | 394000 | 393500 | 120 |
| 403 | 20230619 | 115800 | 149183624000 | 394000 | 394500 | 394500 | 393500 | 2802 |
| 404 | 20230619 | 115700 | 148079547500 | 394500 | 394000 | 394500 | 394000 | 3149 |
| 405 | 20230619 | 115600 | 146837321000 | 394500 | 394500 | 394500 | 394000 | 419 |
| 406 | 20230619 | 115500 | 146672077000 | 394000 | 394500 | 394500 | 394000 | 446 |
| 407 | 20230619 | 115400 | 146496198000 | 394500 | 394000 | 394500 | 394000 | 272 |
| 408 | 20230619 | 115300 | 146388949000 | 394500 | 394500 | 394500 | 394000 | 448 |
| 409 | 20230619 | 115200 | 146212305000 | 394500 | 394500 | 394500 | 394000 | 278 |
| 410 | 20230619 | 115100 | 146102667000 | 394000 | 394500 | 394500 | 394000 | 271 |
| 411 | 20230619 | 115000 | 145995792500 | 394000 | 394000 | 394500 | 394000 | 253 |
| 412 | 20230619 | 114900 | 145896063500 | 394500 | 394000 | 394500 | 394000 | 792 |
| 413 | 20230619 | 114800 | 145583941500 | 394000 | 394500 | 394500 | 394000 | 801 |
| 414 | 20230619 | 114700 | 145268177500 | 394000 | 394500 | 394500 | 394000 | 819 |
| 415 | 20230619 | 114600 | 144945329000 | 394500 | 394500 | 394500 | 394000 | 256 |
| 416 | 20230619 | 114500 | 144844358500 | 394500 | 394500 | 394500 | 393500 | 1163 |
| 417 | 20230619 | 114400 | 144385929000 | 394000 | 394000 | 394500 | 394000 | 1950 |
| 418 | 20230619 | 114300 | 143617189500 | 394000 | 394500 | 394500 | 394000 | 1059 |
| 419 | 20230619 | 114200 | 143199489000 | 394000 | 394000 | 394500 | 393500 | 3418 |
| 420 | 20230619 | 114100 | 141852660500 | 394000 | 393500 | 394000 | 393500 | 215 |
| 421 | 20230619 | 114000 | 141767969500 | 394000 | 393500 | 394000 | 393500 | 208 |
| 422 | 20230619 | 113900 | 141686088000 | 394000 | 393000 | 394000 | 393000 | 431 |
| 423 | 20230619 | 113800 | 141516530500 | 393500 | 393500 | 393500 | 393000 | 727 |
| 424 | 20230619 | 113700 | 141230481000 | 393500 | 393000 | 393500 | 393000 | 476 |
| 425 | 20230619 | 113600 | 141043235000 | 393000 | 392500 | 393500 | 392500 | 915 |
| 426 | 20230619 | 113500 | 140683653500 | 393000 | 393000 | 393500 | 392500 | 4133 |
| 427 | 20230619 | 113400 | 139059708500 | 393000 | 394000 | 394000 | 393000 | 2529 |
| 428 | 20230619 | 113300 | 138064835500 | 393500 | 394000 | 394500 | 393500 | 3313 |
| 429 | 20230619 | 113200 | 136759049000 | 394000 | 394000 | 394000 | 393500 | 618 |
| 430 | 20230619 | 113100 | 136515612000 | 394000 | 394000 | 394500 | 393500 | 903 |
| 431 | 20230619 | 113000 | 136159838500 | 394000 | 394000 | 394500 | 393500 | 948 |
| 432 | 20230619 | 112900 | 135786359500 | 394000 | 394000 | 394500 | 393500 | 1333 |
| 433 | 20230619 | 112800 | 135261093000 | 394500 | 394000 | 394500 | 393500 | 1599 |
| 434 | 20230619 | 112700 | 134630793000 | 394000 | 394000 | 394500 | 393500 | 6197 |
| 435 | 20230619 | 112600 | 132187666500 | 394000 | 394000 | 394000 | 393500 | 3584 |
| 436 | 20230619 | 112500 | 130775665000 | 394000 | 393000 | 394000 | 393000 | 1854 |
| 437 | 20230619 | 112400 | 130046128000 | 393000 | 393500 | 393500 | 393000 | 1113 |
| 438 | 20230619 | 112300 | 129608201000 | 393500 | 392500 | 393500 | 392500 | 3607 |
| 439 | 20230619 | 112200 | 128190527500 | 392500 | 392000 | 393000 | 391500 | 5708 |
| 440 | 20230619 | 112100 | 125951390000 | 391500 | 392000 | 392000 | 391500 | 372 |
| 441 | 20230619 | 112000 | 125805622500 | 392000 | 392000 | 392000 | 391500 | 728 |
| 442 | 20230619 | 111900 | 125520583000 | 392000 | 392000 | 392000 | 391500 | 448 |
| 443 | 20230619 | 111800 | 125345023000 | 391500 | 391500 | 392000 | 391500 | 156 |
| 444 | 20230619 | 111700 | 125283890000 | 392000 | 391500 | 392000 | 391500 | 392 |
| 445 | 20230619 | 111600 | 125130359500 | 392000 | 392000 | 392000 | 391500 | 113 |
| 446 | 20230619 | 111500 | 125086110500 | 392000 | 390500 | 392000 | 390500 | 3399 |
| 447 | 20230619 | 111400 | 123756936000 | 390500 | 391000 | 391000 | 390500 | 483 |
| 448 | 20230619 | 111300 | 123568267000 | 390500 | 391000 | 391000 | 390500 | 75 |
| 449 | 20230619 | 111200 | 123538970000 | 391000 | 391000 | 391000 | 390500 | 295 |
| 450 | 20230619 | 111100 | 123423728000 | 391000 | 391500 | 391500 | 390500 | 489 |
| 451 | 20230619 | 111000 | 123232577000 | 391000 | 391000 | 391500 | 391000 | 784 |
| 452 | 20230619 | 110900 | 122925991500 | 391500 | 391000 | 391500 | 391000 | 770 |
| 453 | 20230619 | 110800 | 122624892000 | 391000 | 391000 | 391500 | 391000 | 831 |
| 454 | 20230619 | 110700 | 122299961500 | 391000 | 391500 | 391500 | 391000 | 889 |
| 455 | 20230619 | 110600 | 121952306500 | 391500 | 391000 | 391500 | 391000 | 560 |
| 456 | 20230619 | 110500 | 121733293500 | 391000 | 391500 | 392000 | 391000 | 2770 |
| 457 | 20230619 | 110400 | 120649154500 | 391500 | 392000 | 392000 | 391500 | 336 |
| 458 | 20230619 | 110300 | 120517533000 | 392000 | 391500 | 392000 | 391000 | 3877 |
| 459 | 20230619 | 110200 | 118999665500 | 391500 | 391000 | 391500 | 391000 | 1399 |
| 460 | 20230619 | 110100 | 118452129000 | 391500 | 391000 | 391500 | 391000 | 284 |
| 461 | 20230619 | 110000 | 118341021000 | 391500 | 391000 | 391500 | 391000 | 304 |
| 462 | 20230619 | 105900 | 118222107500 | 391000 | 391000 | 391500 | 391000 | 162 |
| 463 | 20230619 | 105800 | 118158755500 | 391000 | 391000 | 391500 | 391000 | 543 |
| 464 | 20230619 | 105700 | 117946432500 | 391000 | 391500 | 391500 | 391000 | 517 |
| 465 | 20230619 | 105600 | 117744244000 | 391000 | 391500 | 392000 | 391000 | 2304 |
| 466 | 20230619 | 105500 | 116843130000 | 391500 | 391500 | 392000 | 391500 | 644 |
| 467 | 20230619 | 105400 | 116591000500 | 392000 | 391500 | 392000 | 391500 | 1912 |
| 468 | 20230619 | 105300 | 115842402500 | 391500 | 392000 | 392000 | 391500 | 1030 |
| 469 | 20230619 | 105200 | 115438818000 | 392500 | 392500 | 392500 | 392000 | 1404 |
| 470 | 20230619 | 105100 | 114888397000 | 392500 | 392500 | 392500 | 392000 | 605 |
| 471 | 20230619 | 105000 | 114651039500 | 392500 | 392000 | 392500 | 392000 | 1473 |
| 472 | 20230619 | 104900 | 114073499500 | 392000 | 392500 | 392500 | 392000 | 593 |
| 473 | 20230619 | 104800 | 113840822500 | 392500 | 393000 | 393000 | 392000 | 2770 |
| 474 | 20230619 | 104700 | 112753581500 | 393000 | 392500 | 393000 | 392500 | 2331 |
| 475 | 20230619 | 104600 | 111838455500 | 392500 | 392000 | 392500 | 391500 | 2528 |
| 476 | 20230619 | 104500 | 110847372000 | 392000 | 391500 | 392000 | 391500 | 308 |
| 477 | 20230619 | 104400 | 110726722000 | 391500 | 391500 | 392000 | 391000 | 1899 |
| 478 | 20230619 | 104300 | 109983262000 | 391000 | 391500 | 391500 | 391000 | 2459 |
| 479 | 20230619 | 104200 | 109020587000 | 391500 | 391000 | 391500 | 391000 | 342 |
| 480 | 20230619 | 104100 | 108886744500 | 391500 | 390000 | 391500 | 390000 | 4676 |
| 481 | 20230619 | 104000 | 107059421500 | 390000 | 390500 | 390500 | 390000 | 1609 |
| 482 | 20230619 | 103900 | 106431793000 | 390500 | 390000 | 390500 | 390000 | 457 |
| 483 | 20230619 | 103800 | 106253368500 | 390000 | 390000 | 390500 | 389500 | 1341 |
| 484 | 20230619 | 103700 | 105730379000 | 390000 | 390000 | 390000 | 389500 | 327 |
| 485 | 20230619 | 103600 | 105602901500 | 390000 | 389500 | 390000 | 389500 | 886 |
| 486 | 20230619 | 103500 | 105257541500 | 390000 | 389500 | 390000 | 389500 | 613 |
| 487 | 20230619 | 103400 | 105018624500 | 390000 | 390000 | 390000 | 389000 | 1949 |
| 488 | 20230619 | 103300 | 104259516000 | 389500 | 390000 | 390000 | 389500 | 660 |
| 489 | 20230619 | 103200 | 104002355500 | 390000 | 390500 | 390500 | 390000 | 1911 |
| 490 | 20230619 | 103100 | 103257026000 | 390500 | 390000 | 390500 | 389500 | 1835 |
| 491 | 20230619 | 103000 | 102541338500 | 390000 | 389500 | 390000 | 389500 | 1419 |
| 492 | 20230619 | 102900 | 101988192000 | 390000 | 390000 | 390000 | 389500 | 1014 |
| 493 | 20230619 | 102800 | 101592958500 | 390000 | 389500 | 390000 | 389500 | 636 |
| 494 | 20230619 | 102700 | 101345068000 | 390000 | 390000 | 390000 | 389500 | 660 |
| 495 | 20230619 | 102600 | 101087812000 | 390000 | 390000 | 390000 | 389500 | 543 |
| 496 | 20230619 | 102500 | 100876118500 | 390000 | 390000 | 390500 | 389500 | 1479 |
| 497 | 20230619 | 102400 | 100299335000 | 389500 | 390000 | 390500 | 389500 | 2770 |
| 498 | 20230619 | 102300 | 99219034000 | 390000 | 389500 | 390500 | 389500 | 2243 |
| 499 | 20230619 | 102200 | 98344186000 | 390000 | 390000 | 390000 | 389500 | 608 |
| 500 | 20230619 | 102100 | 98107176500 | 390000 | 390000 | 390000 | 389500 | 1052 |
| 501 | 20230619 | 102000 | 97697220500 | 389500 | 390000 | 390000 | 389500 | 500 |
| 502 | 20230619 | 101900 | 97502297000 | 390000 | 390000 | 390000 | 389500 | 882 |
| 503 | 20230619 | 101800 | 97158606500 | 389500 | 390000 | 390000 | 389500 | 359 |
| 504 | 20230619 | 101700 | 97018673500 | 389500 | 390000 | 390000 | 389500 | 279 |
| 505 | 20230619 | 101600 | 96909910500 | 390000 | 390000 | 390000 | 389500 | 459 |
| 506 | 20230619 | 101500 | 96730975500 | 390000 | 390000 | 390500 | 389500 | 971 |
| 507 | 20230619 | 101400 | 96352434000 | 390000 | 390000 | 390500 | 389500 | 2670 |
| 508 | 20230619 | 101300 | 95311200500 | 389500 | 390000 | 390000 | 389500 | 319 |
| 509 | 20230619 | 101200 | 95186904500 | 390000 | 390000 | 390000 | 389500 | 330 |
| 510 | 20230619 | 101100 | 95058342000 | 389500 | 389500 | 390000 | 389000 | 1388 |
| 511 | 20230619 | 101000 | 94517877000 | 389000 | 389500 | 389500 | 389000 | 1308 |
| 512 | 20230619 | 100900 | 94008982000 | 389500 | 389000 | 389500 | 388500 | 3771 |
| 513 | 20230619 | 100800 | 92541707000 | 389000 | 389500 | 389500 | 389000 | 2569 |
| 514 | 20230619 | 100700 | 91542210500 | 389500 | 389500 | 390000 | 389000 | 2892 |
| 515 | 20230619 | 100600 | 90415709500 | 390000 | 390000 | 390000 | 389500 | 566 |
| 516 | 20230619 | 100500 | 90195010500 | 390000 | 390500 | 390500 | 389500 | 2277 |
| 517 | 20230619 | 100400 | 89307032500 | 390000 | 390000 | 390500 | 390000 | 1144 |
| 518 | 20230619 | 100300 | 88860533000 | 390000 | 390000 | 390500 | 389500 | 2375 |
| 519 | 20230619 | 100200 | 87934315500 | 390000 | 390000 | 390000 | 389500 | 464 |
| 520 | 20230619 | 100100 | 87753534500 | 389500 | 389500 | 390000 | 389500 | 824 |
| 521 | 20230619 | 100000 | 87432486500 | 389500 | 390000 | 390000 | 389500 | 1447 |
| 522 | 20230619 | 095900 | 86868667500 | 390000 | 389500 | 390000 | 389500 | 1567 |
| 523 | 20230619 | 095800 | 86258092500 | 390000 | 390000 | 390000 | 389500 | 2692 |
| 524 | 20230619 | 095700 | 85209404000 | 390000 | 390500 | 390500 | 389500 | 2132 |
| 525 | 20230619 | 095600 | 84378049000 | 390500 | 389500 | 390500 | 389500 | 3312 |
| 526 | 20230619 | 095500 | 83086116000 | 389500 | 389500 | 390000 | 389000 | 694 |
| 527 | 20230619 | 095400 | 82815748500 | 389500 | 389500 | 390000 | 389000 | 1498 |
| 528 | 20230619 | 095300 | 82232379500 | 389500 | 390000 | 390000 | 389000 | 1749 |
| 529 | 20230619 | 095200 | 81550988500 | 390000 | 388500 | 390000 | 388000 | 4478 |
| 530 | 20230619 | 095100 | 79808995000 | 389000 | 389500 | 389500 | 388500 | 3626 |
| 531 | 20230619 | 095000 | 78399479000 | 389000 | 389500 | 389500 | 389000 | 466 |
| 532 | 20230619 | 094900 | 78218114500 | 389500 | 389500 | 389500 | 389000 | 1753 |
| 533 | 20230619 | 094800 | 77535932500 | 389500 | 388000 | 389500 | 388000 | 2160 |
| 534 | 20230619 | 094700 | 76696400500 | 388000 | 388500 | 389000 | 388000 | 2033 |
| 535 | 20230619 | 094600 | 75906438000 | 389000 | 388500 | 389000 | 388000 | 2377 |
| 536 | 20230619 | 094500 | 74982959500 | 388000 | 388500 | 389000 | 388000 | 2360 |
| 537 | 20230619 | 094400 | 74065961500 | 389000 | 388500 | 389000 | 388000 | 1879 |
| 538 | 20230619 | 094300 | 73336033500 | 388000 | 388000 | 388500 | 387500 | 1996 |
| 539 | 20230619 | 094200 | 72561476500 | 388000 | 387000 | 388000 | 387000 | 2357 |
| 540 | 20230619 | 094100 | 71647838500 | 387500 | 387500 | 387500 | 387000 | 864 |
| 541 | 20230619 | 094000 | 71313221000 | 387500 | 388000 | 388000 | 387000 | 1888 |
| 542 | 20230619 | 093900 | 70581545500 | 388000 | 386000 | 388000 | 386000 | 4330 |
| 543 | 20230619 | 093800 | 68905372500 | 386500 | 386500 | 386500 | 386000 | 1635 |
| 544 | 20230619 | 093700 | 68274193500 | 386000 | 386000 | 386500 | 386000 | 1016 |
| 545 | 20230619 | 093600 | 67881923500 | 386000 | 386000 | 386500 | 385500 | 4126 |
| 546 | 20230619 | 093500 | 66289448500 | 386500 | 386000 | 386500 | 386000 | 2743 |
| 547 | 20230619 | 093400 | 65230219500 | 386000 | 387000 | 387000 | 386000 | 3085 |
| 548 | 20230619 | 093300 | 64038053000 | 387000 | 386500 | 387000 | 386500 | 2497 |
| 549 | 20230619 | 093200 | 63072560000 | 386500 | 386000 | 386500 | 385500 | 7661 |
| 550 | 20230619 | 093100 | 60114540000 | 386500 | 388500 | 388500 | 386000 | 19949 |
| 551 | 20230619 | 093000 | 52389642000 | 388500 | 388500 | 388500 | 388000 | 2331 |
| 552 | 20230619 | 092900 | 51484713000 | 388500 | 388500 | 388500 | 388000 | 1948 |
| 553 | 20230619 | 092800 | 50728521500 | 388500 | 388000 | 388500 | 388000 | 2095 |
| 554 | 20230619 | 092700 | 49915472000 | 388500 | 388500 | 388500 | 388000 | 1012 |
| 555 | 20230619 | 092600 | 49522579000 | 388500 | 388500 | 388500 | 388000 | 1027 |
| 556 | 20230619 | 092500 | 49123826000 | 388500 | 389000 | 389000 | 388000 | 6969 |
| 557 | 20230619 | 092400 | 46416677500 | 388500 | 389500 | 389500 | 388500 | 2366 |
| 558 | 20230619 | 092300 | 45496773000 | 389500 | 389500 | 389500 | 389000 | 1394 |
| 559 | 20230619 | 092200 | 44954361500 | 389000 | 389000 | 389500 | 389000 | 1921 |
| 560 | 20230619 | 092100 | 44207018500 | 389500 | 390000 | 390000 | 389000 | 3109 |
| 561 | 20230619 | 092000 | 42996069500 | 390000 | 389500 | 390000 | 389500 | 824 |
| 562 | 20230619 | 091900 | 42674964000 | 390000 | 389500 | 390000 | 389500 | 1187 |
| 563 | 20230619 | 091800 | 42212086500 | 390000 | 390000 | 390000 | 389500 | 1350 |
| 564 | 20230619 | 091700 | 41685939500 | 389500 | 390000 | 390000 | 389500 | 2183 |
| 565 | 20230619 | 091600 | 40834807000 | 390000 | 390000 | 390000 | 389500 | 1924 |
| 566 | 20230619 | 091500 | 40085257500 | 389500 | 390000 | 390000 | 389500 | 1461 |
| 567 | 20230619 | 091400 | 39516028000 | 390000 | 389500 | 390000 | 389000 | 2120 |
| 568 | 20230619 | 091300 | 38689960000 | 389500 | 388000 | 390000 | 388000 | 5342 |
| 569 | 20230619 | 091200 | 36611159500 | 388000 | 389000 | 389500 | 388000 | 3512 |
| 570 | 20230619 | 091100 | 35246976500 | 389000 | 388000 | 389500 | 388000 | 6080 |
| 571 | 20230619 | 091000 | 32884112500 | 388000 | 389000 | 389000 | 387500 | 8734 |
| 572 | 20230619 | 090900 | 29493183500 | 389000 | 390000 | 390000 | 388500 | 9434 |
| 573 | 20230619 | 090800 | 25820950000 | 389500 | 389500 | 390000 | 389000 | 5137 |
| 574 | 20230619 | 090700 | 23819775500 | 389500 | 390500 | 391000 | 389500 | 7851 |
| 575 | 20230619 | 090600 | 20755988500 | 390500 | 390500 | 390500 | 389500 | 4540 |
| 576 | 20230619 | 090500 | 18985558000 | 390500 | 390000 | 391000 | 389500 | 4984 |
| 577 | 20230619 | 090400 | 17041662500 | 390000 | 390000 | 390500 | 389500 | 2843 |
| 578 | 20230619 | 090300 | 15933191000 | 390000 | 390500 | 390500 | 389500 | 6027 |
| 579 | 20230619 | 090200 | 13583542500 | 390000 | 389500 | 391000 | 389000 | 4915 |
| 580 | 20230619 | 090100 | 11667280500 | 389500 | 391000 | 391500 | 388500 | 13727 |
| 581 | 20230619 | 090000 | 6310888000 | 391000 | 391500 | 392000 | 390000 | 15121 |