36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 3 | 20230620 | 190400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 4 | 20230620 | 190300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 5 | 20230620 | 190200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 6 | 20230620 | 190100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 7 | 20230620 | 190000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 8 | 20230620 | 185900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 9 | 20230620 | 185800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 10 | 20230620 | 185700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 11 | 20230620 | 185600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 12 | 20230620 | 185500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 13 | 20230620 | 185400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 14 | 20230620 | 185300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 15 | 20230620 | 185200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 16 | 20230620 | 185100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 17 | 20230620 | 185000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 18 | 20230620 | 184900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 19 | 20230620 | 184800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 20 | 20230620 | 184700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 21 | 20230620 | 184600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 22 | 20230620 | 184500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 23 | 20230620 | 184400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 24 | 20230620 | 184300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 25 | 20230620 | 184200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 26 | 20230620 | 184100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 27 | 20230620 | 184000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 28 | 20230620 | 183900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 29 | 20230620 | 183800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 30 | 20230620 | 183700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 31 | 20230620 | 183600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 32 | 20230620 | 183500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 33 | 20230620 | 183400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 34 | 20230620 | 183300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 35 | 20230620 | 183200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 36 | 20230620 | 183100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 37 | 20230620 | 183000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 38 | 20230620 | 182900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 39 | 20230620 | 182800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 40 | 20230620 | 182700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 41 | 20230620 | 182600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 42 | 20230620 | 182500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 43 | 20230620 | 182400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 44 | 20230620 | 182300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 45 | 20230620 | 182200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 46 | 20230620 | 182100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 47 | 20230620 | 182000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 48 | 20230620 | 181900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 49 | 20230620 | 181800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 50 | 20230620 | 181700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 51 | 20230620 | 181600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 52 | 20230620 | 181500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 53 | 20230620 | 181400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 54 | 20230620 | 181300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 55 | 20230620 | 181200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 56 | 20230620 | 181100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 57 | 20230620 | 181000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 58 | 20230620 | 180900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 59 | 20230620 | 180800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 60 | 20230620 | 180700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 61 | 20230620 | 180600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 62 | 20230620 | 180500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 63 | 20230620 | 180400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 64 | 20230620 | 180300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 65 | 20230620 | 180200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 66 | 20230620 | 180100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 67 | 20230620 | 180000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 68 | 20230620 | 175900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 69 | 20230620 | 175800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 70 | 20230620 | 175700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 71 | 20230620 | 175600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 72 | 20230620 | 175500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 73 | 20230620 | 175400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 74 | 20230620 | 175300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 75 | 20230620 | 175200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 76 | 20230620 | 175100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 77 | 20230620 | 175000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 78 | 20230620 | 174900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 79 | 20230620 | 174800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 80 | 20230620 | 174700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 81 | 20230620 | 174600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 82 | 20230620 | 174500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 83 | 20230620 | 174400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 84 | 20230620 | 174300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 85 | 20230620 | 174200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 86 | 20230620 | 174100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 87 | 20230620 | 174000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 88 | 20230620 | 173900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 89 | 20230620 | 173800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 90 | 20230620 | 173700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 91 | 20230620 | 173600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 92 | 20230620 | 173500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 93 | 20230620 | 173400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 94 | 20230620 | 173300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 95 | 20230620 | 173200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 96 | 20230620 | 173100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 97 | 20230620 | 173000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 98 | 20230620 | 172900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 99 | 20230620 | 172800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 100 | 20230620 | 172700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 101 | 20230620 | 172600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 102 | 20230620 | 172500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 103 | 20230620 | 172400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 104 | 20230620 | 172300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 105 | 20230620 | 172200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 106 | 20230620 | 172100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 107 | 20230620 | 172000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 108 | 20230620 | 171900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 109 | 20230620 | 171800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 110 | 20230620 | 171700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 111 | 20230620 | 171600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 112 | 20230620 | 171500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 113 | 20230620 | 171400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 114 | 20230620 | 171300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 115 | 20230620 | 171200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 116 | 20230620 | 171100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 117 | 20230620 | 171000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 118 | 20230620 | 170900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 119 | 20230620 | 170800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 120 | 20230620 | 170700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 121 | 20230620 | 170600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 122 | 20230620 | 170500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 123 | 20230620 | 170400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 124 | 20230620 | 170300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 125 | 20230620 | 170200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 126 | 20230620 | 170100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 127 | 20230620 | 170000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 128 | 20230620 | 165900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 129 | 20230620 | 165800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 130 | 20230620 | 165700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 131 | 20230620 | 165600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 132 | 20230620 | 165500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 133 | 20230620 | 165400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 134 | 20230620 | 165300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 135 | 20230620 | 165200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 136 | 20230620 | 165100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 137 | 20230620 | 165000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 138 | 20230620 | 164900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 139 | 20230620 | 164800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 140 | 20230620 | 164700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 141 | 20230620 | 164600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 142 | 20230620 | 164500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 143 | 20230620 | 164400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 144 | 20230620 | 164300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 145 | 20230620 | 164200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 146 | 20230620 | 164100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 147 | 20230620 | 164000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 148 | 20230620 | 163900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 149 | 20230620 | 163800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 150 | 20230620 | 163700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 151 | 20230620 | 163600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 152 | 20230620 | 163500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 153 | 20230620 | 163400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 154 | 20230620 | 163300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 155 | 20230620 | 163200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 156 | 20230620 | 163100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 157 | 20230620 | 163000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 158 | 20230620 | 162900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 159 | 20230620 | 162800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 160 | 20230620 | 162700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 161 | 20230620 | 162600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 162 | 20230620 | 162500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 163 | 20230620 | 162400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 164 | 20230620 | 162300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 165 | 20230620 | 162200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 166 | 20230620 | 162100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 167 | 20230620 | 162000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 168 | 20230620 | 161900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 169 | 20230620 | 161800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 170 | 20230620 | 161700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 171 | 20230620 | 161600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 172 | 20230620 | 161500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 173 | 20230620 | 161400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 174 | 20230620 | 161300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 175 | 20230620 | 161200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 176 | 20230620 | 161100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 177 | 20230620 | 161000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 178 | 20230620 | 160900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 179 | 20230620 | 160800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 180 | 20230620 | 160700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 181 | 20230620 | 160600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 182 | 20230620 | 160500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 183 | 20230620 | 160400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 184 | 20230620 | 160300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 185 | 20230620 | 160200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 186 | 20230620 | 160100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 187 | 20230620 | 160000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 188 | 20230620 | 155900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 189 | 20230620 | 155800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 190 | 20230620 | 155700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 191 | 20230620 | 155600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 192 | 20230620 | 155500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 193 | 20230620 | 155400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 194 | 20230620 | 155300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 195 | 20230620 | 155200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 196 | 20230620 | 155100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 197 | 20230620 | 155000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 198 | 20230620 | 154900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 199 | 20230620 | 154800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 200 | 20230620 | 154700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 201 | 20230620 | 154600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 202 | 20230620 | 154500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 203 | 20230620 | 154400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 204 | 20230620 | 154300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 205 | 20230620 | 154200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 206 | 20230620 | 154100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 207 | 20230620 | 154000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 208 | 20230620 | 153900 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 209 | 20230620 | 153800 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 210 | 20230620 | 153700 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 211 | 20230620 | 153600 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 212 | 20230620 | 153500 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 213 | 20230620 | 153400 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 214 | 20230620 | 153300 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 215 | 20230620 | 153200 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 216 | 20230620 | 153100 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 217 | 20230620 | 153000 | 151642095500 | 403000 | 403000 | 403000 | 403000 | 11659 |
| 218 | 20230620 | 152900 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 219 | 20230620 | 152800 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 220 | 20230620 | 152700 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 221 | 20230620 | 152600 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 222 | 20230620 | 152500 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 223 | 20230620 | 152400 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 224 | 20230620 | 152300 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 225 | 20230620 | 152200 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 226 | 20230620 | 152100 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 227 | 20230620 | 152000 | 146943518500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 228 | 20230620 | 151900 | 146943518500 | 406500 | 410500 | 411000 | 406000 | 6193 |
| 229 | 20230620 | 151800 | 144419724000 | 409000 | 409500 | 411000 | 408000 | 4189 |
| 230 | 20230620 | 151700 | 142704975500 | 409500 | 414000 | 414500 | 408500 | 2230 |
| 231 | 20230620 | 151600 | 141788096500 | 414000 | 417500 | 417500 | 413500 | 1603 |
| 232 | 20230620 | 151500 | 141121037000 | 417500 | 412500 | 418000 | 411500 | 3177 |
| 233 | 20230620 | 151400 | 139804301000 | 412500 | 407500 | 412500 | 407000 | 3794 |
| 234 | 20230620 | 151300 | 138248310000 | 407500 | 407000 | 407500 | 405000 | 8240 |
| 235 | 20230620 | 151200 | 134900668500 | 407000 | 410000 | 410500 | 407000 | 7178 |
| 236 | 20230620 | 151100 | 131963532500 | 410000 | 412000 | 412000 | 410000 | 3801 |
| 237 | 20230620 | 151000 | 130402467500 | 412000 | 415000 | 416000 | 411000 | 5014 |
| 238 | 20230620 | 150900 | 128331704000 | 416000 | 420000 | 420000 | 415000 | 3382 |
| 239 | 20230620 | 150800 | 126921553000 | 419500 | 419000 | 421000 | 418500 | 466 |
| 240 | 20230620 | 150700 | 126726100500 | 419500 | 421500 | 421500 | 419000 | 659 |
| 241 | 20230620 | 150600 | 126449237500 | 421500 | 420000 | 422000 | 419500 | 801 |
| 242 | 20230620 | 150500 | 126112526500 | 420000 | 421500 | 421500 | 420000 | 276 |
| 243 | 20230620 | 150400 | 125996437500 | 421500 | 422500 | 422500 | 419500 | 541 |
| 244 | 20230620 | 150300 | 125768838000 | 422500 | 420000 | 423500 | 420000 | 542 |
| 245 | 20230620 | 150200 | 125540507500 | 420000 | 420500 | 421500 | 420000 | 298 |
| 246 | 20230620 | 150100 | 125415166500 | 420500 | 423000 | 423000 | 420000 | 653 |
| 247 | 20230620 | 150000 | 125140009500 | 423000 | 424000 | 424000 | 422500 | 456 |
| 248 | 20230620 | 145900 | 124946769000 | 423500 | 422500 | 424000 | 422000 | 579 |
| 249 | 20230620 | 145800 | 124701710000 | 422500 | 421000 | 422500 | 420000 | 312 |
| 250 | 20230620 | 145700 | 124570081000 | 421000 | 420000 | 422000 | 419500 | 1023 |
| 251 | 20230620 | 145600 | 124140285500 | 420000 | 420500 | 420500 | 419500 | 196 |
| 252 | 20230620 | 145500 | 124057995000 | 420000 | 420500 | 420500 | 420000 | 354 |
| 253 | 20230620 | 145400 | 123909299500 | 420500 | 420000 | 421000 | 420000 | 129 |
| 254 | 20230620 | 145300 | 123855062000 | 420000 | 419000 | 420500 | 418500 | 479 |
| 255 | 20230620 | 145200 | 123654028500 | 420000 | 421000 | 421500 | 419000 | 357 |
| 256 | 20230620 | 145100 | 123503940000 | 421500 | 421000 | 421500 | 420500 | 288 |
| 257 | 20230620 | 145000 | 123382673000 | 421000 | 420000 | 421000 | 420000 | 196 |
| 258 | 20230620 | 144900 | 123300270500 | 420000 | 418500 | 420000 | 418500 | 592 |
| 259 | 20230620 | 144800 | 123052010000 | 418500 | 419000 | 419500 | 418500 | 190 |
| 260 | 20230620 | 144700 | 122972438500 | 419000 | 419500 | 419500 | 419000 | 172 |
| 261 | 20230620 | 144600 | 122900298000 | 419500 | 420000 | 420500 | 419500 | 124 |
| 262 | 20230620 | 144500 | 122848215500 | 420000 | 420500 | 421000 | 420000 | 160 |
| 263 | 20230620 | 144400 | 122780974500 | 420500 | 420000 | 420500 | 419500 | 135 |
| 264 | 20230620 | 144300 | 122724263000 | 420000 | 418500 | 420000 | 418500 | 158 |
| 265 | 20230620 | 144200 | 122658036000 | 418500 | 418500 | 418500 | 418000 | 220 |
| 266 | 20230620 | 144100 | 122565973500 | 419000 | 420000 | 420000 | 419000 | 599 |
| 267 | 20230620 | 144000 | 122314692500 | 420000 | 420500 | 421000 | 420000 | 264 |
| 268 | 20230620 | 143900 | 122203734000 | 421000 | 421500 | 421500 | 421000 | 270 |
| 269 | 20230620 | 143800 | 122090011000 | 421500 | 421500 | 422000 | 421000 | 294 |
| 270 | 20230620 | 143700 | 121966094000 | 422000 | 421500 | 423000 | 421500 | 314 |
| 271 | 20230620 | 143600 | 121833517500 | 422000 | 421000 | 422000 | 421000 | 680 |
| 272 | 20230620 | 143500 | 121546891500 | 421500 | 421000 | 421500 | 421000 | 156 |
| 273 | 20230620 | 143400 | 121481213000 | 421000 | 420500 | 421000 | 420500 | 348 |
| 274 | 20230620 | 143300 | 121334707500 | 420500 | 421000 | 421000 | 420000 | 335 |
| 275 | 20230620 | 143200 | 121193892500 | 420500 | 420500 | 420500 | 420000 | 204 |
| 276 | 20230620 | 143100 | 121108126500 | 420500 | 420500 | 421000 | 420000 | 282 |
| 277 | 20230620 | 143000 | 120989492500 | 420500 | 421500 | 421500 | 420000 | 516 |
| 278 | 20230620 | 142900 | 120772415500 | 421500 | 419500 | 422000 | 419000 | 441 |
| 279 | 20230620 | 142800 | 120587192000 | 419500 | 419000 | 419500 | 419000 | 204 |
| 280 | 20230620 | 142700 | 120501639000 | 419000 | 419000 | 420000 | 418500 | 303 |
| 281 | 20230620 | 142600 | 120374694000 | 418500 | 418500 | 418500 | 417500 | 312 |
| 282 | 20230620 | 142500 | 120244255500 | 418500 | 418000 | 418500 | 417500 | 635 |
| 283 | 20230620 | 142400 | 119978925500 | 418500 | 419000 | 419000 | 418000 | 346 |
| 284 | 20230620 | 142300 | 119834172500 | 419000 | 420500 | 421000 | 419000 | 568 |
| 285 | 20230620 | 142200 | 119595669500 | 420500 | 420000 | 421500 | 420000 | 557 |
| 286 | 20230620 | 142100 | 119361292500 | 420000 | 417000 | 420500 | 417000 | 897 |
| 287 | 20230620 | 142000 | 118985881000 | 417000 | 418500 | 419000 | 417000 | 1547 |
| 288 | 20230620 | 141900 | 118339688000 | 418500 | 420000 | 420000 | 418500 | 1593 |
| 289 | 20230620 | 141800 | 117671726000 | 420000 | 421500 | 421500 | 420000 | 2725 |
| 290 | 20230620 | 141700 | 116525713000 | 421500 | 422500 | 422500 | 421500 | 815 |
| 291 | 20230620 | 141600 | 116181795500 | 422500 | 423000 | 423500 | 422500 | 591 |
| 292 | 20230620 | 141500 | 115932000000 | 423000 | 423500 | 424000 | 423000 | 239 |
| 293 | 20230620 | 141400 | 115830783500 | 423500 | 423500 | 424000 | 423500 | 107 |
| 294 | 20230620 | 141300 | 115785451000 | 424000 | 423500 | 424000 | 423000 | 224 |
| 295 | 20230620 | 141200 | 115690549000 | 423500 | 423000 | 423500 | 423000 | 321 |
| 296 | 20230620 | 141100 | 115554731000 | 423000 | 423000 | 423500 | 423000 | 175 |
| 297 | 20230620 | 141000 | 115480688500 | 423000 | 423000 | 423500 | 422500 | 162 |
| 298 | 20230620 | 140900 | 115412152500 | 423000 | 422500 | 423000 | 422500 | 239 |
| 299 | 20230620 | 140800 | 115311067000 | 423000 | 422500 | 423000 | 422500 | 165 |
| 300 | 20230620 | 140700 | 115241335500 | 422500 | 422500 | 423000 | 422500 | 375 |
| 301 | 20230620 | 140600 | 115082741500 | 423000 | 422500 | 423000 | 422000 | 106 |
| 302 | 20230620 | 140500 | 115037943000 | 422500 | 422500 | 423000 | 422000 | 294 |
| 303 | 20230620 | 140400 | 114913790000 | 423000 | 423000 | 423000 | 422500 | 430 |
| 304 | 20230620 | 140300 | 114732063500 | 423000 | 422500 | 423000 | 422500 | 539 |
| 305 | 20230620 | 140200 | 114504099000 | 422500 | 422500 | 423000 | 422500 | 186 |
| 306 | 20230620 | 140100 | 114425497000 | 423000 | 422500 | 423000 | 422000 | 348 |
| 307 | 20230620 | 140000 | 114278486500 | 422500 | 422000 | 423000 | 421500 | 159 |
| 308 | 20230620 | 135900 | 114211385500 | 422000 | 422500 | 423000 | 421500 | 664 |
| 309 | 20230620 | 135800 | 113931219500 | 422500 | 423500 | 424000 | 422500 | 373 |
| 310 | 20230620 | 135700 | 113773509500 | 424000 | 424000 | 424500 | 423500 | 281 |
| 311 | 20230620 | 135600 | 113654364500 | 424000 | 424000 | 424500 | 424000 | 385 |
| 312 | 20230620 | 135500 | 113491056000 | 424000 | 423000 | 424500 | 422500 | 385 |
| 313 | 20230620 | 135400 | 113328008500 | 422500 | 425000 | 425500 | 422500 | 480 |
| 314 | 20230620 | 135300 | 113124409500 | 425000 | 426000 | 426000 | 425000 | 638 |
| 315 | 20230620 | 135200 | 112853067000 | 425500 | 426000 | 426000 | 425000 | 674 |
| 316 | 20230620 | 135100 | 112566312000 | 425500 | 424000 | 425500 | 424000 | 391 |
| 317 | 20230620 | 135000 | 112400088000 | 424000 | 423500 | 424500 | 423000 | 423 |
| 318 | 20230620 | 134900 | 112220769500 | 423000 | 422000 | 423500 | 422000 | 164 |
| 319 | 20230620 | 134800 | 112151431000 | 423000 | 421500 | 423000 | 421500 | 323 |
| 320 | 20230620 | 134700 | 112015098500 | 422000 | 421500 | 422000 | 421500 | 320 |
| 321 | 20230620 | 134600 | 111880142000 | 421500 | 422000 | 422000 | 421000 | 295 |
| 322 | 20230620 | 134500 | 111755733000 | 421000 | 421000 | 422000 | 420500 | 435 |
| 323 | 20230620 | 134400 | 111572772000 | 420500 | 421000 | 421000 | 420000 | 863 |
| 324 | 20230620 | 134300 | 111209963500 | 420500 | 422000 | 422500 | 420500 | 1024 |
| 325 | 20230620 | 134200 | 110778566500 | 422000 | 422500 | 423000 | 422000 | 809 |
| 326 | 20230620 | 134100 | 110437075500 | 422500 | 422500 | 423000 | 422500 | 435 |
| 327 | 20230620 | 134000 | 110253263000 | 422500 | 423000 | 423000 | 422500 | 310 |
| 328 | 20230620 | 133900 | 110122229500 | 423000 | 423000 | 423500 | 423000 | 489 |
| 329 | 20230620 | 133800 | 109915368500 | 423500 | 423000 | 424000 | 423000 | 299 |
| 330 | 20230620 | 133700 | 109788765500 | 423500 | 423500 | 424000 | 423000 | 394 |
| 331 | 20230620 | 133600 | 109622034500 | 423500 | 423500 | 424000 | 423500 | 583 |
| 332 | 20230620 | 133500 | 109375119500 | 423500 | 424000 | 424000 | 423500 | 316 |
| 333 | 20230620 | 133400 | 109241268000 | 424000 | 424000 | 424500 | 424000 | 163 |
| 334 | 20230620 | 133300 | 109172149500 | 424000 | 424500 | 424500 | 424000 | 147 |
| 335 | 20230620 | 133200 | 109109815500 | 424000 | 424000 | 424500 | 423500 | 424 |
| 336 | 20230620 | 133100 | 108930012500 | 424000 | 425000 | 425000 | 424000 | 703 |
| 337 | 20230620 | 133000 | 108631793000 | 425000 | 424500 | 425500 | 424500 | 702 |
| 338 | 20230620 | 132900 | 108333634000 | 424500 | 425000 | 425000 | 424500 | 281 |
| 339 | 20230620 | 132800 | 108214259500 | 425000 | 425000 | 425500 | 424500 | 314 |
| 340 | 20230620 | 132700 | 108080832500 | 425000 | 424500 | 425000 | 424500 | 160 |
| 341 | 20230620 | 132600 | 108012881500 | 424500 | 424000 | 424500 | 423500 | 398 |
| 342 | 20230620 | 132500 | 107844096500 | 423500 | 423500 | 424000 | 423500 | 374 |
| 343 | 20230620 | 132400 | 107685609500 | 423500 | 424000 | 424000 | 423500 | 318 |
| 344 | 20230620 | 132300 | 107550805000 | 423500 | 423500 | 424000 | 423500 | 200 |
| 345 | 20230620 | 132200 | 107466052000 | 423500 | 424000 | 424500 | 423000 | 579 |
| 346 | 20230620 | 132100 | 107220738000 | 424500 | 423500 | 424500 | 423000 | 322 |
| 347 | 20230620 | 132000 | 107084258500 | 424500 | 424000 | 425000 | 422500 | 631 |
| 348 | 20230620 | 131900 | 106817007000 | 424000 | 423000 | 424500 | 423000 | 316 |
| 349 | 20230620 | 131800 | 106683105500 | 424000 | 424500 | 425500 | 423000 | 692 |
| 350 | 20230620 | 131700 | 106389487000 | 425000 | 422500 | 425000 | 422500 | 778 |
| 351 | 20230620 | 131600 | 106059729500 | 423000 | 423500 | 423500 | 422500 | 1213 |
| 352 | 20230620 | 131500 | 105546757000 | 423500 | 426000 | 426000 | 423000 | 1199 |
| 353 | 20230620 | 131400 | 105037614000 | 426000 | 427500 | 427500 | 425500 | 1115 |
| 354 | 20230620 | 131300 | 104561849500 | 427500 | 428000 | 428500 | 427500 | 897 |
| 355 | 20230620 | 131200 | 104177944000 | 428500 | 428000 | 429000 | 428000 | 599 |
| 356 | 20230620 | 131100 | 103921363000 | 428000 | 427500 | 429000 | 427500 | 1496 |
| 357 | 20230620 | 131000 | 103280865000 | 428000 | 428000 | 429500 | 427500 | 1683 |
| 358 | 20230620 | 130900 | 102559484500 | 427500 | 428000 | 431000 | 427500 | 4713 |
| 359 | 20230620 | 130800 | 100535966500 | 428000 | 427000 | 428000 | 426500 | 1292 |
| 360 | 20230620 | 130700 | 99983770000 | 427000 | 427000 | 427500 | 426000 | 1026 |
| 361 | 20230620 | 130600 | 99546092500 | 427500 | 426500 | 428000 | 426000 | 2143 |
| 362 | 20230620 | 130500 | 98630704000 | 426500 | 424000 | 427000 | 424000 | 1932 |
| 363 | 20230620 | 130400 | 97807778000 | 424000 | 422000 | 424000 | 422000 | 823 |
| 364 | 20230620 | 130300 | 97459580500 | 422500 | 423500 | 423500 | 422000 | 368 |
| 365 | 20230620 | 130200 | 97304040500 | 423500 | 422000 | 423500 | 421500 | 618 |
| 366 | 20230620 | 130100 | 97043172000 | 422000 | 423500 | 423500 | 421500 | 1138 |
| 367 | 20230620 | 130000 | 96562539000 | 423500 | 424000 | 424000 | 423000 | 543 |
| 368 | 20230620 | 125900 | 96332607000 | 424000 | 422500 | 424000 | 422500 | 1052 |
| 369 | 20230620 | 125800 | 95887646500 | 423000 | 425000 | 425000 | 422500 | 1475 |
| 370 | 20230620 | 125700 | 95262965500 | 425000 | 426000 | 426500 | 424500 | 982 |
| 371 | 20230620 | 125600 | 94845213500 | 426000 | 425000 | 426000 | 424000 | 980 |
| 372 | 20230620 | 125500 | 94428724000 | 425000 | 428500 | 429000 | 421000 | 3341 |
| 373 | 20230620 | 125400 | 93008091000 | 428000 | 428500 | 430000 | 428000 | 2610 |
| 374 | 20230620 | 125300 | 91888737000 | 428000 | 430000 | 430000 | 427500 | 3643 |
| 375 | 20230620 | 125200 | 90327189500 | 430000 | 425500 | 430000 | 425500 | 6437 |
| 376 | 20230620 | 125100 | 87567220000 | 425000 | 426500 | 427000 | 424000 | 3068 |
| 377 | 20230620 | 125000 | 86260826000 | 426500 | 424000 | 426500 | 422500 | 3577 |
| 378 | 20230620 | 124900 | 84742455500 | 424000 | 424000 | 425000 | 422500 | 4276 |
| 379 | 20230620 | 124800 | 82927845000 | 424000 | 420000 | 424000 | 419500 | 4450 |
| 380 | 20230620 | 124700 | 81051599500 | 420000 | 417500 | 420000 | 417500 | 2541 |
| 381 | 20230620 | 124600 | 79987051000 | 417500 | 416500 | 417500 | 416500 | 597 |
| 382 | 20230620 | 124500 | 79738137000 | 416500 | 417000 | 417000 | 416000 | 215 |
| 383 | 20230620 | 124400 | 79648585500 | 417000 | 416500 | 417000 | 416000 | 761 |
| 384 | 20230620 | 124300 | 79331695500 | 416500 | 416500 | 416500 | 416000 | 163 |
| 385 | 20230620 | 124200 | 79263849000 | 416500 | 416000 | 416500 | 415500 | 269 |
| 386 | 20230620 | 124100 | 79151927500 | 416000 | 415500 | 416000 | 415500 | 407 |
| 387 | 20230620 | 124000 | 78982713000 | 415500 | 415500 | 415500 | 415500 | 204 |
| 388 | 20230620 | 123900 | 78897951000 | 415500 | 416000 | 416000 | 415000 | 296 |
| 389 | 20230620 | 123800 | 78774972500 | 415500 | 416500 | 416500 | 415500 | 299 |
| 390 | 20230620 | 123700 | 78650574000 | 416500 | 416500 | 417000 | 416000 | 724 |
| 391 | 20230620 | 123600 | 78349077000 | 416500 | 416500 | 417000 | 416000 | 829 |
| 392 | 20230620 | 123500 | 78003527000 | 417000 | 415500 | 417000 | 415000 | 552 |
| 393 | 20230620 | 123400 | 77774043500 | 415500 | 414500 | 415500 | 414500 | 210 |
| 394 | 20230620 | 123300 | 77686885500 | 414500 | 414500 | 415000 | 414000 | 181 |
| 395 | 20230620 | 123200 | 77611841500 | 414500 | 414000 | 414500 | 414000 | 63 |
| 396 | 20230620 | 123100 | 77585746500 | 414000 | 414000 | 414000 | 413500 | 179 |
| 397 | 20230620 | 123000 | 77511662000 | 414000 | 413000 | 414000 | 413000 | 142 |
| 398 | 20230620 | 122900 | 77452956000 | 413000 | 413500 | 414000 | 413000 | 122 |
| 399 | 20230620 | 122800 | 77402516000 | 413500 | 413500 | 414000 | 413500 | 145 |
| 400 | 20230620 | 122700 | 77342548000 | 413500 | 414000 | 414000 | 413500 | 99 |
| 401 | 20230620 | 122600 | 77301588500 | 414000 | 413000 | 414000 | 412500 | 174 |
| 402 | 20230620 | 122500 | 77229679500 | 413000 | 413500 | 413500 | 412500 | 242 |
| 403 | 20230620 | 122400 | 77129752000 | 413500 | 413000 | 414000 | 412500 | 289 |
| 404 | 20230620 | 122300 | 77010336000 | 413000 | 413000 | 413500 | 413000 | 287 |
| 405 | 20230620 | 122200 | 76891787000 | 413000 | 414000 | 414000 | 412500 | 363 |
| 406 | 20230620 | 122100 | 76741834500 | 414000 | 414500 | 414500 | 414000 | 308 |
| 407 | 20230620 | 122000 | 76614298500 | 414500 | 413500 | 414500 | 413000 | 557 |
| 408 | 20230620 | 121900 | 76384081500 | 413500 | 414000 | 414000 | 413000 | 146 |
| 409 | 20230620 | 121800 | 76323702500 | 414000 | 414500 | 414500 | 413000 | 296 |
| 410 | 20230620 | 121700 | 76201237000 | 414500 | 414000 | 414500 | 414000 | 169 |
| 411 | 20230620 | 121600 | 76131231000 | 414000 | 413500 | 414000 | 413500 | 68 |
| 412 | 20230620 | 121500 | 76103094500 | 413500 | 413500 | 414000 | 413000 | 684 |
| 413 | 20230620 | 121400 | 75820498500 | 413500 | 413500 | 414000 | 413500 | 211 |
| 414 | 20230620 | 121300 | 75733205500 | 413500 | 414000 | 414000 | 413500 | 130 |
| 415 | 20230620 | 121200 | 75679443500 | 413500 | 413000 | 414000 | 413000 | 367 |
| 416 | 20230620 | 121100 | 75527751000 | 413500 | 413000 | 413500 | 413000 | 358 |
| 417 | 20230620 | 121000 | 75379871500 | 413500 | 413500 | 413500 | 413000 | 327 |
| 418 | 20230620 | 120900 | 75244806000 | 413000 | 413500 | 414000 | 413000 | 603 |
| 419 | 20230620 | 120800 | 74995508500 | 413500 | 414000 | 414000 | 413500 | 395 |
| 420 | 20230620 | 120700 | 74832150500 | 414000 | 414500 | 414500 | 413500 | 284 |
| 421 | 20230620 | 120600 | 74714636500 | 414000 | 414000 | 414000 | 414000 | 172 |
| 422 | 20230620 | 120500 | 74643428500 | 414000 | 414000 | 414000 | 413500 | 100 |
| 423 | 20230620 | 120400 | 74602034500 | 414500 | 414000 | 414500 | 413500 | 100 |
| 424 | 20230620 | 120300 | 74560612500 | 414000 | 414500 | 415000 | 414000 | 483 |
| 425 | 20230620 | 120200 | 74360507000 | 415000 | 415000 | 415000 | 414500 | 77 |
| 426 | 20230620 | 120100 | 74328567500 | 415000 | 415500 | 415500 | 414500 | 378 |
| 427 | 20230620 | 120000 | 74171576500 | 416000 | 416000 | 416000 | 415500 | 225 |
| 428 | 20230620 | 115900 | 74078036000 | 416000 | 416000 | 417000 | 415500 | 807 |
| 429 | 20230620 | 115800 | 73742089000 | 416000 | 415500 | 416500 | 415000 | 544 |
| 430 | 20230620 | 115700 | 73515779500 | 415500 | 414500 | 415500 | 414500 | 205 |
| 431 | 20230620 | 115600 | 73430735000 | 414500 | 414500 | 414500 | 414000 | 84 |
| 432 | 20230620 | 115500 | 73395936000 | 414000 | 414000 | 414500 | 413500 | 290 |
| 433 | 20230620 | 115400 | 73275953000 | 414000 | 413500 | 414000 | 413500 | 298 |
| 434 | 20230620 | 115300 | 73152609500 | 414000 | 413000 | 414000 | 413000 | 138 |
| 435 | 20230620 | 115200 | 73095551500 | 413000 | 413500 | 413500 | 413000 | 188 |
| 436 | 20230620 | 115100 | 73017843000 | 413000 | 413000 | 413500 | 413000 | 146 |
| 437 | 20230620 | 115000 | 72957487000 | 413000 | 412500 | 413500 | 412500 | 288 |
| 438 | 20230620 | 114900 | 72838532500 | 413000 | 413000 | 413000 | 412500 | 219 |
| 439 | 20230620 | 114800 | 72748092000 | 413000 | 413000 | 413500 | 412500 | 243 |
| 440 | 20230620 | 114700 | 72647730500 | 413000 | 412500 | 413000 | 412500 | 145 |
| 441 | 20230620 | 114600 | 72587900500 | 412500 | 412500 | 413000 | 412500 | 109 |
| 442 | 20230620 | 114500 | 72542912500 | 412500 | 413000 | 413000 | 412500 | 183 |
| 443 | 20230620 | 114400 | 72467403500 | 413000 | 413000 | 413000 | 412500 | 157 |
| 444 | 20230620 | 114300 | 72402580500 | 413000 | 413000 | 413000 | 412500 | 135 |
| 445 | 20230620 | 114200 | 72346827000 | 412500 | 413000 | 413000 | 412500 | 141 |
| 446 | 20230620 | 114100 | 72288625000 | 412500 | 412500 | 412500 | 412000 | 137 |
| 447 | 20230620 | 114000 | 72232144500 | 412000 | 413000 | 413000 | 412000 | 615 |
| 448 | 20230620 | 113900 | 71978478500 | 412500 | 412500 | 413000 | 412500 | 478 |
| 449 | 20230620 | 113800 | 71781212500 | 412500 | 412500 | 413000 | 412000 | 474 |
| 450 | 20230620 | 113700 | 71585663000 | 413000 | 413500 | 413500 | 413000 | 330 |
| 451 | 20230620 | 113600 | 71449343500 | 413500 | 413500 | 414000 | 413500 | 181 |
| 452 | 20230620 | 113500 | 71374458000 | 414000 | 414000 | 414000 | 413500 | 210 |
| 453 | 20230620 | 113400 | 71287565500 | 414000 | 413500 | 414000 | 413500 | 54 |
| 454 | 20230620 | 113300 | 71265217000 | 413500 | 413500 | 413500 | 413000 | 184 |
| 455 | 20230620 | 113200 | 71189198000 | 413000 | 413500 | 414000 | 413000 | 90 |
| 456 | 20230620 | 113100 | 71151992500 | 414000 | 414000 | 414000 | 413000 | 36 |
| 457 | 20230620 | 113000 | 71137103500 | 413000 | 414500 | 414500 | 413000 | 338 |
| 458 | 20230620 | 112900 | 70997202000 | 414500 | 414500 | 415000 | 414000 | 69 |
| 459 | 20230620 | 112800 | 70968593000 | 414500 | 415000 | 415000 | 414000 | 192 |
| 460 | 20230620 | 112700 | 70889006500 | 415000 | 414500 | 415000 | 414500 | 150 |
| 461 | 20230620 | 112600 | 70826816000 | 414500 | 415000 | 415000 | 414500 | 494 |
| 462 | 20230620 | 112500 | 70622035000 | 415000 | 415000 | 415000 | 414500 | 546 |
| 463 | 20230620 | 112400 | 70395473000 | 414500 | 414500 | 415000 | 414500 | 78 |
| 464 | 20230620 | 112300 | 70363129500 | 414500 | 415000 | 415000 | 414500 | 124 |
| 465 | 20230620 | 112200 | 70311722000 | 415000 | 415500 | 415500 | 415000 | 245 |
| 466 | 20230620 | 112100 | 70209992000 | 415500 | 416000 | 416000 | 415000 | 378 |
| 467 | 20230620 | 112000 | 70052857000 | 415500 | 415500 | 416000 | 415000 | 524 |
| 468 | 20230620 | 111900 | 69835100500 | 415000 | 414000 | 415000 | 414000 | 309 |
| 469 | 20230620 | 111800 | 69706937500 | 413500 | 413000 | 414500 | 413000 | 302 |
| 470 | 20230620 | 111700 | 69581964500 | 413500 | 413500 | 414000 | 412500 | 287 |
| 471 | 20230620 | 111600 | 69463232000 | 413500 | 413000 | 413500 | 412500 | 530 |
| 472 | 20230620 | 111500 | 69244452000 | 413500 | 413000 | 414000 | 413000 | 125 |
| 473 | 20230620 | 111400 | 69192811500 | 413000 | 413500 | 413500 | 413000 | 270 |
| 474 | 20230620 | 111300 | 69081251500 | 413500 | 413500 | 414000 | 413000 | 412 |
| 475 | 20230620 | 111200 | 68910885500 | 413500 | 414000 | 414000 | 413500 | 38 |
| 476 | 20230620 | 111100 | 68895169500 | 414000 | 413000 | 414000 | 413000 | 260 |
| 477 | 20230620 | 111000 | 68787651500 | 413000 | 413500 | 413500 | 413000 | 133 |
| 478 | 20230620 | 110900 | 68732706500 | 413500 | 413000 | 413500 | 412500 | 214 |
| 479 | 20230620 | 110800 | 68644300500 | 413000 | 413000 | 413000 | 412500 | 295 |
| 480 | 20230620 | 110700 | 68522574500 | 413000 | 412500 | 413000 | 412000 | 126 |
| 481 | 20230620 | 110600 | 68470589000 | 412500 | 412000 | 412500 | 412000 | 197 |
| 482 | 20230620 | 110500 | 68389385000 | 412500 | 412500 | 413000 | 412000 | 230 |
| 483 | 20230620 | 110400 | 68294546500 | 412500 | 413000 | 413000 | 412500 | 205 |
| 484 | 20230620 | 110300 | 68209952000 | 413000 | 413500 | 413500 | 412500 | 327 |
| 485 | 20230620 | 110200 | 68074986000 | 413500 | 413500 | 413500 | 413000 | 203 |
| 486 | 20230620 | 110100 | 67991107500 | 413500 | 413500 | 413500 | 412500 | 344 |
| 487 | 20230620 | 110000 | 67848987500 | 413500 | 412500 | 413500 | 412500 | 359 |
| 488 | 20230620 | 105900 | 67700781000 | 412500 | 412000 | 413000 | 412000 | 288 |
| 489 | 20230620 | 105800 | 67582005000 | 412500 | 412000 | 412500 | 412000 | 211 |
| 490 | 20230620 | 105700 | 67494996500 | 412500 | 412000 | 412500 | 412000 | 187 |
| 491 | 20230620 | 105600 | 67417925000 | 412000 | 412500 | 412500 | 412000 | 305 |
| 492 | 20230620 | 105500 | 67292245500 | 412000 | 413000 | 413000 | 412000 | 222 |
| 493 | 20230620 | 105400 | 67200693000 | 413000 | 413000 | 413000 | 412500 | 326 |
| 494 | 20230620 | 105300 | 67066079000 | 413000 | 413000 | 413000 | 412500 | 130 |
| 495 | 20230620 | 105200 | 67012419000 | 412500 | 412500 | 413000 | 412500 | 48 |
| 496 | 20230620 | 105100 | 66992611500 | 412500 | 412000 | 413000 | 412000 | 276 |
| 497 | 20230620 | 105000 | 66878812000 | 412000 | 412000 | 412000 | 411500 | 420 |
| 498 | 20230620 | 104900 | 66705859500 | 412000 | 413000 | 413500 | 412000 | 817 |
| 499 | 20230620 | 104800 | 66368865000 | 413000 | 413500 | 413500 | 413000 | 434 |
| 500 | 20230620 | 104700 | 66189588500 | 413500 | 413000 | 413500 | 413000 | 148 |
| 501 | 20230620 | 104600 | 66128433500 | 413000 | 414000 | 414000 | 413000 | 485 |
| 502 | 20230620 | 104500 | 65927888500 | 413500 | 414000 | 414000 | 413500 | 117 |
| 503 | 20230620 | 104400 | 65879478500 | 413500 | 414000 | 414000 | 413500 | 529 |
| 504 | 20230620 | 104300 | 65660659500 | 413500 | 414000 | 414500 | 413500 | 396 |
| 505 | 20230620 | 104200 | 65496686500 | 414000 | 414500 | 414500 | 414000 | 330 |
| 506 | 20230620 | 104100 | 65360059500 | 414000 | 414000 | 415000 | 414000 | 415 |
| 507 | 20230620 | 104000 | 65188151500 | 414000 | 414500 | 414500 | 414000 | 264 |
| 508 | 20230620 | 103900 | 65078786500 | 414000 | 414000 | 414500 | 413500 | 411 |
| 509 | 20230620 | 103800 | 64908537000 | 414000 | 415000 | 415000 | 413500 | 468 |
| 510 | 20230620 | 103700 | 64714713000 | 415000 | 414000 | 415500 | 414000 | 628 |
| 511 | 20230620 | 103600 | 64454150500 | 414000 | 413000 | 415000 | 413000 | 972 |
| 512 | 20230620 | 103500 | 64051418500 | 413000 | 411500 | 413500 | 411500 | 625 |
| 513 | 20230620 | 103400 | 63793464000 | 411500 | 410500 | 412000 | 410000 | 869 |
| 514 | 20230620 | 103300 | 63436343500 | 410000 | 410500 | 411000 | 410000 | 2172 |
| 515 | 20230620 | 103200 | 62545485500 | 410500 | 411000 | 411500 | 410000 | 2485 |
| 516 | 20230620 | 103100 | 61524910000 | 411000 | 412500 | 412500 | 411000 | 1827 |
| 517 | 20230620 | 103000 | 60772810500 | 412500 | 412000 | 413000 | 412000 | 1528 |
| 518 | 20230620 | 102900 | 60142834000 | 412000 | 413500 | 414000 | 412000 | 5513 |
| 519 | 20230620 | 102800 | 57866733500 | 414000 | 413500 | 414000 | 413500 | 1278 |
| 520 | 20230620 | 102700 | 57338273000 | 413500 | 414500 | 414500 | 413500 | 925 |
| 521 | 20230620 | 102600 | 56955412000 | 414000 | 414000 | 414500 | 414000 | 245 |
| 522 | 20230620 | 102500 | 56853973500 | 414000 | 413500 | 415000 | 413500 | 827 |
| 523 | 20230620 | 102400 | 56511667000 | 413500 | 413500 | 414000 | 413500 | 381 |
| 524 | 20230620 | 102300 | 56354034000 | 413500 | 413500 | 414000 | 413500 | 602 |
| 525 | 20230620 | 102200 | 56105079500 | 413500 | 414000 | 415000 | 413000 | 1620 |
| 526 | 20230620 | 102100 | 55435213500 | 414000 | 416000 | 416000 | 413500 | 3405 |
| 527 | 20230620 | 102000 | 54024471500 | 415500 | 416000 | 416000 | 415500 | 130 |
| 528 | 20230620 | 101900 | 53970415500 | 416000 | 415500 | 416000 | 415000 | 224 |
| 529 | 20230620 | 101800 | 53877335500 | 415500 | 415500 | 415500 | 415000 | 230 |
| 530 | 20230620 | 101700 | 53781857500 | 415500 | 415500 | 415500 | 415000 | 297 |
| 531 | 20230620 | 101600 | 53658498500 | 415000 | 415000 | 416000 | 415000 | 259 |
| 532 | 20230620 | 101500 | 53550887000 | 416000 | 415500 | 416000 | 415000 | 427 |
| 533 | 20230620 | 101400 | 53373439500 | 415500 | 415500 | 416000 | 415000 | 282 |
| 534 | 20230620 | 101300 | 53256303500 | 415500 | 414000 | 415500 | 414000 | 288 |
| 535 | 20230620 | 101200 | 53136835500 | 414000 | 414500 | 414500 | 414000 | 1281 |
| 536 | 20230620 | 101100 | 52606387500 | 414000 | 414000 | 414500 | 414000 | 921 |
| 537 | 20230620 | 101000 | 52224915500 | 414000 | 414500 | 414500 | 414000 | 936 |
| 538 | 20230620 | 100900 | 51837198500 | 414500 | 415000 | 415500 | 414000 | 1165 |
| 539 | 20230620 | 100800 | 51354005500 | 415000 | 415500 | 415500 | 415000 | 1684 |
| 540 | 20230620 | 100700 | 50655114000 | 415000 | 416000 | 416500 | 415000 | 1419 |
| 541 | 20230620 | 100600 | 50065488000 | 416000 | 416500 | 417000 | 415500 | 1095 |
| 542 | 20230620 | 100500 | 49609901500 | 416000 | 416500 | 416500 | 416000 | 524 |
| 543 | 20230620 | 100400 | 49391770000 | 416000 | 416000 | 416500 | 416000 | 775 |
| 544 | 20230620 | 100300 | 49069343500 | 416000 | 417000 | 417000 | 416000 | 392 |
| 545 | 20230620 | 100200 | 48906122500 | 416000 | 416500 | 417500 | 416000 | 667 |
| 546 | 20230620 | 100100 | 48628075000 | 417500 | 417000 | 417500 | 416500 | 237 |
| 547 | 20230620 | 100000 | 48529234500 | 417000 | 417000 | 417500 | 417000 | 563 |
| 548 | 20230620 | 095900 | 48294324500 | 417000 | 416000 | 417500 | 415500 | 255 |
| 549 | 20230620 | 095800 | 48188127500 | 416000 | 416500 | 416500 | 415500 | 480 |
| 550 | 20230620 | 095700 | 47988426000 | 416500 | 418000 | 418000 | 415500 | 1335 |
| 551 | 20230620 | 095600 | 47431906500 | 418500 | 417500 | 419500 | 417500 | 2043 |
| 552 | 20230620 | 095500 | 46576923500 | 417500 | 417000 | 418000 | 417000 | 1072 |
| 553 | 20230620 | 095400 | 46129383000 | 417500 | 417000 | 417500 | 416500 | 517 |
| 554 | 20230620 | 095300 | 45913809500 | 417000 | 416000 | 417000 | 416000 | 389 |
| 555 | 20230620 | 095200 | 45751755500 | 416500 | 415500 | 416500 | 415500 | 1197 |
| 556 | 20230620 | 095100 | 45253936500 | 415500 | 416000 | 416000 | 415000 | 465 |
| 557 | 20230620 | 095000 | 45060693500 | 415500 | 415500 | 416000 | 415500 | 499 |
| 558 | 20230620 | 094900 | 44853281000 | 416000 | 416000 | 416000 | 415500 | 242 |
| 559 | 20230620 | 094800 | 44752625000 | 416000 | 414500 | 416000 | 414500 | 327 |
| 560 | 20230620 | 094700 | 44616738000 | 415000 | 415000 | 415500 | 414000 | 551 |
| 561 | 20230620 | 094600 | 44388155500 | 415500 | 414500 | 415500 | 414500 | 280 |
| 562 | 20230620 | 094500 | 44271986000 | 414500 | 415000 | 415000 | 414000 | 271 |
| 563 | 20230620 | 094400 | 44159616500 | 415000 | 414000 | 415000 | 414000 | 312 |
| 564 | 20230620 | 094300 | 44030373500 | 414000 | 414500 | 415000 | 413500 | 853 |
| 565 | 20230620 | 094200 | 43677075500 | 414500 | 415500 | 416000 | 414500 | 748 |
| 566 | 20230620 | 094100 | 43366614500 | 415500 | 415000 | 416000 | 414500 | 519 |
| 567 | 20230620 | 094000 | 43151153000 | 415000 | 416000 | 416000 | 414500 | 1186 |
| 568 | 20230620 | 093900 | 42658967500 | 416000 | 416000 | 416500 | 415500 | 671 |
| 569 | 20230620 | 093800 | 42379895000 | 416000 | 414500 | 416500 | 414500 | 539 |
| 570 | 20230620 | 093700 | 42155955000 | 416000 | 415000 | 416000 | 414000 | 1064 |
| 571 | 20230620 | 093600 | 41714580000 | 415500 | 416000 | 417500 | 415000 | 1167 |
| 572 | 20230620 | 093500 | 41228606000 | 416000 | 413000 | 417000 | 413000 | 1032 |
| 573 | 20230620 | 093400 | 40800213000 | 413000 | 413000 | 413500 | 412500 | 960 |
| 574 | 20230620 | 093300 | 40403871500 | 413000 | 413000 | 413500 | 412500 | 622 |
| 575 | 20230620 | 093200 | 40146914500 | 413000 | 413500 | 414500 | 412500 | 1096 |
| 576 | 20230620 | 093100 | 39693910500 | 413500 | 414000 | 414000 | 413000 | 1430 |
| 577 | 20230620 | 093000 | 39102538500 | 413500 | 413000 | 414000 | 413000 | 610 |
| 578 | 20230620 | 092900 | 38850250500 | 413000 | 414500 | 414500 | 413000 | 933 |
| 579 | 20230620 | 092800 | 38464458500 | 414000 | 415000 | 415500 | 414000 | 470 |
| 580 | 20230620 | 092700 | 38269583500 | 415500 | 412500 | 415500 | 412500 | 1411 |
| 581 | 20230620 | 092600 | 37685755500 | 412500 | 414500 | 414500 | 412500 | 2438 |
| 582 | 20230620 | 092500 | 36678085500 | 414000 | 415000 | 415000 | 414000 | 1013 |
| 583 | 20230620 | 092400 | 36258246000 | 415000 | 415500 | 416000 | 414500 | 1228 |
| 584 | 20230620 | 092300 | 35748343500 | 416000 | 414500 | 416000 | 414500 | 717 |
| 585 | 20230620 | 092200 | 35450381000 | 414500 | 414500 | 415000 | 412500 | 3256 |
| 586 | 20230620 | 092100 | 34103352500 | 415000 | 417500 | 417500 | 414500 | 2967 |
| 587 | 20230620 | 092000 | 32870849000 | 417500 | 419000 | 419500 | 417000 | 1212 |
| 588 | 20230620 | 091900 | 32364206500 | 419000 | 420500 | 421000 | 419000 | 1892 |
| 589 | 20230620 | 091800 | 31569791500 | 420500 | 418000 | 421000 | 417500 | 2937 |
| 590 | 20230620 | 091700 | 30337173000 | 417500 | 417000 | 418500 | 416500 | 1088 |
| 591 | 20230620 | 091600 | 29882641500 | 418000 | 415500 | 418000 | 415000 | 1217 |
| 592 | 20230620 | 091500 | 29375803500 | 415500 | 416000 | 416500 | 415000 | 1512 |
| 593 | 20230620 | 091400 | 28747351500 | 416000 | 416000 | 417000 | 415500 | 1882 |
| 594 | 20230620 | 091300 | 27964279000 | 415500 | 414500 | 416000 | 414000 | 1651 |
| 595 | 20230620 | 091200 | 27279108000 | 414000 | 418000 | 418000 | 414000 | 3274 |
| 596 | 20230620 | 091100 | 25917664500 | 418000 | 421000 | 421000 | 417000 | 1055 |
| 597 | 20230620 | 091000 | 25476112500 | 420000 | 421000 | 422000 | 416000 | 3897 |
| 598 | 20230620 | 090900 | 23841182500 | 421000 | 424500 | 424500 | 418500 | 3908 |
| 599 | 20230620 | 090800 | 22196287000 | 424500 | 414500 | 425000 | 414000 | 4175 |
| 600 | 20230620 | 090700 | 20448623500 | 414500 | 415000 | 415500 | 414000 | 2721 |
| 601 | 20230620 | 090600 | 19320831500 | 415000 | 411000 | 415500 | 410500 | 2602 |
| 602 | 20230620 | 090500 | 18244598000 | 411500 | 409000 | 413500 | 409000 | 3323 |
| 603 | 20230620 | 090400 | 16878260000 | 411500 | 415000 | 415500 | 406000 | 10112 |
| 604 | 20230620 | 090300 | 12730331500 | 415000 | 416500 | 417500 | 414500 | 4423 |
| 605 | 20230620 | 090200 | 10892125500 | 416000 | 410500 | 417000 | 410000 | 5124 |
| 606 | 20230620 | 090100 | 8772627000 | 411000 | 420000 | 420000 | 410000 | 10797 |
| 607 | 20230620 | 090000 | 4301841000 | 420000 | 417000 | 420000 | 415000 | 10173 |