37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 3 | 20230615 | 191400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20230615 | 191300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20230615 | 191200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20230615 | 191100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20230615 | 191000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20230615 | 190900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20230615 | 190800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20230615 | 190700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20230615 | 190600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20230615 | 190500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20230615 | 190400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20230615 | 190300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20230615 | 190200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20230615 | 190100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20230615 | 190000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20230615 | 185900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20230615 | 185800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20230615 | 185700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20230615 | 185600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20230615 | 185500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20230615 | 185400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20230615 | 185300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20230615 | 185200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20230615 | 185100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20230615 | 185000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20230615 | 184900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20230615 | 184800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20230615 | 184700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20230615 | 184600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20230615 | 184500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 33 | 20230615 | 184400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20230615 | 184300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20230615 | 184200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20230615 | 184100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20230615 | 184000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20230615 | 183900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20230615 | 183800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20230615 | 183700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20230615 | 183600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20230615 | 183500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20230615 | 183400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20230615 | 183300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20230615 | 183200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20230615 | 183100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20230615 | 183000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20230615 | 182900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20230615 | 182800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20230615 | 182700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20230615 | 182600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20230615 | 182500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20230615 | 182400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20230615 | 182300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20230615 | 182200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20230615 | 182100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20230615 | 182000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20230615 | 181900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20230615 | 181800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20230615 | 181700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20230615 | 181600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20230615 | 181500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 63 | 20230615 | 181400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20230615 | 181300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20230615 | 181200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20230615 | 181100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20230615 | 181000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20230615 | 180900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20230615 | 180800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20230615 | 180700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20230615 | 180600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20230615 | 180500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20230615 | 180400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20230615 | 180300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20230615 | 180200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20230615 | 180100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20230615 | 180000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20230615 | 175900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20230615 | 175800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20230615 | 175700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20230615 | 175600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20230615 | 175500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20230615 | 175400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20230615 | 175300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20230615 | 175200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20230615 | 175100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20230615 | 175000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20230615 | 174900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20230615 | 174800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20230615 | 174700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20230615 | 174600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20230615 | 174500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 93 | 20230615 | 174400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20230615 | 174300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20230615 | 174200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20230615 | 174100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20230615 | 174000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20230615 | 173900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20230615 | 173800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20230615 | 173700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20230615 | 173600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20230615 | 173500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20230615 | 173400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20230615 | 173300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20230615 | 173200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20230615 | 173100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20230615 | 173000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20230615 | 172900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20230615 | 172800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20230615 | 172700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20230615 | 172600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20230615 | 172500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20230615 | 172400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20230615 | 172300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20230615 | 172200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20230615 | 172100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20230615 | 172000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20230615 | 171900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20230615 | 171800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20230615 | 171700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20230615 | 171600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20230615 | 171500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 123 | 20230615 | 171400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20230615 | 171300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20230615 | 171200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20230615 | 171100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20230615 | 171000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20230615 | 170900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20230615 | 170800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20230615 | 170700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20230615 | 170600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20230615 | 170500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20230615 | 170400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20230615 | 170300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20230615 | 170200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20230615 | 170100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20230615 | 170000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20230615 | 165900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20230615 | 165800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20230615 | 165700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20230615 | 165600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20230615 | 165500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20230615 | 165400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20230615 | 165300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20230615 | 165200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20230615 | 165100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20230615 | 165000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20230615 | 164900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20230615 | 164800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20230615 | 164700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20230615 | 164600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20230615 | 164500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 153 | 20230615 | 164400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20230615 | 164300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20230615 | 164200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20230615 | 164100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20230615 | 164000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20230615 | 163900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20230615 | 163800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20230615 | 163700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20230615 | 163600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20230615 | 163500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20230615 | 163400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20230615 | 163300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20230615 | 163200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20230615 | 163100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20230615 | 163000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20230615 | 162900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20230615 | 162800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20230615 | 162700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20230615 | 162600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20230615 | 162500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20230615 | 162400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20230615 | 162300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20230615 | 162200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20230615 | 162100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20230615 | 162000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20230615 | 161900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20230615 | 161800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20230615 | 161700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20230615 | 161600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20230615 | 161500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 183 | 20230615 | 161400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20230615 | 161300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20230615 | 161200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20230615 | 161100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20230615 | 161000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20230615 | 160900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20230615 | 160800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20230615 | 160700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20230615 | 160600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20230615 | 160500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20230615 | 160400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20230615 | 160300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20230615 | 160200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 196 | 20230615 | 160100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 197 | 20230615 | 160000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 198 | 20230615 | 155900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 199 | 20230615 | 155800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 200 | 20230615 | 155700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 201 | 20230615 | 155600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 202 | 20230615 | 155500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 203 | 20230615 | 155400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 204 | 20230615 | 155300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 205 | 20230615 | 155200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 206 | 20230615 | 155100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 207 | 20230615 | 155000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 208 | 20230615 | 154900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 209 | 20230615 | 154800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 210 | 20230615 | 154700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 211 | 20230615 | 154600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 212 | 20230615 | 154500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 213 | 20230615 | 154400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 214 | 20230615 | 154300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 215 | 20230615 | 154200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 216 | 20230615 | 154100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 217 | 20230615 | 154000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 218 | 20230615 | 153900 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 219 | 20230615 | 153800 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 220 | 20230615 | 153700 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 221 | 20230615 | 153600 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 222 | 20230615 | 153500 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 223 | 20230615 | 153400 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 224 | 20230615 | 153300 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 225 | 20230615 | 153200 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 226 | 20230615 | 153100 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 227 | 20230615 | 153000 | 420326281000 | 374000 | 374000 | 374000 | 374000 | 27112 |
| 228 | 20230615 | 152900 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 229 | 20230615 | 152800 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 230 | 20230615 | 152700 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 231 | 20230615 | 152600 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 232 | 20230615 | 152500 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 233 | 20230615 | 152400 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 234 | 20230615 | 152300 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 235 | 20230615 | 152200 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 236 | 20230615 | 152100 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 237 | 20230615 | 152000 | 410186393000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 238 | 20230615 | 151900 | 410186393000 | 373500 | 374000 | 374000 | 373500 | 1346 |
| 239 | 20230615 | 151800 | 409683370000 | 373500 | 374000 | 374000 | 373500 | 630 |
| 240 | 20230615 | 151700 | 409448001000 | 374000 | 374500 | 374500 | 373500 | 2332 |
| 241 | 20230615 | 151600 | 408576386500 | 374000 | 374000 | 374500 | 374000 | 1917 |
| 242 | 20230615 | 151500 | 407859320000 | 374000 | 374500 | 374500 | 374000 | 3889 |
| 243 | 20230615 | 151400 | 406404598500 | 374500 | 374000 | 374500 | 374000 | 542 |
| 244 | 20230615 | 151300 | 406201740000 | 374500 | 374000 | 374500 | 374000 | 651 |
| 245 | 20230615 | 151200 | 405958163000 | 374500 | 374000 | 374500 | 374000 | 3915 |
| 246 | 20230615 | 151100 | 404493828000 | 374500 | 374500 | 374500 | 374000 | 291 |
| 247 | 20230615 | 151000 | 404384940500 | 374000 | 374500 | 374500 | 374000 | 555 |
| 248 | 20230615 | 150900 | 404177326500 | 374000 | 374000 | 374500 | 374000 | 1775 |
| 249 | 20230615 | 150800 | 403513419500 | 374500 | 374000 | 374500 | 374000 | 754 |
| 250 | 20230615 | 150700 | 403231370000 | 374000 | 374500 | 374500 | 374000 | 349 |
| 251 | 20230615 | 150600 | 403100729500 | 374500 | 374000 | 374500 | 374000 | 309 |
| 252 | 20230615 | 150500 | 402985121500 | 374500 | 374500 | 374500 | 374000 | 2870 |
| 253 | 20230615 | 150400 | 401910815000 | 374000 | 374000 | 374500 | 374000 | 1827 |
| 254 | 20230615 | 150300 | 401227480000 | 374000 | 374000 | 374500 | 374000 | 776 |
| 255 | 20230615 | 150200 | 400937213000 | 374500 | 374500 | 375000 | 374000 | 3086 |
| 256 | 20230615 | 150100 | 399781672500 | 374500 | 374500 | 375000 | 374500 | 1450 |
| 257 | 20230615 | 150000 | 399238604000 | 374500 | 375000 | 375000 | 374500 | 507 |
| 258 | 20230615 | 145900 | 399048659500 | 374500 | 375000 | 375000 | 374500 | 491 |
| 259 | 20230615 | 145800 | 398864670500 | 375000 | 375500 | 375500 | 374500 | 1326 |
| 260 | 20230615 | 145700 | 398367419500 | 375000 | 375000 | 375500 | 375000 | 777 |
| 261 | 20230615 | 145600 | 398075993000 | 375500 | 375000 | 375500 | 375000 | 2106 |
| 262 | 20230615 | 145500 | 397286127500 | 375000 | 375000 | 375000 | 374500 | 2605 |
| 263 | 20230615 | 145400 | 396309311500 | 375000 | 375000 | 375000 | 374500 | 871 |
| 264 | 20230615 | 145300 | 395982803000 | 375000 | 375000 | 375000 | 374500 | 260 |
| 265 | 20230615 | 145200 | 395885330000 | 375000 | 374500 | 375000 | 374500 | 544 |
| 266 | 20230615 | 145100 | 395681511000 | 374500 | 375000 | 375500 | 374500 | 1308 |
| 267 | 20230615 | 145000 | 395191249500 | 375500 | 375500 | 376000 | 375000 | 6122 |
| 268 | 20230615 | 144900 | 392894280000 | 375500 | 376000 | 376000 | 375500 | 742 |
| 269 | 20230615 | 144800 | 392615361500 | 375500 | 376000 | 376000 | 375500 | 859 |
| 270 | 20230615 | 144700 | 392292672000 | 376000 | 376000 | 376000 | 375500 | 329 |
| 271 | 20230615 | 144600 | 392169008500 | 376000 | 375500 | 376000 | 375500 | 88 |
| 272 | 20230615 | 144500 | 392135934000 | 376000 | 375500 | 376000 | 375500 | 1506 |
| 273 | 20230615 | 144400 | 391570266000 | 375500 | 376000 | 376000 | 375500 | 896 |
| 274 | 20230615 | 144300 | 391233669000 | 376000 | 376500 | 376500 | 375500 | 3913 |
| 275 | 20230615 | 144200 | 389762528500 | 376500 | 376000 | 376500 | 376000 | 2078 |
| 276 | 20230615 | 144100 | 388980934000 | 376000 | 375500 | 376500 | 375500 | 4511 |
| 277 | 20230615 | 144000 | 387284952500 | 376000 | 376000 | 376000 | 375500 | 753 |
| 278 | 20230615 | 143900 | 387001861500 | 376000 | 376000 | 376000 | 375500 | 666 |
| 279 | 20230615 | 143800 | 386751498000 | 376000 | 375500 | 376000 | 375500 | 458 |
| 280 | 20230615 | 143700 | 386579381500 | 375500 | 376500 | 376500 | 375500 | 2319 |
| 281 | 20230615 | 143600 | 385707606000 | 376500 | 376500 | 376500 | 376000 | 743 |
| 282 | 20230615 | 143500 | 385427881000 | 376500 | 375500 | 376500 | 375500 | 3484 |
| 283 | 20230615 | 143400 | 384118456500 | 375500 | 375000 | 375500 | 374500 | 4484 |
| 284 | 20230615 | 143300 | 382436631500 | 375000 | 374500 | 375000 | 374000 | 3963 |
| 285 | 20230615 | 143200 | 380952327500 | 374500 | 374500 | 374500 | 374000 | 563 |
| 286 | 20230615 | 143100 | 380741545500 | 374500 | 374500 | 374500 | 374000 | 712 |
| 287 | 20230615 | 143000 | 380474918000 | 374500 | 374500 | 374500 | 374000 | 282 |
| 288 | 20230615 | 142900 | 380369344500 | 374500 | 374000 | 374500 | 374000 | 721 |
| 289 | 20230615 | 142800 | 380099363500 | 374000 | 374000 | 374500 | 374000 | 748 |
| 290 | 20230615 | 142700 | 379819459000 | 374500 | 374500 | 374500 | 374000 | 3753 |
| 291 | 20230615 | 142600 | 378414033000 | 374500 | 374000 | 374500 | 374000 | 249 |
| 292 | 20230615 | 142500 | 378320830000 | 374500 | 374500 | 374500 | 374000 | 242 |
| 293 | 20230615 | 142400 | 378230265000 | 374500 | 373500 | 374500 | 373500 | 2096 |
| 294 | 20230615 | 142300 | 377446531000 | 374000 | 374000 | 374000 | 373500 | 758 |
| 295 | 20230615 | 142200 | 377163089000 | 374000 | 374500 | 374500 | 373500 | 999 |
| 296 | 20230615 | 142100 | 376789462500 | 374000 | 374500 | 374500 | 374000 | 923 |
| 297 | 20230615 | 142000 | 376444182500 | 374500 | 374500 | 374500 | 374000 | 143 |
| 298 | 20230615 | 141900 | 376390655000 | 374000 | 374500 | 374500 | 374000 | 3057 |
| 299 | 20230615 | 141800 | 375247304000 | 374500 | 374500 | 374500 | 374000 | 721 |
| 300 | 20230615 | 141700 | 374977376500 | 374500 | 374000 | 374500 | 374000 | 245 |
| 301 | 20230615 | 141600 | 374885683000 | 374000 | 373500 | 374500 | 373500 | 2601 |
| 302 | 20230615 | 141500 | 373912939500 | 374000 | 373500 | 374000 | 373500 | 828 |
| 303 | 20230615 | 141400 | 373603422000 | 374000 | 374000 | 374000 | 373500 | 495 |
| 304 | 20230615 | 141300 | 373418431000 | 374000 | 374000 | 374000 | 373500 | 331 |
| 305 | 20230615 | 141200 | 373294672500 | 373500 | 373500 | 374000 | 373500 | 156 |
| 306 | 20230615 | 141100 | 373236339500 | 374000 | 374000 | 374500 | 373500 | 2123 |
| 307 | 20230615 | 141000 | 372442313000 | 374500 | 375500 | 375500 | 374000 | 4334 |
| 308 | 20230615 | 140900 | 370817679500 | 375500 | 375500 | 375500 | 375000 | 377 |
| 309 | 20230615 | 140800 | 370676181500 | 375000 | 375500 | 375500 | 375000 | 949 |
| 310 | 20230615 | 140700 | 370319880500 | 375500 | 376000 | 376000 | 375000 | 2937 |
| 311 | 20230615 | 140600 | 369217126500 | 376000 | 375500 | 376000 | 375500 | 356 |
| 312 | 20230615 | 140500 | 369083290000 | 376000 | 375500 | 376000 | 375500 | 1040 |
| 313 | 20230615 | 140400 | 368692614500 | 375500 | 375500 | 376000 | 375500 | 494 |
| 314 | 20230615 | 140300 | 368506879500 | 376000 | 375500 | 376000 | 375500 | 1206 |
| 315 | 20230615 | 140200 | 368053431500 | 376000 | 375500 | 376000 | 375500 | 783 |
| 316 | 20230615 | 140100 | 367759246500 | 376000 | 375500 | 376000 | 375000 | 2368 |
| 317 | 20230615 | 140000 | 366869813000 | 375000 | 375500 | 375500 | 375000 | 288 |
| 318 | 20230615 | 135900 | 366761677500 | 375000 | 375500 | 375500 | 375000 | 171 |
| 319 | 20230615 | 135800 | 366697508000 | 375500 | 375500 | 375500 | 375000 | 1593 |
| 320 | 20230615 | 135700 | 366099869500 | 375500 | 375500 | 375500 | 375000 | 795 |
| 321 | 20230615 | 135600 | 365801642500 | 375500 | 375500 | 375500 | 375000 | 308 |
| 322 | 20230615 | 135500 | 365686031500 | 375500 | 375000 | 375500 | 375000 | 853 |
| 323 | 20230615 | 135400 | 365365731500 | 375500 | 376000 | 376000 | 375000 | 1541 |
| 324 | 20230615 | 135300 | 364786948000 | 376000 | 376000 | 376000 | 375500 | 1376 |
| 325 | 20230615 | 135200 | 364269598500 | 376000 | 376000 | 376000 | 375500 | 474 |
| 326 | 20230615 | 135100 | 364091393000 | 376000 | 376000 | 376000 | 375500 | 2259 |
| 327 | 20230615 | 135000 | 363243058000 | 376000 | 376000 | 376500 | 375500 | 1912 |
| 328 | 20230615 | 134900 | 362524076000 | 376500 | 376000 | 376500 | 376000 | 1562 |
| 329 | 20230615 | 134800 | 361936458500 | 376000 | 376500 | 376500 | 375500 | 5522 |
| 330 | 20230615 | 134700 | 359858658000 | 376000 | 375000 | 376500 | 375000 | 6130 |
| 331 | 20230615 | 134600 | 357555238500 | 375500 | 375000 | 375500 | 375000 | 237 |
| 332 | 20230615 | 134500 | 357466318500 | 375000 | 375500 | 375500 | 375000 | 210 |
| 333 | 20230615 | 134400 | 357387481000 | 375500 | 375000 | 376000 | 375000 | 5903 |
| 334 | 20230615 | 134300 | 355172388000 | 375000 | 375000 | 375000 | 374500 | 4521 |
| 335 | 20230615 | 134200 | 353477055500 | 375000 | 374500 | 375000 | 374500 | 277 |
| 336 | 20230615 | 134100 | 353373268000 | 375000 | 375000 | 375000 | 374500 | 1233 |
| 337 | 20230615 | 134000 | 352911454500 | 375000 | 374500 | 375000 | 374500 | 333 |
| 338 | 20230615 | 133900 | 352786725500 | 375000 | 374500 | 375000 | 374500 | 220 |
| 339 | 20230615 | 133800 | 352704277500 | 375000 | 374500 | 375000 | 374500 | 1091 |
| 340 | 20230615 | 133700 | 352295657000 | 374500 | 374500 | 375000 | 374000 | 1802 |
| 341 | 20230615 | 133600 | 351620813500 | 374000 | 374000 | 374500 | 374000 | 749 |
| 342 | 20230615 | 133500 | 351340662500 | 374000 | 374000 | 374000 | 373500 | 813 |
| 343 | 20230615 | 133400 | 351036618500 | 373500 | 373500 | 374000 | 373500 | 1167 |
| 344 | 20230615 | 133300 | 350600637000 | 373500 | 372500 | 373500 | 372500 | 4079 |
| 345 | 20230615 | 133200 | 349078474000 | 373000 | 373000 | 373500 | 372500 | 1722 |
| 346 | 20230615 | 133100 | 348436227000 | 373000 | 373500 | 373500 | 373000 | 1683 |
| 347 | 20230615 | 133000 | 347808410000 | 373500 | 374000 | 374000 | 373000 | 4635 |
| 348 | 20230615 | 132900 | 346077221000 | 373500 | 374000 | 374000 | 373500 | 218 |
| 349 | 20230615 | 132800 | 345995706000 | 373500 | 373500 | 374000 | 373500 | 413 |
| 350 | 20230615 | 132700 | 345841371000 | 373500 | 373500 | 374000 | 373500 | 359 |
| 351 | 20230615 | 132600 | 345707113000 | 374000 | 374000 | 374000 | 373500 | 682 |
| 352 | 20230615 | 132500 | 345452045500 | 374000 | 374000 | 374000 | 373500 | 1356 |
| 353 | 20230615 | 132400 | 344944927000 | 373500 | 374000 | 374000 | 373500 | 281 |
| 354 | 20230615 | 132300 | 344839904000 | 373500 | 374000 | 374000 | 373500 | 261 |
| 355 | 20230615 | 132200 | 344742295500 | 374000 | 373500 | 374000 | 373500 | 298 |
| 356 | 20230615 | 132100 | 344630892000 | 373500 | 374000 | 374000 | 373500 | 255 |
| 357 | 20230615 | 132000 | 344535585500 | 373500 | 373500 | 374000 | 373500 | 710 |
| 358 | 20230615 | 131900 | 344270386000 | 374000 | 374000 | 374000 | 373500 | 255 |
| 359 | 20230615 | 131800 | 344175078000 | 373500 | 374000 | 374000 | 373500 | 607 |
| 360 | 20230615 | 131700 | 343948097500 | 373500 | 374000 | 374000 | 373500 | 206 |
| 361 | 20230615 | 131600 | 343871103000 | 374000 | 374000 | 374000 | 373500 | 831 |
| 362 | 20230615 | 131500 | 343560343000 | 374000 | 373500 | 374000 | 373500 | 1279 |
| 363 | 20230615 | 131400 | 343082598500 | 374000 | 374000 | 374500 | 373500 | 2958 |
| 364 | 20230615 | 131300 | 341976667000 | 374500 | 374500 | 374500 | 374000 | 2078 |
| 365 | 20230615 | 131200 | 341198939000 | 375000 | 375000 | 375000 | 374500 | 734 |
| 366 | 20230615 | 131100 | 340923991500 | 375000 | 374500 | 375000 | 374500 | 440 |
| 367 | 20230615 | 131000 | 340759029500 | 375000 | 375000 | 375000 | 374500 | 262 |
| 368 | 20230615 | 130900 | 340660801500 | 375000 | 375000 | 375000 | 374500 | 581 |
| 369 | 20230615 | 130800 | 340443145500 | 375000 | 375500 | 375500 | 375000 | 2932 |
| 370 | 20230615 | 130700 | 339343530500 | 375500 | 375500 | 375500 | 375000 | 780 |
| 371 | 20230615 | 130600 | 339050658000 | 375500 | 375000 | 375500 | 375000 | 1864 |
| 372 | 20230615 | 130500 | 338351602500 | 375000 | 375000 | 375000 | 374500 | 320 |
| 373 | 20230615 | 130400 | 338231604000 | 375000 | 375000 | 375000 | 374500 | 219 |
| 374 | 20230615 | 130300 | 338149481000 | 375000 | 375000 | 375000 | 374500 | 290 |
| 375 | 20230615 | 130200 | 338040735500 | 375000 | 375000 | 375500 | 374500 | 1341 |
| 376 | 20230615 | 130100 | 337537833500 | 375500 | 375500 | 376000 | 375000 | 3033 |
| 377 | 20230615 | 130000 | 336398722500 | 375500 | 375500 | 376000 | 375500 | 417 |
| 378 | 20230615 | 125900 | 336241997500 | 376000 | 375500 | 376000 | 375500 | 636 |
| 379 | 20230615 | 125800 | 336002898000 | 376000 | 375500 | 376000 | 375500 | 517 |
| 380 | 20230615 | 125700 | 335808665000 | 375500 | 376000 | 376000 | 375500 | 724 |
| 381 | 20230615 | 125600 | 335536542000 | 375500 | 375500 | 376000 | 375000 | 3698 |
| 382 | 20230615 | 125500 | 334147978500 | 375500 | 375500 | 375500 | 375000 | 583 |
| 383 | 20230615 | 125400 | 333929171000 | 375500 | 375500 | 375500 | 375000 | 553 |
| 384 | 20230615 | 125300 | 333721528500 | 375500 | 375000 | 375500 | 374500 | 1414 |
| 385 | 20230615 | 125200 | 333191228500 | 374500 | 374000 | 375000 | 374000 | 861 |
| 386 | 20230615 | 125100 | 332868726500 | 374500 | 374500 | 374500 | 374000 | 504 |
| 387 | 20230615 | 125000 | 332680050500 | 374500 | 374500 | 374500 | 374000 | 276 |
| 388 | 20230615 | 124900 | 332576689500 | 374500 | 374500 | 374500 | 374000 | 355 |
| 389 | 20230615 | 124800 | 332443810500 | 374500 | 374500 | 375000 | 374000 | 915 |
| 390 | 20230615 | 124700 | 332101136500 | 374000 | 374500 | 374500 | 374000 | 385 |
| 391 | 20230615 | 124600 | 331956970500 | 374000 | 374500 | 374500 | 374000 | 776 |
| 392 | 20230615 | 124500 | 331666503000 | 374500 | 374500 | 374500 | 374000 | 357 |
| 393 | 20230615 | 124400 | 331532815500 | 374500 | 374500 | 374500 | 374000 | 259 |
| 394 | 20230615 | 124300 | 331435842500 | 374500 | 374500 | 374500 | 374000 | 236 |
| 395 | 20230615 | 124200 | 331347494000 | 374500 | 374500 | 374500 | 374000 | 466 |
| 396 | 20230615 | 124100 | 331172994000 | 374500 | 374500 | 374500 | 374000 | 292 |
| 397 | 20230615 | 124000 | 331063663000 | 374500 | 374500 | 374500 | 374000 | 308 |
| 398 | 20230615 | 123900 | 330948348500 | 374500 | 374500 | 374500 | 374000 | 279 |
| 399 | 20230615 | 123800 | 330843897500 | 374500 | 375000 | 375000 | 374500 | 2762 |
| 400 | 20230615 | 123700 | 329808856500 | 375000 | 375000 | 375000 | 374500 | 341 |
| 401 | 20230615 | 123600 | 329680997000 | 375000 | 375000 | 375000 | 374500 | 284 |
| 402 | 20230615 | 123500 | 329574519000 | 375000 | 375000 | 375000 | 374500 | 129 |
| 403 | 20230615 | 123400 | 329526148500 | 375000 | 375000 | 375000 | 374500 | 999 |
| 404 | 20230615 | 123300 | 329151541500 | 374500 | 374500 | 375000 | 374000 | 610 |
| 405 | 20230615 | 123200 | 328923065500 | 374000 | 375500 | 375500 | 374000 | 1364 |
| 406 | 20230615 | 123100 | 328412150000 | 375000 | 375000 | 375500 | 375000 | 4560 |
| 407 | 20230615 | 123000 | 326702067000 | 375000 | 374500 | 375000 | 374500 | 253 |
| 408 | 20230615 | 122900 | 326607231000 | 375000 | 375000 | 375000 | 374500 | 894 |
| 409 | 20230615 | 122800 | 326272382500 | 375000 | 374000 | 375000 | 373500 | 1883 |
| 410 | 20230615 | 122700 | 325567674000 | 373500 | 373500 | 374000 | 373500 | 302 |
| 411 | 20230615 | 122600 | 325454772000 | 374000 | 374000 | 374000 | 373500 | 175 |
| 412 | 20230615 | 122500 | 325389326500 | 374000 | 374000 | 374000 | 373500 | 501 |
| 413 | 20230615 | 122400 | 325201969500 | 374000 | 374500 | 374500 | 373500 | 1184 |
| 414 | 20230615 | 122300 | 324759557500 | 374500 | 374500 | 374500 | 374000 | 1474 |
| 415 | 20230615 | 122200 | 324208242500 | 374500 | 374500 | 374500 | 374000 | 202 |
| 416 | 20230615 | 122100 | 324132602500 | 374500 | 374000 | 375000 | 373500 | 3224 |
| 417 | 20230615 | 122000 | 322926078500 | 373500 | 374000 | 374000 | 373500 | 575 |
| 418 | 20230615 | 121900 | 322711102500 | 374000 | 374000 | 374000 | 373500 | 2114 |
| 419 | 20230615 | 121800 | 321921474000 | 374000 | 374500 | 374500 | 373500 | 1488 |
| 420 | 20230615 | 121700 | 321364949000 | 374500 | 375000 | 375000 | 374000 | 1053 |
| 421 | 20230615 | 121600 | 320970577000 | 374500 | 374000 | 375000 | 374000 | 1640 |
| 422 | 20230615 | 121500 | 320356347000 | 374500 | 374500 | 374500 | 374000 | 126 |
| 423 | 20230615 | 121400 | 320309166500 | 374500 | 375000 | 375000 | 374000 | 3131 |
| 424 | 20230615 | 121300 | 319137119500 | 375000 | 375000 | 375000 | 374500 | 955 |
| 425 | 20230615 | 121200 | 318779001500 | 375000 | 374500 | 375000 | 374000 | 1321 |
| 426 | 20230615 | 121100 | 318284273000 | 374500 | 374500 | 374500 | 374000 | 391 |
| 427 | 20230615 | 121000 | 318137848500 | 374500 | 374500 | 374500 | 374000 | 996 |
| 428 | 20230615 | 120900 | 317764994500 | 374500 | 374500 | 375000 | 374000 | 990 |
| 429 | 20230615 | 120800 | 317394138000 | 374500 | 375000 | 375000 | 374500 | 594 |
| 430 | 20230615 | 120700 | 317171394000 | 375000 | 374500 | 375000 | 374000 | 815 |
| 431 | 20230615 | 120600 | 316866112500 | 374500 | 374500 | 374500 | 374000 | 455 |
| 432 | 20230615 | 120500 | 316695817500 | 374500 | 375500 | 375500 | 374000 | 2268 |
| 433 | 20230615 | 120400 | 315846066500 | 375500 | 375000 | 375500 | 374500 | 4296 |
| 434 | 20230615 | 120300 | 314234520000 | 375000 | 374000 | 375000 | 373500 | 1693 |
| 435 | 20230615 | 120200 | 313600802000 | 374000 | 374000 | 374000 | 373500 | 349 |
| 436 | 20230615 | 120100 | 313470341000 | 374000 | 374000 | 374000 | 373500 | 177 |
| 437 | 20230615 | 120000 | 313404152000 | 374000 | 374500 | 374500 | 373500 | 1374 |
| 438 | 20230615 | 115900 | 312890256000 | 374000 | 374500 | 375000 | 374000 | 2741 |
| 439 | 20230615 | 115800 | 311863758500 | 375000 | 374000 | 375000 | 373500 | 2450 |
| 440 | 20230615 | 115700 | 310946404500 | 374000 | 373500 | 374000 | 373000 | 3126 |
| 441 | 20230615 | 115600 | 309778697000 | 373500 | 373500 | 373500 | 373000 | 1038 |
| 442 | 20230615 | 115500 | 309391018000 | 373000 | 375000 | 375000 | 373000 | 4979 |
| 443 | 20230615 | 115400 | 307528151500 | 374500 | 374500 | 375000 | 374500 | 2001 |
| 444 | 20230615 | 115300 | 306777931000 | 374500 | 374000 | 375000 | 374000 | 2827 |
| 445 | 20230615 | 115200 | 305719138500 | 374000 | 374500 | 375000 | 374000 | 2817 |
| 446 | 20230615 | 115100 | 304664273500 | 374500 | 374500 | 375000 | 374000 | 4628 |
| 447 | 20230615 | 115000 | 302931698000 | 374500 | 374500 | 374500 | 374000 | 1457 |
| 448 | 20230615 | 114900 | 302386060500 | 374000 | 374000 | 374500 | 373500 | 1801 |
| 449 | 20230615 | 114800 | 301712293000 | 373500 | 373500 | 373500 | 373000 | 2874 |
| 450 | 20230615 | 114700 | 300639459500 | 373500 | 373000 | 373500 | 372500 | 1361 |
| 451 | 20230615 | 114600 | 300131815500 | 373000 | 373000 | 373000 | 372500 | 2455 |
| 452 | 20230615 | 114500 | 299216161000 | 373000 | 372500 | 373000 | 372000 | 1338 |
| 453 | 20230615 | 114400 | 298717517500 | 372500 | 372000 | 372500 | 372000 | 1188 |
| 454 | 20230615 | 114300 | 298275317500 | 372000 | 371500 | 372500 | 371000 | 2240 |
| 455 | 20230615 | 114200 | 297442506500 | 371500 | 371500 | 371500 | 371000 | 763 |
| 456 | 20230615 | 114100 | 297159072500 | 371500 | 372000 | 372000 | 370500 | 6696 |
| 457 | 20230615 | 114000 | 294672850000 | 372000 | 372000 | 372000 | 371500 | 2074 |
| 458 | 20230615 | 113900 | 293901328500 | 372000 | 370500 | 372000 | 370000 | 6144 |
| 459 | 20230615 | 113800 | 291619873000 | 370500 | 371000 | 371000 | 370500 | 2367 |
| 460 | 20230615 | 113700 | 290742517000 | 371000 | 371000 | 371000 | 370500 | 751 |
| 461 | 20230615 | 113600 | 290464014500 | 371000 | 370500 | 371000 | 370000 | 1470 |
| 462 | 20230615 | 113500 | 289919048000 | 370500 | 370500 | 370500 | 370000 | 1786 |
| 463 | 20230615 | 113400 | 289257507500 | 370000 | 370000 | 370500 | 369500 | 1058 |
| 464 | 20230615 | 113300 | 288866036000 | 370000 | 370000 | 370000 | 369500 | 1452 |
| 465 | 20230615 | 113200 | 288328839500 | 369500 | 370000 | 370500 | 369500 | 2440 |
| 466 | 20230615 | 113100 | 287426045000 | 369500 | 370000 | 370000 | 369500 | 539 |
| 467 | 20230615 | 113000 | 287226800500 | 370000 | 368500 | 370000 | 368500 | 3099 |
| 468 | 20230615 | 112900 | 286082690500 | 369000 | 369500 | 369500 | 368500 | 2709 |
| 469 | 20230615 | 112800 | 285082682000 | 369500 | 370000 | 370000 | 369000 | 2267 |
| 470 | 20230615 | 112700 | 284244902000 | 369500 | 370000 | 370500 | 369500 | 1506 |
| 471 | 20230615 | 112600 | 283687652000 | 370000 | 370500 | 370500 | 369500 | 2607 |
| 472 | 20230615 | 112500 | 282723083000 | 370000 | 370000 | 370500 | 370000 | 3562 |
| 473 | 20230615 | 112400 | 281405053500 | 369500 | 370000 | 370000 | 369500 | 514 |
| 474 | 20230615 | 112300 | 281215049500 | 370000 | 369500 | 370500 | 369500 | 2324 |
| 475 | 20230615 | 112200 | 280355262000 | 370000 | 370500 | 371000 | 369500 | 5350 |
| 476 | 20230615 | 112100 | 278375248500 | 370000 | 370000 | 370500 | 369500 | 2144 |
| 477 | 20230615 | 112000 | 277581435000 | 370000 | 369500 | 370500 | 369000 | 5903 |
| 478 | 20230615 | 111900 | 275399148500 | 370000 | 368000 | 370000 | 367500 | 6709 |
| 479 | 20230615 | 111800 | 272925934000 | 367500 | 368000 | 368500 | 367500 | 5771 |
| 480 | 20230615 | 111700 | 270803249000 | 368500 | 367500 | 368500 | 366500 | 7687 |
| 481 | 20230615 | 111600 | 267977439500 | 367000 | 366000 | 367500 | 365500 | 15808 |
| 482 | 20230615 | 111500 | 262190150000 | 366000 | 366500 | 367000 | 365500 | 9971 |
| 483 | 20230615 | 111400 | 258540135500 | 366500 | 367500 | 368000 | 366500 | 3164 |
| 484 | 20230615 | 111300 | 257378910500 | 367500 | 367000 | 368000 | 366500 | 12404 |
| 485 | 20230615 | 111200 | 252827664000 | 367000 | 368000 | 368500 | 366500 | 11663 |
| 486 | 20230615 | 111100 | 248543016500 | 368500 | 369000 | 369000 | 368000 | 6365 |
| 487 | 20230615 | 111000 | 246197037500 | 369000 | 369000 | 370000 | 369000 | 10781 |
| 488 | 20230615 | 110900 | 242214083500 | 369000 | 370000 | 370000 | 369000 | 4042 |
| 489 | 20230615 | 110800 | 240720942000 | 370000 | 369500 | 370500 | 369000 | 9693 |
| 490 | 20230615 | 110700 | 237136566500 | 369500 | 370000 | 370000 | 369500 | 2907 |
| 491 | 20230615 | 110600 | 236062265000 | 370000 | 370000 | 370500 | 369500 | 12677 |
| 492 | 20230615 | 110500 | 231370389000 | 370000 | 371000 | 371000 | 370000 | 4707 |
| 493 | 20230615 | 110400 | 229626845500 | 371000 | 371500 | 371500 | 371000 | 4350 |
| 494 | 20230615 | 110300 | 228012593000 | 371500 | 371000 | 372000 | 370500 | 7403 |
| 495 | 20230615 | 110200 | 225263985500 | 371000 | 371500 | 371500 | 371000 | 4277 |
| 496 | 20230615 | 110100 | 223676493000 | 371500 | 371500 | 372000 | 371500 | 1609 |
| 497 | 20230615 | 110000 | 223078708500 | 372000 | 373000 | 373000 | 372000 | 2760 |
| 498 | 20230615 | 105900 | 222051118000 | 372500 | 373000 | 373500 | 372500 | 866 |
| 499 | 20230615 | 105800 | 221728105000 | 373000 | 373500 | 373500 | 373000 | 3144 |
| 500 | 20230615 | 105700 | 220553994000 | 373500 | 373000 | 373500 | 373000 | 930 |
| 501 | 20230615 | 105600 | 220206750000 | 373000 | 373000 | 373500 | 373000 | 626 |
| 502 | 20230615 | 105500 | 219973231000 | 373500 | 373500 | 373500 | 373000 | 1985 |
| 503 | 20230615 | 105400 | 219232715500 | 373500 | 373000 | 373500 | 373000 | 2107 |
| 504 | 20230615 | 105300 | 218445898000 | 373500 | 374000 | 374000 | 373000 | 2061 |
| 505 | 20230615 | 105200 | 217676144500 | 374000 | 373000 | 374500 | 372500 | 5763 |
| 506 | 20230615 | 105100 | 215523457500 | 373000 | 373000 | 373500 | 372500 | 4093 |
| 507 | 20230615 | 105000 | 213996984000 | 373500 | 371500 | 373500 | 371500 | 12709 |
| 508 | 20230615 | 104900 | 209263636500 | 372000 | 372000 | 372500 | 371500 | 4476 |
| 509 | 20230615 | 104800 | 207598370000 | 372500 | 372500 | 372500 | 372000 | 3169 |
| 510 | 20230615 | 104700 | 206418477000 | 372500 | 373500 | 373500 | 372500 | 4687 |
| 511 | 20230615 | 104600 | 204670975500 | 373000 | 373000 | 373500 | 373000 | 441 |
| 512 | 20230615 | 104500 | 204506417000 | 373500 | 374000 | 374000 | 373000 | 2039 |
| 513 | 20230615 | 104400 | 203744933500 | 374000 | 373000 | 374000 | 373000 | 7453 |
| 514 | 20230615 | 104300 | 200961572000 | 373500 | 373500 | 373500 | 373000 | 1286 |
| 515 | 20230615 | 104200 | 200481643000 | 373500 | 373500 | 373500 | 373000 | 787 |
| 516 | 20230615 | 104100 | 200187945500 | 373500 | 373500 | 373500 | 373000 | 1593 |
| 517 | 20230615 | 104000 | 199593355000 | 373000 | 374000 | 374000 | 373000 | 2377 |
| 518 | 20230615 | 103900 | 198706031500 | 373500 | 373500 | 374000 | 373500 | 540 |
| 519 | 20230615 | 103800 | 198504309000 | 374000 | 374000 | 374500 | 373500 | 1589 |
| 520 | 20230615 | 103700 | 197910038000 | 374000 | 375000 | 375000 | 374000 | 1514 |
| 521 | 20230615 | 103600 | 197342791000 | 374500 | 375500 | 375500 | 374500 | 1782 |
| 522 | 20230615 | 103500 | 196674747500 | 375000 | 375000 | 375500 | 374500 | 2047 |
| 523 | 20230615 | 103400 | 195907122000 | 375000 | 374500 | 375000 | 374000 | 1104 |
| 524 | 20230615 | 103300 | 195493693500 | 374500 | 376000 | 376000 | 374000 | 2950 |
| 525 | 20230615 | 103200 | 194387618000 | 376000 | 375000 | 376000 | 374500 | 4188 |
| 526 | 20230615 | 103100 | 192815685000 | 375000 | 375500 | 375500 | 374500 | 2765 |
| 527 | 20230615 | 103000 | 191779379500 | 375000 | 374500 | 376000 | 374500 | 4278 |
| 528 | 20230615 | 102900 | 190174040000 | 375000 | 374000 | 375500 | 374000 | 6790 |
| 529 | 20230615 | 102800 | 187630546000 | 374500 | 374500 | 374500 | 374000 | 1042 |
| 530 | 20230615 | 102700 | 187240715000 | 374500 | 373000 | 375000 | 373000 | 7677 |
| 531 | 20230615 | 102600 | 184370153500 | 373000 | 373000 | 373500 | 372500 | 5652 |
| 532 | 20230615 | 102500 | 182261949500 | 373000 | 373500 | 373500 | 373000 | 1172 |
| 533 | 20230615 | 102400 | 181824741000 | 373500 | 374000 | 374500 | 373000 | 4447 |
| 534 | 20230615 | 102300 | 180162733000 | 374500 | 374000 | 374500 | 373500 | 4399 |
| 535 | 20230615 | 102200 | 178516316500 | 374500 | 374000 | 374500 | 374000 | 2677 |
| 536 | 20230615 | 102100 | 177515070000 | 374500 | 375000 | 375000 | 373500 | 3641 |
| 537 | 20230615 | 102000 | 176153224000 | 374500 | 373500 | 375500 | 373500 | 9113 |
| 538 | 20230615 | 101900 | 172737907000 | 374000 | 374500 | 375000 | 373500 | 1865 |
| 539 | 20230615 | 101800 | 172040094000 | 374500 | 373000 | 375000 | 372500 | 12131 |
| 540 | 20230615 | 101700 | 167507485500 | 373000 | 373000 | 373500 | 373000 | 2537 |
| 541 | 20230615 | 101600 | 166561164000 | 373000 | 374000 | 374000 | 373000 | 5610 |
| 542 | 20230615 | 101500 | 164467461500 | 374000 | 374500 | 374500 | 373500 | 3387 |
| 543 | 20230615 | 101400 | 163201039000 | 374000 | 374000 | 375000 | 374000 | 7557 |
| 544 | 20230615 | 101300 | 160372341500 | 374500 | 375000 | 375000 | 374000 | 5270 |
| 545 | 20230615 | 101200 | 158400004000 | 375000 | 375000 | 375000 | 374500 | 2184 |
| 546 | 20230615 | 101100 | 157581325000 | 374500 | 375000 | 375000 | 374500 | 2129 |
| 547 | 20230615 | 101000 | 156783776500 | 375000 | 375500 | 376000 | 374500 | 6250 |
| 548 | 20230615 | 100900 | 154437038000 | 375500 | 376000 | 376000 | 375500 | 566 |
| 549 | 20230615 | 100800 | 154224445500 | 375500 | 376000 | 376000 | 375500 | 673 |
| 550 | 20230615 | 100700 | 153971609000 | 376000 | 376000 | 376000 | 375000 | 6562 |
| 551 | 20230615 | 100600 | 151507268500 | 376000 | 375000 | 376500 | 374500 | 5263 |
| 552 | 20230615 | 100500 | 149532094500 | 375000 | 375500 | 375500 | 374500 | 1850 |
| 553 | 20230615 | 100400 | 148838248000 | 375500 | 375500 | 376000 | 375500 | 1359 |
| 554 | 20230615 | 100300 | 148327932000 | 375500 | 375000 | 376000 | 375000 | 2646 |
| 555 | 20230615 | 100200 | 147334743000 | 375000 | 374500 | 376000 | 374000 | 6701 |
| 556 | 20230615 | 100100 | 144822644000 | 374500 | 375000 | 375500 | 374000 | 9941 |
| 557 | 20230615 | 100000 | 141097370500 | 375000 | 375000 | 375500 | 375000 | 1235 |
| 558 | 20230615 | 095900 | 140634200000 | 375500 | 376000 | 376500 | 375000 | 4462 |
| 559 | 20230615 | 095800 | 138958488500 | 376000 | 376500 | 377000 | 376000 | 3253 |
| 560 | 20230615 | 095700 | 137733866500 | 377000 | 375500 | 377500 | 375500 | 7150 |
| 561 | 20230615 | 095600 | 135040550000 | 375500 | 376500 | 376500 | 375500 | 2581 |
| 562 | 20230615 | 095500 | 134070698000 | 376000 | 376000 | 376500 | 375500 | 6944 |
| 563 | 20230615 | 095400 | 131460213000 | 376000 | 377500 | 377500 | 375500 | 7757 |
| 564 | 20230615 | 095300 | 128539856000 | 377500 | 377500 | 378000 | 377000 | 2480 |
| 565 | 20230615 | 095200 | 127603693000 | 377500 | 378500 | 379000 | 377000 | 4803 |
| 566 | 20230615 | 095100 | 125787540000 | 378500 | 379000 | 379000 | 378500 | 484 |
| 567 | 20230615 | 095000 | 125604310000 | 378500 | 378500 | 379000 | 378000 | 4711 |
| 568 | 20230615 | 094900 | 123821397500 | 378500 | 377500 | 378500 | 377500 | 4733 |
| 569 | 20230615 | 094800 | 122033302000 | 377500 | 378000 | 378500 | 377500 | 7136 |
| 570 | 20230615 | 094700 | 119337557500 | 378000 | 378500 | 379000 | 378000 | 3725 |
| 571 | 20230615 | 094600 | 117927917500 | 378500 | 379000 | 379500 | 378500 | 3907 |
| 572 | 20230615 | 094500 | 116447174500 | 379500 | 380000 | 380000 | 379000 | 2918 |
| 573 | 20230615 | 094400 | 115340230000 | 379500 | 380000 | 380000 | 379500 | 2461 |
| 574 | 20230615 | 094300 | 114406255000 | 380000 | 379500 | 380000 | 379500 | 867 |
| 575 | 20230615 | 094200 | 114077123500 | 379500 | 380000 | 380500 | 379500 | 1888 |
| 576 | 20230615 | 094100 | 113359623500 | 380000 | 380500 | 380500 | 380000 | 3114 |
| 577 | 20230615 | 094000 | 112175737500 | 380500 | 380500 | 381000 | 380500 | 2968 |
| 578 | 20230615 | 093900 | 111045960000 | 380500 | 381000 | 381500 | 380000 | 3475 |
| 579 | 20230615 | 093800 | 109723334500 | 381000 | 380000 | 381500 | 380000 | 4081 |
| 580 | 20230615 | 093700 | 108169855000 | 380000 | 379500 | 380500 | 379500 | 1613 |
| 581 | 20230615 | 093600 | 107556914000 | 380000 | 379500 | 380500 | 379500 | 4258 |
| 582 | 20230615 | 093500 | 105938902500 | 379500 | 381500 | 381500 | 379500 | 6767 |
| 583 | 20230615 | 093400 | 103365016000 | 381500 | 381000 | 381500 | 380500 | 2091 |
| 584 | 20230615 | 093300 | 102568235500 | 381000 | 381000 | 381000 | 380500 | 2084 |
| 585 | 20230615 | 093200 | 101774985000 | 381000 | 382000 | 382000 | 380500 | 8071 |
| 586 | 20230615 | 093100 | 98694526000 | 382000 | 379500 | 382000 | 379500 | 9992 |
| 587 | 20230615 | 093000 | 94890408000 | 380000 | 379500 | 380000 | 379500 | 798 |
| 588 | 20230615 | 092900 | 94587418500 | 380000 | 380500 | 380500 | 379500 | 3768 |
| 589 | 20230615 | 092800 | 93155393000 | 380000 | 380500 | 380500 | 380000 | 702 |
| 590 | 20230615 | 092700 | 92888494500 | 380500 | 381000 | 381000 | 380000 | 3788 |
| 591 | 20230615 | 092600 | 91447835000 | 381000 | 380000 | 381000 | 380000 | 2841 |
| 592 | 20230615 | 092500 | 90366787500 | 380500 | 380000 | 380500 | 379500 | 2099 |
| 593 | 20230615 | 092400 | 89569147000 | 380000 | 381500 | 382000 | 379500 | 9712 |
| 594 | 20230615 | 092300 | 85870859000 | 381500 | 381500 | 382000 | 381000 | 5641 |
| 595 | 20230615 | 092200 | 83718743500 | 381500 | 380500 | 382000 | 380500 | 4456 |
| 596 | 20230615 | 092100 | 82020236000 | 380500 | 382000 | 382000 | 380500 | 4047 |
| 597 | 20230615 | 092000 | 80477159000 | 381500 | 382000 | 382500 | 381500 | 5914 |
| 598 | 20230615 | 091900 | 78218087500 | 382500 | 381000 | 382500 | 380500 | 6778 |
| 599 | 20230615 | 091800 | 75629434000 | 380500 | 379500 | 381000 | 379000 | 4600 |
| 600 | 20230615 | 091700 | 73880034500 | 379500 | 379000 | 379500 | 379000 | 3125 |
| 601 | 20230615 | 091600 | 72694404000 | 379000 | 378500 | 379500 | 378000 | 4396 |
| 602 | 20230615 | 091500 | 71029451500 | 378000 | 380000 | 380000 | 378000 | 2954 |
| 603 | 20230615 | 091400 | 69910134500 | 379500 | 378500 | 380000 | 378000 | 6479 |
| 604 | 20230615 | 091300 | 67451372000 | 379000 | 378500 | 379000 | 378000 | 6652 |
| 605 | 20230615 | 091200 | 64934831000 | 378500 | 379500 | 379500 | 378000 | 6434 |
| 606 | 20230615 | 091100 | 62497702500 | 379500 | 378000 | 380000 | 378000 | 6111 |
| 607 | 20230615 | 091000 | 60180757500 | 378500 | 380000 | 380500 | 378000 | 9349 |
| 608 | 20230615 | 090900 | 56634915000 | 380000 | 380000 | 381000 | 379500 | 7904 |
| 609 | 20230615 | 090800 | 53628363000 | 380500 | 379500 | 380500 | 379500 | 9160 |
| 610 | 20230615 | 090700 | 50147347000 | 380000 | 382500 | 383000 | 379500 | 11850 |
| 611 | 20230615 | 090600 | 45632013000 | 383000 | 384500 | 384500 | 382500 | 6997 |
| 612 | 20230615 | 090500 | 42948990500 | 384000 | 384000 | 385000 | 383500 | 13648 |
| 613 | 20230615 | 090400 | 37705743500 | 383500 | 386000 | 386000 | 383000 | 15933 |
| 614 | 20230615 | 090300 | 31585309500 | 385500 | 382000 | 386000 | 382000 | 24738 |
| 615 | 20230615 | 090200 | 22079920000 | 382000 | 381000 | 382500 | 381000 | 12609 |
| 616 | 20230615 | 090100 | 17264843500 | 381500 | 380000 | 381500 | 379000 | 13880 |
| 617 | 20230615 | 090000 | 11982704500 | 380500 | 379000 | 380500 | 378500 | 30673 |