36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 3 | 20230619 | 190500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 4 | 20230619 | 190400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 5 | 20230619 | 190300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 6 | 20230619 | 190200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 7 | 20230619 | 190100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 8 | 20230619 | 190000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 9 | 20230619 | 185900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 10 | 20230619 | 185800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 11 | 20230619 | 185700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 12 | 20230619 | 185600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 13 | 20230619 | 185500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 14 | 20230619 | 185400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 15 | 20230619 | 185300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 16 | 20230619 | 185200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 17 | 20230619 | 185100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 18 | 20230619 | 185000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 19 | 20230619 | 184900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 20 | 20230619 | 184800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 21 | 20230619 | 184700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 22 | 20230619 | 184600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 23 | 20230619 | 184500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 24 | 20230619 | 184400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 25 | 20230619 | 184300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 26 | 20230619 | 184200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 27 | 20230619 | 184100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 28 | 20230619 | 184000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 29 | 20230619 | 183900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 30 | 20230619 | 183800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 31 | 20230619 | 183700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 32 | 20230619 | 183600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 33 | 20230619 | 183500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 34 | 20230619 | 183400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 35 | 20230619 | 183300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 36 | 20230619 | 183200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 37 | 20230619 | 183100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 38 | 20230619 | 183000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 39 | 20230619 | 182900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 40 | 20230619 | 182800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 41 | 20230619 | 182700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 42 | 20230619 | 182600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 43 | 20230619 | 182500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 44 | 20230619 | 182400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 45 | 20230619 | 182300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 46 | 20230619 | 182200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 47 | 20230619 | 182100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 48 | 20230619 | 182000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 49 | 20230619 | 181900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 50 | 20230619 | 181800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 51 | 20230619 | 181700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 52 | 20230619 | 181600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 53 | 20230619 | 181500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 54 | 20230619 | 181400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 55 | 20230619 | 181300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 56 | 20230619 | 181200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 57 | 20230619 | 181100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 58 | 20230619 | 181000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 59 | 20230619 | 180900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 60 | 20230619 | 180800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 61 | 20230619 | 180700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 62 | 20230619 | 180600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 63 | 20230619 | 180500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 64 | 20230619 | 180400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 65 | 20230619 | 180300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 66 | 20230619 | 180200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 67 | 20230619 | 180100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 68 | 20230619 | 180000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 69 | 20230619 | 175900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 70 | 20230619 | 175800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 71 | 20230619 | 175700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 72 | 20230619 | 175600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 73 | 20230619 | 175500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 74 | 20230619 | 175400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 75 | 20230619 | 175300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 76 | 20230619 | 175200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 77 | 20230619 | 175100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 78 | 20230619 | 175000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 79 | 20230619 | 174900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 80 | 20230619 | 174800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 81 | 20230619 | 174700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 82 | 20230619 | 174600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 83 | 20230619 | 174500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 84 | 20230619 | 174400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 85 | 20230619 | 174300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 86 | 20230619 | 174200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 87 | 20230619 | 174100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 88 | 20230619 | 174000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 89 | 20230619 | 173900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 90 | 20230619 | 173800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 91 | 20230619 | 173700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 92 | 20230619 | 173600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 93 | 20230619 | 173500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 94 | 20230619 | 173400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 95 | 20230619 | 173300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 96 | 20230619 | 173200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 97 | 20230619 | 173100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 98 | 20230619 | 173000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 99 | 20230619 | 172900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 100 | 20230619 | 172800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 101 | 20230619 | 172700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 102 | 20230619 | 172600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 103 | 20230619 | 172500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 104 | 20230619 | 172400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 105 | 20230619 | 172300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 106 | 20230619 | 172200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 107 | 20230619 | 172100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 108 | 20230619 | 172000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 109 | 20230619 | 171900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 110 | 20230619 | 171800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 111 | 20230619 | 171700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 112 | 20230619 | 171600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 113 | 20230619 | 171500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 114 | 20230619 | 171400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 115 | 20230619 | 171300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 116 | 20230619 | 171200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 117 | 20230619 | 171100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 118 | 20230619 | 171000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 119 | 20230619 | 170900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 120 | 20230619 | 170800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 121 | 20230619 | 170700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 122 | 20230619 | 170600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 123 | 20230619 | 170500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 124 | 20230619 | 170400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 125 | 20230619 | 170300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 126 | 20230619 | 170200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 127 | 20230619 | 170100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 128 | 20230619 | 170000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 129 | 20230619 | 165900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 130 | 20230619 | 165800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 131 | 20230619 | 165700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 132 | 20230619 | 165600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 133 | 20230619 | 165500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 134 | 20230619 | 165400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 135 | 20230619 | 165300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 136 | 20230619 | 165200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 137 | 20230619 | 165100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 138 | 20230619 | 165000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 139 | 20230619 | 164900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 140 | 20230619 | 164800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 141 | 20230619 | 164700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 142 | 20230619 | 164600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 143 | 20230619 | 164500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 144 | 20230619 | 164400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 145 | 20230619 | 164300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 146 | 20230619 | 164200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 147 | 20230619 | 164100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 148 | 20230619 | 164000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 149 | 20230619 | 163900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 150 | 20230619 | 163800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 151 | 20230619 | 163700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 152 | 20230619 | 163600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 153 | 20230619 | 163500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 154 | 20230619 | 163400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 155 | 20230619 | 163300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 156 | 20230619 | 163200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 157 | 20230619 | 163100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 158 | 20230619 | 163000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 159 | 20230619 | 162900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 160 | 20230619 | 162800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 161 | 20230619 | 162700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 162 | 20230619 | 162600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 163 | 20230619 | 162500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 164 | 20230619 | 162400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 165 | 20230619 | 162300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 166 | 20230619 | 162200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 167 | 20230619 | 162100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 168 | 20230619 | 162000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 169 | 20230619 | 161900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 170 | 20230619 | 161800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 171 | 20230619 | 161700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 172 | 20230619 | 161600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 173 | 20230619 | 161500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 174 | 20230619 | 161400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 175 | 20230619 | 161300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 176 | 20230619 | 161200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 177 | 20230619 | 161100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 178 | 20230619 | 161000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 179 | 20230619 | 160900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 180 | 20230619 | 160800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 181 | 20230619 | 160700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 182 | 20230619 | 160600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 183 | 20230619 | 160500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 184 | 20230619 | 160400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 185 | 20230619 | 160300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 186 | 20230619 | 160200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 187 | 20230619 | 160100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 188 | 20230619 | 160000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 189 | 20230619 | 155900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 190 | 20230619 | 155800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 191 | 20230619 | 155700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 192 | 20230619 | 155600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 193 | 20230619 | 155500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 194 | 20230619 | 155400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 195 | 20230619 | 155300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 196 | 20230619 | 155200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 197 | 20230619 | 155100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 198 | 20230619 | 155000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 199 | 20230619 | 154900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 200 | 20230619 | 154800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 201 | 20230619 | 154700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 202 | 20230619 | 154600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 203 | 20230619 | 154500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 204 | 20230619 | 154400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 205 | 20230619 | 154300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 206 | 20230619 | 154200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 207 | 20230619 | 154100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 208 | 20230619 | 154000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 209 | 20230619 | 153900 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 210 | 20230619 | 153800 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 211 | 20230619 | 153700 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 212 | 20230619 | 153600 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 213 | 20230619 | 153500 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 214 | 20230619 | 153400 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 215 | 20230619 | 153300 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 216 | 20230619 | 153200 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 217 | 20230619 | 153100 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 218 | 20230619 | 153000 | 233629003000 | 383000 | 383000 | 383000 | 383000 | 11926 |
| 219 | 20230619 | 152900 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 220 | 20230619 | 152800 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 221 | 20230619 | 152700 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 222 | 20230619 | 152600 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 223 | 20230619 | 152500 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 224 | 20230619 | 152400 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 225 | 20230619 | 152300 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 226 | 20230619 | 152200 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 227 | 20230619 | 152100 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 228 | 20230619 | 152000 | 229061345000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 229 | 20230619 | 151900 | 229061345000 | 383000 | 382500 | 383000 | 382500 | 870 |
| 230 | 20230619 | 151800 | 228728308500 | 382500 | 382000 | 383000 | 382000 | 1124 |
| 231 | 20230619 | 151700 | 228298436500 | 382000 | 382000 | 382500 | 382000 | 2216 |
| 232 | 20230619 | 151600 | 227451144500 | 382000 | 382000 | 382500 | 382000 | 555 |
| 233 | 20230619 | 151500 | 227238998500 | 382500 | 381500 | 382500 | 381500 | 2397 |
| 234 | 20230619 | 151400 | 226323323500 | 382000 | 382000 | 382000 | 381500 | 576 |
| 235 | 20230619 | 151300 | 226103435000 | 382000 | 382000 | 382000 | 381500 | 311 |
| 236 | 20230619 | 151200 | 225984730000 | 382000 | 381500 | 382000 | 381500 | 1291 |
| 237 | 20230619 | 151100 | 225492103500 | 381500 | 382000 | 382000 | 381500 | 2286 |
| 238 | 20230619 | 151000 | 224619945500 | 382000 | 381500 | 382000 | 381500 | 331 |
| 239 | 20230619 | 150900 | 224493564000 | 381500 | 382000 | 382000 | 381500 | 625 |
| 240 | 20230619 | 150800 | 224255046000 | 381500 | 381500 | 382000 | 381500 | 509 |
| 241 | 20230619 | 150700 | 224060660000 | 382000 | 382000 | 382000 | 381500 | 431 |
| 242 | 20230619 | 150600 | 223896153500 | 381500 | 381500 | 382000 | 381500 | 584 |
| 243 | 20230619 | 150500 | 223673267500 | 381500 | 382500 | 382500 | 381500 | 1757 |
| 244 | 20230619 | 150400 | 223002072000 | 382500 | 383000 | 383000 | 382000 | 1735 |
| 245 | 20230619 | 150300 | 222338469500 | 382500 | 383000 | 383000 | 382500 | 286 |
| 246 | 20230619 | 150200 | 222229025500 | 382500 | 382500 | 383000 | 382500 | 531 |
| 247 | 20230619 | 150100 | 222025761000 | 383000 | 382500 | 383000 | 382500 | 256 |
| 248 | 20230619 | 150000 | 221927753000 | 382500 | 382500 | 383000 | 382500 | 514 |
| 249 | 20230619 | 145900 | 221731006000 | 383000 | 382500 | 383000 | 382500 | 1013 |
| 250 | 20230619 | 145800 | 221343333000 | 383000 | 382500 | 383000 | 382500 | 655 |
| 251 | 20230619 | 145700 | 221092694000 | 383000 | 382500 | 383000 | 382000 | 1038 |
| 252 | 20230619 | 145600 | 220695669000 | 382500 | 382500 | 383000 | 382000 | 922 |
| 253 | 20230619 | 145500 | 220343126000 | 382500 | 382000 | 383000 | 382000 | 2133 |
| 254 | 20230619 | 145400 | 219527564000 | 382500 | 382000 | 382500 | 382000 | 2493 |
| 255 | 20230619 | 145300 | 218574196500 | 382500 | 382000 | 382500 | 382000 | 398 |
| 256 | 20230619 | 145200 | 218422095000 | 382500 | 382500 | 382500 | 382000 | 531 |
| 257 | 20230619 | 145100 | 218219020500 | 382000 | 382000 | 382500 | 382000 | 1180 |
| 258 | 20230619 | 145000 | 217767715000 | 382500 | 382500 | 382500 | 382000 | 2624 |
| 259 | 20230619 | 144900 | 216764069500 | 382000 | 382500 | 382500 | 382000 | 574 |
| 260 | 20230619 | 144800 | 216544546000 | 382500 | 382000 | 382500 | 381500 | 2789 |
| 261 | 20230619 | 144700 | 215479121500 | 382000 | 381500 | 382000 | 381500 | 594 |
| 262 | 20230619 | 144600 | 215252243000 | 382000 | 382000 | 382000 | 381500 | 242 |
| 263 | 20230619 | 144500 | 215159825500 | 381500 | 381500 | 382000 | 381500 | 179 |
| 264 | 20230619 | 144400 | 215091503500 | 381500 | 382000 | 382000 | 381500 | 453 |
| 265 | 20230619 | 144300 | 214918567500 | 381500 | 381500 | 382000 | 381500 | 352 |
| 266 | 20230619 | 144200 | 214784136500 | 381500 | 381500 | 382000 | 381500 | 263 |
| 267 | 20230619 | 144100 | 214683695500 | 381500 | 381500 | 382000 | 381500 | 347 |
| 268 | 20230619 | 144000 | 214551203000 | 382000 | 381500 | 382000 | 381500 | 264 |
| 269 | 20230619 | 143900 | 214450429500 | 382000 | 381500 | 382000 | 381500 | 210 |
| 270 | 20230619 | 143800 | 214370255500 | 381500 | 381500 | 382000 | 381500 | 143 |
| 271 | 20230619 | 143700 | 214315681000 | 382000 | 381500 | 382000 | 381000 | 2103 |
| 272 | 20230619 | 143600 | 213513507500 | 381500 | 381000 | 381500 | 381000 | 491 |
| 273 | 20230619 | 143500 | 213326301500 | 381000 | 381000 | 381500 | 381000 | 550 |
| 274 | 20230619 | 143400 | 213116721000 | 381000 | 381500 | 381500 | 381000 | 185 |
| 275 | 20230619 | 143300 | 213046203000 | 381000 | 381500 | 382000 | 381000 | 1474 |
| 276 | 20230619 | 143200 | 212483902000 | 381500 | 381000 | 382000 | 380500 | 2581 |
| 277 | 20230619 | 143100 | 211500018000 | 381000 | 380500 | 381000 | 380500 | 157 |
| 278 | 20230619 | 143000 | 211440255500 | 380500 | 381500 | 381500 | 380500 | 2140 |
| 279 | 20230619 | 142900 | 210625064500 | 381000 | 381000 | 381500 | 381000 | 685 |
| 280 | 20230619 | 142800 | 210363910500 | 381000 | 381500 | 381500 | 381000 | 538 |
| 281 | 20230619 | 142700 | 210158771000 | 381000 | 381500 | 381500 | 381000 | 767 |
| 282 | 20230619 | 142600 | 209866327000 | 381500 | 382000 | 382000 | 381000 | 2281 |
| 283 | 20230619 | 142500 | 208996013500 | 382000 | 382000 | 382000 | 381500 | 364 |
| 284 | 20230619 | 142400 | 208857008000 | 381500 | 382000 | 382000 | 381500 | 1356 |
| 285 | 20230619 | 142300 | 208339435000 | 382000 | 382000 | 382000 | 381500 | 972 |
| 286 | 20230619 | 142200 | 207968170000 | 381500 | 382000 | 382000 | 381500 | 265 |
| 287 | 20230619 | 142100 | 207867017500 | 381500 | 382000 | 382000 | 381500 | 705 |
| 288 | 20230619 | 142000 | 207597797000 | 381500 | 382500 | 382500 | 381500 | 1022 |
| 289 | 20230619 | 141900 | 207207277000 | 382500 | 382000 | 383000 | 382000 | 2172 |
| 290 | 20230619 | 141800 | 206377046000 | 382000 | 382500 | 382500 | 382000 | 1262 |
| 291 | 20230619 | 141700 | 205894862000 | 382500 | 382500 | 383500 | 382000 | 3273 |
| 292 | 20230619 | 141600 | 204641553500 | 382500 | 382500 | 383000 | 382500 | 652 |
| 293 | 20230619 | 141500 | 204392126000 | 382500 | 383500 | 383500 | 382000 | 1903 |
| 294 | 20230619 | 141400 | 203663824500 | 383500 | 384000 | 384500 | 383000 | 3284 |
| 295 | 20230619 | 141300 | 202404437500 | 384500 | 383500 | 384500 | 383500 | 4137 |
| 296 | 20230619 | 141200 | 200815855000 | 383500 | 382500 | 383500 | 382500 | 6922 |
| 297 | 20230619 | 141100 | 198163066500 | 382500 | 382500 | 383000 | 382000 | 1510 |
| 298 | 20230619 | 141000 | 197585480000 | 382500 | 382500 | 383000 | 382000 | 5674 |
| 299 | 20230619 | 140900 | 195415827500 | 382500 | 381000 | 382500 | 381000 | 7623 |
| 300 | 20230619 | 140800 | 192505023000 | 381000 | 381000 | 381500 | 381000 | 514 |
| 301 | 20230619 | 140700 | 192309037500 | 381000 | 381000 | 381500 | 381000 | 197 |
| 302 | 20230619 | 140600 | 192233949000 | 381000 | 380500 | 381500 | 380500 | 2102 |
| 303 | 20230619 | 140500 | 191433023000 | 380500 | 380000 | 380500 | 380000 | 3178 |
| 304 | 20230619 | 140400 | 190224422500 | 380000 | 379500 | 380000 | 379500 | 2005 |
| 305 | 20230619 | 140300 | 189462639500 | 380000 | 379500 | 380000 | 379500 | 3832 |
| 306 | 20230619 | 140200 | 188007417000 | 380000 | 379500 | 380000 | 379500 | 216 |
| 307 | 20230619 | 140100 | 187925432500 | 379500 | 379500 | 380000 | 379500 | 951 |
| 308 | 20230619 | 140000 | 187564366000 | 379500 | 379500 | 380000 | 379500 | 257 |
| 309 | 20230619 | 135900 | 187466800500 | 380000 | 380000 | 380000 | 379500 | 360 |
| 310 | 20230619 | 135800 | 187330042500 | 379500 | 380000 | 380000 | 379500 | 480 |
| 311 | 20230619 | 135700 | 187147681500 | 380000 | 379000 | 380000 | 378500 | 4830 |
| 312 | 20230619 | 135600 | 185315496000 | 379000 | 378500 | 379000 | 378500 | 289 |
| 313 | 20230619 | 135500 | 185206007000 | 378500 | 379000 | 379000 | 378500 | 300 |
| 314 | 20230619 | 135400 | 185092410500 | 378500 | 379000 | 379000 | 378500 | 336 |
| 315 | 20230619 | 135300 | 184965100500 | 378500 | 378500 | 379000 | 378500 | 203 |
| 316 | 20230619 | 135200 | 184888208500 | 379000 | 378500 | 379000 | 378000 | 1319 |
| 317 | 20230619 | 135100 | 184388912000 | 378500 | 378500 | 378500 | 378000 | 205 |
| 318 | 20230619 | 135000 | 184311369000 | 378000 | 378500 | 379000 | 378000 | 884 |
| 319 | 20230619 | 134900 | 183976802500 | 378500 | 378500 | 379000 | 378000 | 2017 |
| 320 | 20230619 | 134800 | 183213323000 | 378500 | 378500 | 379000 | 377500 | 2503 |
| 321 | 20230619 | 134700 | 182266322000 | 378500 | 377500 | 378500 | 377000 | 1671 |
| 322 | 20230619 | 134600 | 181634228000 | 377000 | 377500 | 378000 | 377000 | 1754 |
| 323 | 20230619 | 134500 | 180971873000 | 377000 | 378000 | 378500 | 377000 | 1858 |
| 324 | 20230619 | 134400 | 180269954500 | 378000 | 378500 | 378500 | 378000 | 239 |
| 325 | 20230619 | 134300 | 180179509000 | 378500 | 378000 | 378500 | 378000 | 433 |
| 326 | 20230619 | 134200 | 180015813500 | 378500 | 378500 | 378500 | 378000 | 318 |
| 327 | 20230619 | 134100 | 179895513500 | 378000 | 378500 | 378500 | 378000 | 326 |
| 328 | 20230619 | 134000 | 179772177500 | 378000 | 379000 | 379000 | 378000 | 2602 |
| 329 | 20230619 | 133900 | 178786561000 | 379500 | 379000 | 379500 | 379000 | 366 |
| 330 | 20230619 | 133800 | 178647778500 | 379000 | 379000 | 379500 | 378500 | 2033 |
| 331 | 20230619 | 133700 | 177877695500 | 378500 | 379000 | 379000 | 378500 | 1259 |
| 332 | 20230619 | 133600 | 177400914500 | 378500 | 379000 | 379000 | 378500 | 177 |
| 333 | 20230619 | 133500 | 177333864000 | 378500 | 379000 | 379500 | 378000 | 3674 |
| 334 | 20230619 | 133400 | 175941609000 | 379500 | 378000 | 379500 | 378000 | 9598 |
| 335 | 20230619 | 133300 | 172306579000 | 378000 | 377500 | 378500 | 377000 | 1530 |
| 336 | 20230619 | 133200 | 171728388000 | 377500 | 377500 | 377500 | 377000 | 539 |
| 337 | 20230619 | 133100 | 171524940500 | 377500 | 377000 | 377500 | 376500 | 1686 |
| 338 | 20230619 | 133000 | 170889169000 | 376500 | 376000 | 377000 | 376000 | 825 |
| 339 | 20230619 | 132900 | 170578376500 | 376000 | 376500 | 377000 | 376000 | 2052 |
| 340 | 20230619 | 132800 | 169805758000 | 376000 | 376500 | 376500 | 376000 | 257 |
| 341 | 20230619 | 132700 | 169709086000 | 376500 | 377000 | 377000 | 376000 | 2081 |
| 342 | 20230619 | 132600 | 168925594000 | 376500 | 376500 | 377000 | 376500 | 242 |
| 343 | 20230619 | 132500 | 168834473000 | 376500 | 377000 | 377000 | 376500 | 313 |
| 344 | 20230619 | 132400 | 168716531000 | 377000 | 376500 | 377000 | 376500 | 185 |
| 345 | 20230619 | 132300 | 168646837000 | 376500 | 377000 | 377000 | 376500 | 100 |
| 346 | 20230619 | 132200 | 168609174500 | 376500 | 376500 | 377000 | 376000 | 772 |
| 347 | 20230619 | 132100 | 168318526500 | 376000 | 376500 | 376500 | 376000 | 1197 |
| 348 | 20230619 | 132000 | 167867994000 | 376500 | 376500 | 376500 | 376000 | 201 |
| 349 | 20230619 | 131900 | 167792346500 | 376500 | 376500 | 376500 | 376000 | 1113 |
| 350 | 20230619 | 131800 | 167373316500 | 376000 | 376000 | 376500 | 376000 | 3976 |
| 351 | 20230619 | 131700 | 165876654500 | 376000 | 376000 | 376500 | 376000 | 201 |
| 352 | 20230619 | 131600 | 165801063000 | 376000 | 376000 | 376500 | 376000 | 231 |
| 353 | 20230619 | 131500 | 165714196000 | 376500 | 376500 | 376500 | 376000 | 268 |
| 354 | 20230619 | 131400 | 165613353000 | 376000 | 376000 | 376500 | 376000 | 337 |
| 355 | 20230619 | 131300 | 165486565500 | 376500 | 376000 | 376500 | 376000 | 146 |
| 356 | 20230619 | 131200 | 165431619000 | 376500 | 376000 | 376500 | 376000 | 229 |
| 357 | 20230619 | 131100 | 165345463500 | 376500 | 376000 | 376500 | 376000 | 535 |
| 358 | 20230619 | 131000 | 165144078500 | 376500 | 376500 | 377000 | 376000 | 1992 |
| 359 | 20230619 | 130900 | 164394139000 | 376500 | 377000 | 377000 | 376500 | 245 |
| 360 | 20230619 | 130800 | 164301880000 | 377000 | 376000 | 377000 | 376000 | 2075 |
| 361 | 20230619 | 130700 | 163520547000 | 376000 | 376000 | 376500 | 376000 | 608 |
| 362 | 20230619 | 130600 | 163291891500 | 376500 | 377000 | 377500 | 376000 | 4308 |
| 363 | 20230619 | 130500 | 161669138000 | 377000 | 377000 | 377500 | 377000 | 669 |
| 364 | 20230619 | 130400 | 161416896000 | 377500 | 377000 | 377500 | 377000 | 217 |
| 365 | 20230619 | 130300 | 161335066000 | 377000 | 377500 | 377500 | 377000 | 256 |
| 366 | 20230619 | 130200 | 161238505000 | 377000 | 377500 | 378000 | 377000 | 1375 |
| 367 | 20230619 | 130100 | 160719406500 | 378000 | 378000 | 378000 | 377500 | 1384 |
| 368 | 20230619 | 130000 | 160196296500 | 378000 | 378000 | 378000 | 377500 | 224 |
| 369 | 20230619 | 125900 | 160111724500 | 377500 | 378000 | 378000 | 377500 | 191 |
| 370 | 20230619 | 125800 | 160039598500 | 377500 | 377500 | 378000 | 377500 | 376 |
| 371 | 20230619 | 125700 | 159897626500 | 378000 | 377500 | 378000 | 377500 | 2859 |
| 372 | 20230619 | 125600 | 158818339500 | 377000 | 377500 | 377500 | 377000 | 188 |
| 373 | 20230619 | 125500 | 158747444500 | 377500 | 377500 | 377500 | 377000 | 122 |
| 374 | 20230619 | 125400 | 158701419000 | 377500 | 377000 | 377500 | 377000 | 205 |
| 375 | 20230619 | 125300 | 158624077000 | 377000 | 377500 | 377500 | 377000 | 3208 |
| 376 | 20230619 | 125200 | 157413145000 | 377500 | 377500 | 378000 | 377500 | 214 |
| 377 | 20230619 | 125100 | 157332305500 | 377500 | 377000 | 377500 | 377000 | 2468 |
| 378 | 20230619 | 125000 | 156400722500 | 377500 | 377500 | 378000 | 377500 | 1669 |
| 379 | 20230619 | 124900 | 155770667500 | 377500 | 378000 | 378000 | 377500 | 117 |
| 380 | 20230619 | 124800 | 155726473500 | 378000 | 377500 | 378000 | 377500 | 300 |
| 381 | 20230619 | 124700 | 155613146500 | 378000 | 377500 | 378000 | 377500 | 160 |
| 382 | 20230619 | 124600 | 155552729500 | 378000 | 378000 | 378000 | 377500 | 202 |
| 383 | 20230619 | 124500 | 155476401000 | 378000 | 378000 | 378500 | 377500 | 1066 |
| 384 | 20230619 | 124400 | 155073454500 | 378000 | 378500 | 378500 | 378000 | 924 |
| 385 | 20230619 | 124300 | 154724181000 | 378000 | 378000 | 378500 | 378000 | 263 |
| 386 | 20230619 | 124200 | 154624764000 | 378000 | 378000 | 378500 | 378000 | 271 |
| 387 | 20230619 | 124100 | 154522294500 | 378500 | 378500 | 378500 | 378000 | 298 |
| 388 | 20230619 | 124000 | 154409646000 | 378000 | 378500 | 379000 | 378000 | 1552 |
| 389 | 20230619 | 123900 | 153822219500 | 378500 | 379000 | 379000 | 378500 | 239 |
| 390 | 20230619 | 123800 | 153731655500 | 379000 | 379000 | 379500 | 378500 | 879 |
| 391 | 20230619 | 123700 | 153398633000 | 379000 | 379000 | 379500 | 379000 | 91 |
| 392 | 20230619 | 123600 | 153364140500 | 379500 | 379500 | 379500 | 379000 | 320 |
| 393 | 20230619 | 123500 | 153242852000 | 379000 | 379000 | 379500 | 379000 | 333 |
| 394 | 20230619 | 123400 | 153116644000 | 379500 | 379000 | 379500 | 379000 | 343 |
| 395 | 20230619 | 123300 | 152986644000 | 379000 | 379000 | 379500 | 379000 | 299 |
| 396 | 20230619 | 123200 | 152873290000 | 379500 | 379000 | 379500 | 379000 | 497 |
| 397 | 20230619 | 123100 | 152684922500 | 379000 | 379000 | 379500 | 379000 | 154 |
| 398 | 20230619 | 123000 | 152626549500 | 379000 | 379500 | 379500 | 379000 | 132 |
| 399 | 20230619 | 122900 | 152576503500 | 379000 | 379000 | 379500 | 379000 | 153 |
| 400 | 20230619 | 122800 | 152518471000 | 379000 | 379000 | 379500 | 379000 | 193 |
| 401 | 20230619 | 122700 | 152445318000 | 379000 | 379000 | 379500 | 379000 | 96 |
| 402 | 20230619 | 122600 | 152408930500 | 379000 | 379000 | 379500 | 379000 | 131 |
| 403 | 20230619 | 122500 | 152359262000 | 379000 | 379000 | 379500 | 379000 | 914 |
| 404 | 20230619 | 122400 | 152012854500 | 379500 | 379000 | 379500 | 379000 | 693 |
| 405 | 20230619 | 122300 | 151750199500 | 379000 | 379000 | 379500 | 379000 | 680 |
| 406 | 20230619 | 122200 | 151492474000 | 379000 | 379500 | 379500 | 379000 | 405 |
| 407 | 20230619 | 122100 | 151338919000 | 379000 | 379500 | 379500 | 379000 | 684 |
| 408 | 20230619 | 122000 | 151079676000 | 379000 | 379500 | 379500 | 379000 | 180 |
| 409 | 20230619 | 121900 | 151011452000 | 379000 | 379500 | 379500 | 379000 | 179 |
| 410 | 20230619 | 121800 | 150943571000 | 379500 | 380000 | 380000 | 379500 | 188 |
| 411 | 20230619 | 121700 | 150872213000 | 379500 | 380000 | 380000 | 379500 | 370 |
| 412 | 20230619 | 121600 | 150731786500 | 379500 | 379500 | 380000 | 379500 | 276 |
| 413 | 20230619 | 121500 | 150627029000 | 380000 | 379500 | 380000 | 379500 | 476 |
| 414 | 20230619 | 121400 | 150446377000 | 379500 | 379500 | 380000 | 379500 | 136 |
| 415 | 20230619 | 121300 | 150394745500 | 379500 | 380000 | 380000 | 379500 | 595 |
| 416 | 20230619 | 121200 | 150168936500 | 380000 | 380000 | 380000 | 379500 | 632 |
| 417 | 20230619 | 121100 | 149929076000 | 379500 | 380000 | 380000 | 379500 | 344 |
| 418 | 20230619 | 121000 | 149798438000 | 379500 | 379500 | 380000 | 379500 | 213 |
| 419 | 20230619 | 120900 | 149717547500 | 380000 | 380000 | 380000 | 379500 | 110 |
| 420 | 20230619 | 120800 | 149675782000 | 380000 | 380000 | 380500 | 380000 | 1245 |
| 421 | 20230619 | 120700 | 149202664500 | 380000 | 380500 | 380500 | 380000 | 323 |
| 422 | 20230619 | 120600 | 149079911000 | 380000 | 380500 | 380500 | 380000 | 607 |
| 423 | 20230619 | 120500 | 148848960000 | 381000 | 381000 | 381000 | 380500 | 181 |
| 424 | 20230619 | 120400 | 148780075000 | 381000 | 380500 | 381000 | 380000 | 755 |
| 425 | 20230619 | 120300 | 148492866500 | 381000 | 380500 | 381000 | 380500 | 211 |
| 426 | 20230619 | 120200 | 148412577500 | 381000 | 380000 | 381000 | 380000 | 1314 |
| 427 | 20230619 | 120100 | 147912620000 | 380500 | 381000 | 381000 | 380000 | 1801 |
| 428 | 20230619 | 120000 | 147227341000 | 381000 | 381000 | 381000 | 380500 | 297 |
| 429 | 20230619 | 115900 | 147114296500 | 380500 | 380500 | 381000 | 380500 | 95 |
| 430 | 20230619 | 115800 | 147078141000 | 380500 | 381000 | 381000 | 380500 | 191 |
| 431 | 20230619 | 115700 | 147005417000 | 380500 | 380500 | 381000 | 380000 | 1596 |
| 432 | 20230619 | 115600 | 146398095000 | 380500 | 380000 | 380500 | 380000 | 1032 |
| 433 | 20230619 | 115500 | 146005932500 | 380000 | 380000 | 380500 | 380000 | 264 |
| 434 | 20230619 | 115400 | 145905605000 | 380500 | 380500 | 381000 | 380000 | 2004 |
| 435 | 20230619 | 115300 | 145143455500 | 381000 | 381500 | 381500 | 380500 | 1227 |
| 436 | 20230619 | 115200 | 144675974500 | 381000 | 381000 | 381500 | 381000 | 59 |
| 437 | 20230619 | 115100 | 144653491000 | 381500 | 381000 | 381500 | 381000 | 784 |
| 438 | 20230619 | 115000 | 144354762000 | 381000 | 380500 | 381000 | 380500 | 703 |
| 439 | 20230619 | 114900 | 144086952000 | 381000 | 380500 | 381000 | 380500 | 286 |
| 440 | 20230619 | 114800 | 143978117000 | 381000 | 380500 | 381000 | 380000 | 1165 |
| 441 | 20230619 | 114700 | 143535245500 | 380500 | 381000 | 381000 | 380000 | 1463 |
| 442 | 20230619 | 114600 | 142978550500 | 381000 | 381000 | 381000 | 380500 | 946 |
| 443 | 20230619 | 114500 | 142618237500 | 380500 | 380500 | 381000 | 380500 | 340 |
| 444 | 20230619 | 114400 | 142488802500 | 380500 | 381000 | 381000 | 380500 | 253 |
| 445 | 20230619 | 114300 | 142392432000 | 380500 | 380500 | 381000 | 380000 | 1261 |
| 446 | 20230619 | 114200 | 141912642500 | 380500 | 381000 | 381500 | 380000 | 1414 |
| 447 | 20230619 | 114100 | 141374268500 | 381500 | 381000 | 381500 | 381000 | 863 |
| 448 | 20230619 | 114000 | 141045325500 | 381000 | 381500 | 381500 | 380500 | 3617 |
| 449 | 20230619 | 113900 | 139665691500 | 381500 | 381000 | 381500 | 380500 | 3502 |
| 450 | 20230619 | 113800 | 138331367000 | 381000 | 380500 | 381000 | 380500 | 857 |
| 451 | 20230619 | 113700 | 138005004500 | 380500 | 380500 | 381000 | 380000 | 2826 |
| 452 | 20230619 | 113600 | 136929245500 | 380000 | 379000 | 380500 | 379000 | 1353 |
| 453 | 20230619 | 113500 | 136415448500 | 379000 | 379500 | 379500 | 379000 | 99 |
| 454 | 20230619 | 113400 | 136377906500 | 379500 | 380000 | 380000 | 379000 | 2199 |
| 455 | 20230619 | 113300 | 135542917000 | 380000 | 380500 | 380500 | 380000 | 720 |
| 456 | 20230619 | 113200 | 135269218000 | 380500 | 380500 | 380500 | 380000 | 387 |
| 457 | 20230619 | 113100 | 135122012000 | 380500 | 380000 | 380500 | 379500 | 3233 |
| 458 | 20230619 | 113000 | 133892631000 | 380000 | 380000 | 380000 | 379500 | 760 |
| 459 | 20230619 | 112900 | 133603967500 | 380000 | 379500 | 380000 | 379500 | 1021 |
| 460 | 20230619 | 112800 | 133216218500 | 379500 | 380000 | 380000 | 379500 | 293 |
| 461 | 20230619 | 112700 | 133104942000 | 380000 | 379500 | 380000 | 379000 | 6261 |
| 462 | 20230619 | 112600 | 130728843500 | 379500 | 379000 | 379500 | 379000 | 341 |
| 463 | 20230619 | 112500 | 130599489000 | 379500 | 379500 | 380000 | 379000 | 5199 |
| 464 | 20230619 | 112400 | 128626519500 | 379000 | 379500 | 379500 | 379000 | 424 |
| 465 | 20230619 | 112300 | 128465810500 | 379500 | 379000 | 379500 | 379000 | 238 |
| 466 | 20230619 | 112200 | 128375565500 | 379500 | 379500 | 379500 | 379000 | 228 |
| 467 | 20230619 | 112100 | 128289114500 | 379000 | 378500 | 379500 | 378500 | 1546 |
| 468 | 20230619 | 112000 | 127703083000 | 379000 | 377500 | 379000 | 377500 | 2850 |
| 469 | 20230619 | 111900 | 126625295500 | 377500 | 377500 | 378000 | 377500 | 260 |
| 470 | 20230619 | 111800 | 126527085000 | 377500 | 378000 | 378000 | 377500 | 123 |
| 471 | 20230619 | 111700 | 126480639000 | 378000 | 377500 | 378000 | 377500 | 653 |
| 472 | 20230619 | 111600 | 126233874000 | 377500 | 378000 | 378000 | 377500 | 172 |
| 473 | 20230619 | 111500 | 126168930000 | 378000 | 377000 | 378000 | 377000 | 335 |
| 474 | 20230619 | 111400 | 126042429500 | 377000 | 377500 | 377500 | 377000 | 578 |
| 475 | 20230619 | 111300 | 125824271500 | 377000 | 376500 | 377500 | 376500 | 1972 |
| 476 | 20230619 | 111200 | 125080478500 | 376500 | 377000 | 377000 | 376500 | 252 |
| 477 | 20230619 | 111100 | 124985506000 | 377000 | 377000 | 377000 | 376500 | 176 |
| 478 | 20230619 | 111000 | 124919197000 | 377000 | 376000 | 377000 | 376000 | 2284 |
| 479 | 20230619 | 110900 | 124059264000 | 376500 | 376000 | 376500 | 376000 | 323 |
| 480 | 20230619 | 110800 | 123937775000 | 376000 | 376500 | 376500 | 376000 | 591 |
| 481 | 20230619 | 110700 | 123715518500 | 376000 | 376000 | 376500 | 375500 | 2364 |
| 482 | 20230619 | 110600 | 122826683500 | 375500 | 376000 | 376000 | 375500 | 2329 |
| 483 | 20230619 | 110500 | 121951157500 | 376000 | 376000 | 376500 | 376000 | 704 |
| 484 | 20230619 | 110400 | 121686446500 | 376000 | 377000 | 377000 | 376000 | 1883 |
| 485 | 20230619 | 110300 | 120977575500 | 377000 | 376500 | 377000 | 376500 | 458 |
| 486 | 20230619 | 110200 | 120805070500 | 376500 | 377000 | 377000 | 376500 | 98 |
| 487 | 20230619 | 110100 | 120768151500 | 377000 | 377000 | 377000 | 376500 | 254 |
| 488 | 20230619 | 110000 | 120672420500 | 377000 | 377000 | 377000 | 376500 | 604 |
| 489 | 20230619 | 105900 | 120444795500 | 376500 | 377000 | 377000 | 376500 | 274 |
| 490 | 20230619 | 105800 | 120341529500 | 376500 | 376500 | 377000 | 376500 | 259 |
| 491 | 20230619 | 105700 | 120243900000 | 377000 | 376500 | 377000 | 376000 | 2791 |
| 492 | 20230619 | 105600 | 119192574500 | 376500 | 376000 | 376500 | 376000 | 517 |
| 493 | 20230619 | 105500 | 118998095000 | 376500 | 377000 | 377000 | 376000 | 2461 |
| 494 | 20230619 | 105400 | 118071567500 | 376500 | 376500 | 377000 | 376500 | 685 |
| 495 | 20230619 | 105300 | 117813530500 | 376500 | 377000 | 377000 | 376500 | 173 |
| 496 | 20230619 | 105200 | 117748347500 | 377000 | 377000 | 377500 | 377000 | 763 |
| 497 | 20230619 | 105100 | 117460693500 | 377000 | 377500 | 378000 | 376500 | 4040 |
| 498 | 20230619 | 105000 | 115937238500 | 377500 | 378000 | 378000 | 377500 | 372 |
| 499 | 20230619 | 104900 | 115796732000 | 377500 | 377500 | 378000 | 377500 | 359 |
| 500 | 20230619 | 104800 | 115661193500 | 377500 | 377500 | 378000 | 377500 | 186 |
| 501 | 20230619 | 104700 | 115590908500 | 377500 | 377500 | 378000 | 377500 | 156 |
| 502 | 20230619 | 104600 | 115531989000 | 378000 | 377000 | 378000 | 377000 | 1936 |
| 503 | 20230619 | 104500 | 114801210000 | 377000 | 377500 | 377500 | 376500 | 2482 |
| 504 | 20230619 | 104400 | 113865555500 | 377500 | 376500 | 377500 | 376500 | 1910 |
| 505 | 20230619 | 104300 | 113145555500 | 376500 | 377000 | 377500 | 376500 | 2956 |
| 506 | 20230619 | 104200 | 112031839500 | 377000 | 377500 | 378000 | 377000 | 2043 |
| 507 | 20230619 | 104100 | 111260856000 | 378000 | 378000 | 378000 | 377500 | 359 |
| 508 | 20230619 | 104000 | 111125229000 | 377500 | 378000 | 378000 | 377500 | 423 |
| 509 | 20230619 | 103900 | 110965536500 | 377500 | 377500 | 378000 | 377500 | 290 |
| 510 | 20230619 | 103800 | 110855994000 | 377500 | 378000 | 378500 | 377500 | 1278 |
| 511 | 20230619 | 103700 | 110372984500 | 378000 | 378500 | 379000 | 378000 | 1284 |
| 512 | 20230619 | 103600 | 109886984500 | 379000 | 379000 | 379000 | 378500 | 271 |
| 513 | 20230619 | 103500 | 109784347000 | 379000 | 378500 | 379000 | 378500 | 544 |
| 514 | 20230619 | 103400 | 109578315500 | 379000 | 378500 | 379000 | 378000 | 2169 |
| 515 | 20230619 | 103300 | 108756862500 | 378000 | 378500 | 379000 | 378000 | 2465 |
| 516 | 20230619 | 103200 | 107824055000 | 379000 | 379000 | 379500 | 379000 | 2125 |
| 517 | 20230619 | 103100 | 107018589500 | 379000 | 379000 | 379500 | 379000 | 151 |
| 518 | 20230619 | 103000 | 106961317000 | 379500 | 379500 | 380000 | 379000 | 1949 |
| 519 | 20230619 | 102900 | 106221793000 | 379000 | 379000 | 379500 | 379000 | 435 |
| 520 | 20230619 | 102800 | 106056906500 | 379000 | 379500 | 379500 | 379000 | 406 |
| 521 | 20230619 | 102700 | 105902959500 | 379000 | 379000 | 379500 | 379000 | 1158 |
| 522 | 20230619 | 102600 | 105464020000 | 379000 | 378500 | 379500 | 378500 | 1135 |
| 523 | 20230619 | 102500 | 105033863000 | 379000 | 379000 | 379500 | 378500 | 2732 |
| 524 | 20230619 | 102400 | 103998248000 | 379000 | 379500 | 380000 | 378500 | 4004 |
| 525 | 20230619 | 102300 | 102477616500 | 380000 | 379000 | 380000 | 378500 | 4054 |
| 526 | 20230619 | 102200 | 100940047500 | 378500 | 378500 | 379000 | 378000 | 2355 |
| 527 | 20230619 | 102100 | 100048686000 | 378500 | 378500 | 378500 | 378000 | 225 |
| 528 | 20230619 | 102000 | 99963623500 | 378500 | 378500 | 378500 | 378000 | 389 |
| 529 | 20230619 | 101900 | 99816416000 | 378500 | 378000 | 378500 | 378000 | 705 |
| 530 | 20230619 | 101800 | 99549659500 | 378000 | 378000 | 378500 | 378000 | 623 |
| 531 | 20230619 | 101700 | 99314160000 | 377500 | 378000 | 378000 | 377500 | 595 |
| 532 | 20230619 | 101600 | 99089312000 | 378000 | 378500 | 378500 | 377000 | 3063 |
| 533 | 20230619 | 101500 | 97932101500 | 378500 | 378000 | 378500 | 378000 | 302 |
| 534 | 20230619 | 101400 | 97817861000 | 378500 | 377500 | 378500 | 377500 | 2292 |
| 535 | 20230619 | 101300 | 96951569000 | 377500 | 377500 | 378000 | 377500 | 255 |
| 536 | 20230619 | 101200 | 96855251500 | 377500 | 378500 | 378500 | 377000 | 3741 |
| 537 | 20230619 | 101100 | 95442647000 | 378000 | 377500 | 378500 | 377500 | 315 |
| 538 | 20230619 | 101000 | 95323563000 | 378000 | 377500 | 378000 | 377000 | 2519 |
| 539 | 20230619 | 100900 | 94371953500 | 377000 | 377000 | 377500 | 377000 | 246 |
| 540 | 20230619 | 100800 | 94279177000 | 377000 | 377000 | 377500 | 376500 | 1656 |
| 541 | 20230619 | 100700 | 93654995000 | 376500 | 377000 | 377000 | 376500 | 1557 |
| 542 | 20230619 | 100600 | 93068190500 | 376500 | 377500 | 377500 | 376500 | 2974 |
| 543 | 20230619 | 100500 | 91947597000 | 377000 | 378000 | 378500 | 377000 | 3048 |
| 544 | 20230619 | 100400 | 90796426000 | 378000 | 378000 | 378500 | 377500 | 2171 |
| 545 | 20230619 | 100300 | 89975311000 | 378000 | 378500 | 378500 | 377500 | 2229 |
| 546 | 20230619 | 100200 | 89132703500 | 378500 | 378500 | 378500 | 377500 | 4820 |
| 547 | 20230619 | 100100 | 87311540000 | 378000 | 378500 | 378500 | 378000 | 524 |
| 548 | 20230619 | 100000 | 87113423000 | 378500 | 378500 | 379000 | 378000 | 1686 |
| 549 | 20230619 | 095900 | 86475088000 | 378500 | 379000 | 379000 | 378000 | 4060 |
| 550 | 20230619 | 095800 | 84938432500 | 379000 | 379000 | 379000 | 378500 | 1505 |
| 551 | 20230619 | 095700 | 84368206500 | 379000 | 378500 | 379000 | 378500 | 831 |
| 552 | 20230619 | 095600 | 84053454000 | 378500 | 378500 | 379000 | 378000 | 1360 |
| 553 | 20230619 | 095500 | 83538696500 | 378500 | 378000 | 378500 | 378000 | 1418 |
| 554 | 20230619 | 095400 | 83002275500 | 378000 | 378500 | 378500 | 377500 | 2546 |
| 555 | 20230619 | 095300 | 82039761500 | 378500 | 378000 | 378500 | 377500 | 3582 |
| 556 | 20230619 | 095200 | 80685673500 | 377500 | 377500 | 378000 | 377000 | 946 |
| 557 | 20230619 | 095100 | 80328567500 | 377500 | 377500 | 377500 | 377000 | 2709 |
| 558 | 20230619 | 095000 | 79306228500 | 377000 | 377000 | 377500 | 376500 | 1407 |
| 559 | 20230619 | 094900 | 78775666000 | 377000 | 376500 | 377000 | 376000 | 563 |
| 560 | 20230619 | 094800 | 78563687500 | 376500 | 376500 | 376500 | 376000 | 1410 |
| 561 | 20230619 | 094700 | 78032885500 | 376500 | 376500 | 376500 | 376000 | 1257 |
| 562 | 20230619 | 094600 | 77559889500 | 376500 | 376500 | 376500 | 375500 | 1876 |
| 563 | 20230619 | 094500 | 76854389000 | 376500 | 376000 | 376500 | 375500 | 3011 |
| 564 | 20230619 | 094400 | 75721646500 | 376000 | 375500 | 376000 | 375000 | 1534 |
| 565 | 20230619 | 094300 | 75145148500 | 375500 | 375500 | 375500 | 374500 | 2042 |
| 566 | 20230619 | 094200 | 74378941500 | 375000 | 375000 | 375500 | 374500 | 2274 |
| 567 | 20230619 | 094100 | 73526066500 | 374500 | 373500 | 375000 | 373000 | 4052 |
| 568 | 20230619 | 094000 | 72009610500 | 373500 | 373000 | 373500 | 373000 | 1298 |
| 569 | 20230619 | 093900 | 71524972000 | 373000 | 373500 | 373500 | 373000 | 1246 |
| 570 | 20230619 | 093800 | 71059992500 | 373000 | 374000 | 374000 | 373000 | 2966 |
| 571 | 20230619 | 093700 | 69952603000 | 374000 | 373000 | 374000 | 373000 | 4938 |
| 572 | 20230619 | 093600 | 68108801500 | 373000 | 372000 | 373500 | 372000 | 7699 |
| 573 | 20230619 | 093500 | 65239298500 | 372000 | 372500 | 373000 | 372000 | 6114 |
| 574 | 20230619 | 093400 | 62963534000 | 373000 | 373000 | 373000 | 372500 | 3092 |
| 575 | 20230619 | 093300 | 61810937500 | 373000 | 373000 | 373500 | 372500 | 3611 |
| 576 | 20230619 | 093200 | 60464109500 | 373000 | 373500 | 374000 | 372500 | 8803 |
| 577 | 20230619 | 093100 | 57179851500 | 374000 | 375000 | 375000 | 373000 | 9424 |
| 578 | 20230619 | 093000 | 53655666500 | 375000 | 375000 | 375500 | 374500 | 1275 |
| 579 | 20230619 | 092900 | 53177750500 | 375000 | 375000 | 375500 | 374500 | 2625 |
| 580 | 20230619 | 092800 | 52193251000 | 375000 | 375000 | 375500 | 375000 | 1079 |
| 581 | 20230619 | 092700 | 51788197000 | 375500 | 375000 | 375500 | 374500 | 1497 |
| 582 | 20230619 | 092600 | 51226793000 | 375000 | 375000 | 375000 | 374500 | 1276 |
| 583 | 20230619 | 092500 | 50748448000 | 374500 | 375000 | 375000 | 374500 | 2221 |
| 584 | 20230619 | 092400 | 49915788000 | 375000 | 374500 | 375000 | 374000 | 1347 |
| 585 | 20230619 | 092300 | 49411089500 | 374000 | 373500 | 374500 | 373500 | 5475 |
| 586 | 20230619 | 092200 | 47363171000 | 373500 | 374500 | 374500 | 373500 | 6680 |
| 587 | 20230619 | 092100 | 44865524500 | 374500 | 375000 | 375000 | 374000 | 4768 |
| 588 | 20230619 | 092000 | 43079366500 | 374500 | 375500 | 376000 | 374500 | 8375 |
| 589 | 20230619 | 091900 | 39938182500 | 375500 | 376000 | 376500 | 375500 | 2211 |
| 590 | 20230619 | 091800 | 39107160000 | 376500 | 377000 | 377000 | 375500 | 3021 |
| 591 | 20230619 | 091700 | 37970530500 | 377000 | 376500 | 377000 | 376500 | 661 |
| 592 | 20230619 | 091600 | 37721432500 | 376500 | 376500 | 377000 | 375500 | 6080 |
| 593 | 20230619 | 091500 | 35436125500 | 376500 | 377500 | 377500 | 376000 | 2435 |
| 594 | 20230619 | 091400 | 34519120500 | 377500 | 376500 | 377500 | 376000 | 5161 |
| 595 | 20230619 | 091300 | 32575815500 | 376500 | 376000 | 377000 | 376000 | 2946 |
| 596 | 20230619 | 091200 | 31466275500 | 376000 | 375500 | 376500 | 375000 | 2217 |
| 597 | 20230619 | 091100 | 30632862500 | 375500 | 375000 | 375500 | 374500 | 7072 |
| 598 | 20230619 | 091000 | 27980353000 | 374500 | 375500 | 375500 | 374500 | 6050 |
| 599 | 20230619 | 090900 | 25713341000 | 375000 | 377000 | 377500 | 375000 | 10464 |
| 600 | 20230619 | 090800 | 21777868000 | 377500 | 377500 | 378000 | 376500 | 4918 |
| 601 | 20230619 | 090700 | 19923416000 | 377500 | 379000 | 379000 | 377000 | 5940 |
| 602 | 20230619 | 090600 | 17680708500 | 378500 | 378500 | 378500 | 377000 | 5182 |
| 603 | 20230619 | 090500 | 15722513000 | 378500 | 378500 | 379500 | 378000 | 2782 |
| 604 | 20230619 | 090400 | 14668997000 | 378500 | 378000 | 379500 | 377500 | 4235 |
| 605 | 20230619 | 090300 | 13065672500 | 377500 | 377500 | 378000 | 376000 | 7554 |
| 606 | 20230619 | 090200 | 10215803000 | 378000 | 378500 | 379000 | 377000 | 4525 |
| 607 | 20230619 | 090100 | 8505447500 | 378500 | 382000 | 382500 | 377500 | 14221 |
| 608 | 20230619 | 090000 | 3098391000 | 382500 | 382000 | 382500 | 381500 | 7853 |