36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 3 | 20230619 | 190400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 4 | 20230619 | 190300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 5 | 20230619 | 190200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 6 | 20230619 | 190100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 7 | 20230619 | 190000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 8 | 20230619 | 185900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 9 | 20230619 | 185800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 10 | 20230619 | 185700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 11 | 20230619 | 185600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 12 | 20230619 | 185500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 13 | 20230619 | 185400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 14 | 20230619 | 185300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 15 | 20230619 | 185200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 16 | 20230619 | 185100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 17 | 20230619 | 185000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 18 | 20230619 | 184900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 19 | 20230619 | 184800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 20 | 20230619 | 184700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 21 | 20230619 | 184600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 22 | 20230619 | 184500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 23 | 20230619 | 184400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 24 | 20230619 | 184300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 25 | 20230619 | 184200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 26 | 20230619 | 184100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 27 | 20230619 | 184000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 28 | 20230619 | 183900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 29 | 20230619 | 183800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 30 | 20230619 | 183700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 31 | 20230619 | 183600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 32 | 20230619 | 183500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 33 | 20230619 | 183400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 34 | 20230619 | 183300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 35 | 20230619 | 183200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 36 | 20230619 | 183100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 37 | 20230619 | 183000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 38 | 20230619 | 182900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 39 | 20230619 | 182800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 40 | 20230619 | 182700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 41 | 20230619 | 182600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 42 | 20230619 | 182500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 43 | 20230619 | 182400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 44 | 20230619 | 182300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 45 | 20230619 | 182200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 46 | 20230619 | 182100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 47 | 20230619 | 182000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 48 | 20230619 | 181900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 49 | 20230619 | 181800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 50 | 20230619 | 181700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 51 | 20230619 | 181600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 52 | 20230619 | 181500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 53 | 20230619 | 181400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 54 | 20230619 | 181300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 55 | 20230619 | 181200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 56 | 20230619 | 181100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 57 | 20230619 | 181000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 58 | 20230619 | 180900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 59 | 20230619 | 180800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 60 | 20230619 | 180700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 61 | 20230619 | 180600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 62 | 20230619 | 180500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 63 | 20230619 | 180400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 64 | 20230619 | 180300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 65 | 20230619 | 180200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 66 | 20230619 | 180100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 67 | 20230619 | 180000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 68 | 20230619 | 175900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 69 | 20230619 | 175800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 70 | 20230619 | 175700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 71 | 20230619 | 175600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 72 | 20230619 | 175500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 73 | 20230619 | 175400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 74 | 20230619 | 175300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 75 | 20230619 | 175200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 76 | 20230619 | 175100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 77 | 20230619 | 175000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 78 | 20230619 | 174900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 79 | 20230619 | 174800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 80 | 20230619 | 174700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 81 | 20230619 | 174600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 82 | 20230619 | 174500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 83 | 20230619 | 174400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 84 | 20230619 | 174300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 85 | 20230619 | 174200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 86 | 20230619 | 174100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 87 | 20230619 | 174000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 88 | 20230619 | 173900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 89 | 20230619 | 173800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 90 | 20230619 | 173700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 91 | 20230619 | 173600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 92 | 20230619 | 173500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 93 | 20230619 | 173400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 94 | 20230619 | 173300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 95 | 20230619 | 173200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 96 | 20230619 | 173100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 97 | 20230619 | 173000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 98 | 20230619 | 172900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 99 | 20230619 | 172800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 100 | 20230619 | 172700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 101 | 20230619 | 172600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 102 | 20230619 | 172500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 103 | 20230619 | 172400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 104 | 20230619 | 172300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 105 | 20230619 | 172200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 106 | 20230619 | 172100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 107 | 20230619 | 172000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 108 | 20230619 | 171900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 109 | 20230619 | 171800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 110 | 20230619 | 171700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 111 | 20230619 | 171600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 112 | 20230619 | 171500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 113 | 20230619 | 171400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 114 | 20230619 | 171300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 115 | 20230619 | 171200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 116 | 20230619 | 171100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 117 | 20230619 | 171000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 118 | 20230619 | 170900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 119 | 20230619 | 170800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 120 | 20230619 | 170700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 121 | 20230619 | 170600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 122 | 20230619 | 170500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 123 | 20230619 | 170400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 124 | 20230619 | 170300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 125 | 20230619 | 170200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 126 | 20230619 | 170100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 127 | 20230619 | 170000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 128 | 20230619 | 165900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 129 | 20230619 | 165800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 130 | 20230619 | 165700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 131 | 20230619 | 165600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 132 | 20230619 | 165500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 133 | 20230619 | 165400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 134 | 20230619 | 165300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 135 | 20230619 | 165200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 136 | 20230619 | 165100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 137 | 20230619 | 165000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 138 | 20230619 | 164900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 139 | 20230619 | 164800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 140 | 20230619 | 164700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 141 | 20230619 | 164600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 142 | 20230619 | 164500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 143 | 20230619 | 164400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 144 | 20230619 | 164300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 145 | 20230619 | 164200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 146 | 20230619 | 164100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 147 | 20230619 | 164000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 148 | 20230619 | 163900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 149 | 20230619 | 163800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 150 | 20230619 | 163700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 151 | 20230619 | 163600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 152 | 20230619 | 163500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 153 | 20230619 | 163400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 154 | 20230619 | 163300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 155 | 20230619 | 163200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 156 | 20230619 | 163100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 157 | 20230619 | 163000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 158 | 20230619 | 162900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 159 | 20230619 | 162800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 160 | 20230619 | 162700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 161 | 20230619 | 162600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 162 | 20230619 | 162500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 163 | 20230619 | 162400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 164 | 20230619 | 162300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 165 | 20230619 | 162200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 166 | 20230619 | 162100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 167 | 20230619 | 162000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 168 | 20230619 | 161900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 169 | 20230619 | 161800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 170 | 20230619 | 161700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 171 | 20230619 | 161600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 172 | 20230619 | 161500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 173 | 20230619 | 161400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 174 | 20230619 | 161300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 175 | 20230619 | 161200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 176 | 20230619 | 161100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 177 | 20230619 | 161000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 178 | 20230619 | 160900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 179 | 20230619 | 160800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 180 | 20230619 | 160700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 181 | 20230619 | 160600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 182 | 20230619 | 160500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 183 | 20230619 | 160400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 184 | 20230619 | 160300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 185 | 20230619 | 160200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 186 | 20230619 | 160100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 187 | 20230619 | 160000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 188 | 20230619 | 155900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 189 | 20230619 | 155800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 190 | 20230619 | 155700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 191 | 20230619 | 155600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 192 | 20230619 | 155500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 193 | 20230619 | 155400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 194 | 20230619 | 155300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 195 | 20230619 | 155200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 196 | 20230619 | 155100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 197 | 20230619 | 155000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 198 | 20230619 | 154900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20230619 | 154800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20230619 | 154700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20230619 | 154600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20230619 | 154500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20230619 | 154400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20230619 | 154300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20230619 | 154200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20230619 | 154100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20230619 | 154000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20230619 | 153900 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 209 | 20230619 | 153800 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 210 | 20230619 | 153700 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 211 | 20230619 | 153600 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 212 | 20230619 | 153500 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 213 | 20230619 | 153400 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 214 | 20230619 | 153300 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 215 | 20230619 | 153200 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 216 | 20230619 | 153100 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 217 | 20230619 | 153000 | 190693202000 | 256500 | 256500 | 256500 | 256500 | 12853 |
| 218 | 20230619 | 152900 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 219 | 20230619 | 152800 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 220 | 20230619 | 152700 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 221 | 20230619 | 152600 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 222 | 20230619 | 152500 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 223 | 20230619 | 152400 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 224 | 20230619 | 152300 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 225 | 20230619 | 152200 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 226 | 20230619 | 152100 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 227 | 20230619 | 152000 | 187396407500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 228 | 20230619 | 151900 | 187396407500 | 256500 | 256500 | 257000 | 256000 | 1842 |
| 229 | 20230619 | 151800 | 186923843500 | 256500 | 256500 | 256500 | 256000 | 990 |
| 230 | 20230619 | 151700 | 186670105000 | 256000 | 256000 | 256500 | 256000 | 418 |
| 231 | 20230619 | 151600 | 186563028500 | 256000 | 255500 | 256500 | 255500 | 1602 |
| 232 | 20230619 | 151500 | 186152922000 | 255500 | 255500 | 256000 | 255000 | 3636 |
| 233 | 20230619 | 151400 | 185224098000 | 255000 | 255500 | 255500 | 254500 | 4543 |
| 234 | 20230619 | 151300 | 184065516500 | 255500 | 255500 | 255500 | 254500 | 4265 |
| 235 | 20230619 | 151200 | 182977926500 | 255500 | 255500 | 255500 | 255000 | 1068 |
| 236 | 20230619 | 151100 | 182705341500 | 255000 | 255000 | 255500 | 255000 | 996 |
| 237 | 20230619 | 151000 | 182451301000 | 255000 | 255500 | 255500 | 255000 | 5105 |
| 238 | 20230619 | 150900 | 181149445500 | 255000 | 255000 | 255500 | 255000 | 649 |
| 239 | 20230619 | 150800 | 180983875000 | 255500 | 255500 | 255500 | 255000 | 2309 |
| 240 | 20230619 | 150700 | 180395015500 | 255500 | 255000 | 255500 | 255000 | 863 |
| 241 | 20230619 | 150600 | 180174833500 | 255500 | 255500 | 255500 | 255000 | 701 |
| 242 | 20230619 | 150500 | 179996033000 | 255500 | 255500 | 256000 | 255000 | 5809 |
| 243 | 20230619 | 150400 | 178511801000 | 255500 | 256000 | 256000 | 255500 | 770 |
| 244 | 20230619 | 150300 | 178314991000 | 256000 | 255500 | 256000 | 255500 | 578 |
| 245 | 20230619 | 150200 | 178167178000 | 256000 | 256000 | 256000 | 255500 | 784 |
| 246 | 20230619 | 150100 | 177966649500 | 256000 | 255500 | 256000 | 255500 | 937 |
| 247 | 20230619 | 150000 | 177726876500 | 256000 | 256000 | 256000 | 255500 | 3976 |
| 248 | 20230619 | 145900 | 176710715000 | 256000 | 255500 | 256000 | 255500 | 825 |
| 249 | 20230619 | 145800 | 176499652500 | 256000 | 255500 | 256000 | 255500 | 740 |
| 250 | 20230619 | 145700 | 176310387500 | 255500 | 255500 | 256000 | 255500 | 838 |
| 251 | 20230619 | 145600 | 176095974000 | 256000 | 255500 | 256000 | 255500 | 1009 |
| 252 | 20230619 | 145500 | 175837729500 | 255500 | 255500 | 256000 | 255500 | 417 |
| 253 | 20230619 | 145400 | 175731131500 | 256000 | 256000 | 256000 | 255500 | 505 |
| 254 | 20230619 | 145300 | 175601929000 | 256000 | 255500 | 256000 | 255500 | 531 |
| 255 | 20230619 | 145200 | 175466064500 | 256000 | 255500 | 256000 | 255500 | 649 |
| 256 | 20230619 | 145100 | 175300142000 | 256000 | 256000 | 256000 | 255500 | 1117 |
| 257 | 20230619 | 145000 | 175014252500 | 256000 | 256000 | 256000 | 255500 | 313 |
| 258 | 20230619 | 144900 | 174934234500 | 256000 | 256000 | 256000 | 255500 | 311 |
| 259 | 20230619 | 144800 | 174854717500 | 256000 | 255500 | 256000 | 255500 | 365 |
| 260 | 20230619 | 144700 | 174761344000 | 255500 | 256000 | 256000 | 255500 | 400 |
| 261 | 20230619 | 144600 | 174659041000 | 255500 | 256000 | 256000 | 255500 | 303 |
| 262 | 20230619 | 144500 | 174581569000 | 256000 | 255500 | 256000 | 255500 | 301 |
| 263 | 20230619 | 144400 | 174504635000 | 255500 | 255500 | 256000 | 255500 | 567 |
| 264 | 20230619 | 144300 | 174359734500 | 256000 | 255500 | 256000 | 255500 | 677 |
| 265 | 20230619 | 144200 | 174186703500 | 255500 | 255500 | 256000 | 255500 | 234 |
| 266 | 20230619 | 144100 | 174126869000 | 255500 | 256000 | 256500 | 255500 | 1635 |
| 267 | 20230619 | 144000 | 173708175000 | 256000 | 256000 | 256500 | 256000 | 1288 |
| 268 | 20230619 | 143900 | 173377868000 | 256500 | 256500 | 256500 | 256000 | 941 |
| 269 | 20230619 | 143800 | 173136571000 | 256500 | 256000 | 256500 | 256000 | 2007 |
| 270 | 20230619 | 143700 | 172621955500 | 256500 | 255500 | 256500 | 255500 | 1548 |
| 271 | 20230619 | 143600 | 172225717000 | 256000 | 255500 | 256000 | 255000 | 3595 |
| 272 | 20230619 | 143500 | 171306321000 | 255500 | 255000 | 255500 | 255000 | 551 |
| 273 | 20230619 | 143400 | 171165579000 | 255000 | 255500 | 255500 | 255000 | 359 |
| 274 | 20230619 | 143300 | 171073981500 | 255500 | 255500 | 256000 | 255000 | 557 |
| 275 | 20230619 | 143200 | 170931754000 | 255500 | 254500 | 255500 | 254000 | 8257 |
| 276 | 20230619 | 143100 | 168828916500 | 254000 | 254000 | 254500 | 254000 | 1148 |
| 277 | 20230619 | 143000 | 168537280500 | 254000 | 254000 | 254500 | 254000 | 2002 |
| 278 | 20230619 | 142900 | 168028752000 | 254000 | 254500 | 254500 | 254000 | 661 |
| 279 | 20230619 | 142800 | 167860713500 | 254500 | 254000 | 254500 | 254000 | 495 |
| 280 | 20230619 | 142700 | 167734911500 | 254000 | 254500 | 254500 | 254000 | 2224 |
| 281 | 20230619 | 142600 | 167169850000 | 254500 | 254000 | 254500 | 254000 | 1481 |
| 282 | 20230619 | 142500 | 166793034500 | 254000 | 254500 | 254500 | 254000 | 423 |
| 283 | 20230619 | 142400 | 166685497500 | 254000 | 254500 | 255000 | 254000 | 2863 |
| 284 | 20230619 | 142300 | 165957523500 | 254500 | 255000 | 255000 | 254500 | 443 |
| 285 | 20230619 | 142200 | 165844745500 | 254500 | 255000 | 255000 | 254500 | 427 |
| 286 | 20230619 | 142100 | 165736052000 | 254500 | 255000 | 255000 | 254500 | 2044 |
| 287 | 20230619 | 142000 | 165215803500 | 254500 | 254500 | 255000 | 254500 | 560 |
| 288 | 20230619 | 141900 | 165073248500 | 254500 | 254500 | 255000 | 254500 | 293 |
| 289 | 20230619 | 141800 | 164998642500 | 255000 | 255000 | 255500 | 254000 | 3929 |
| 290 | 20230619 | 141700 | 163997918000 | 255500 | 255000 | 255500 | 255000 | 195 |
| 291 | 20230619 | 141600 | 163948155000 | 255000 | 255000 | 255500 | 254500 | 2217 |
| 292 | 20230619 | 141500 | 163382761500 | 254500 | 255500 | 255500 | 254500 | 1504 |
| 293 | 20230619 | 141400 | 162999304500 | 255000 | 255500 | 255500 | 255000 | 527 |
| 294 | 20230619 | 141300 | 162864887000 | 255000 | 255500 | 256000 | 255000 | 533 |
| 295 | 20230619 | 141200 | 162728802500 | 255500 | 254500 | 256000 | 254500 | 3369 |
| 296 | 20230619 | 141100 | 161868339500 | 255000 | 254500 | 255000 | 254000 | 1869 |
| 297 | 20230619 | 141000 | 161392395000 | 254500 | 254500 | 254500 | 254000 | 463 |
| 298 | 20230619 | 140900 | 161274598000 | 254500 | 254000 | 254500 | 253500 | 2566 |
| 299 | 20230619 | 140800 | 160622785000 | 253500 | 253500 | 254000 | 253500 | 345 |
| 300 | 20230619 | 140700 | 160535221000 | 254000 | 254000 | 254000 | 253500 | 306 |
| 301 | 20230619 | 140600 | 160457589500 | 254000 | 253000 | 254000 | 253000 | 3317 |
| 302 | 20230619 | 140500 | 159616668500 | 253500 | 252500 | 253500 | 252500 | 5438 |
| 303 | 20230619 | 140400 | 158240886500 | 253000 | 253500 | 254000 | 252500 | 5766 |
| 304 | 20230619 | 140300 | 156781183500 | 253500 | 253500 | 254000 | 253500 | 1308 |
| 305 | 20230619 | 140200 | 156449581000 | 254000 | 254000 | 254500 | 253500 | 3675 |
| 306 | 20230619 | 140100 | 155516110000 | 254500 | 254500 | 254500 | 254000 | 244 |
| 307 | 20230619 | 140000 | 155454052500 | 254500 | 254000 | 254500 | 254000 | 727 |
| 308 | 20230619 | 135900 | 155269127000 | 254500 | 254500 | 254500 | 254000 | 224 |
| 309 | 20230619 | 135800 | 155212206000 | 254000 | 253500 | 254500 | 253500 | 1068 |
| 310 | 20230619 | 135700 | 154940939000 | 254000 | 254000 | 254000 | 253500 | 1672 |
| 311 | 20230619 | 135600 | 154516344000 | 254000 | 254000 | 254000 | 253500 | 912 |
| 312 | 20230619 | 135500 | 154284765500 | 254000 | 253500 | 254000 | 253000 | 1654 |
| 313 | 20230619 | 135400 | 153864908500 | 253500 | 253500 | 253500 | 253000 | 1460 |
| 314 | 20230619 | 135300 | 153494876500 | 253000 | 253500 | 254000 | 253000 | 2953 |
| 315 | 20230619 | 135200 | 152746547500 | 253500 | 253000 | 253500 | 253000 | 2831 |
| 316 | 20230619 | 135100 | 152028972000 | 253500 | 253000 | 253500 | 253000 | 389 |
| 317 | 20230619 | 135000 | 151930472500 | 253500 | 253000 | 253500 | 253000 | 719 |
| 318 | 20230619 | 134900 | 151748407000 | 253500 | 253000 | 253500 | 253000 | 1814 |
| 319 | 20230619 | 134800 | 151289307500 | 253000 | 252500 | 253000 | 252000 | 6737 |
| 320 | 20230619 | 134700 | 149588159500 | 252000 | 252000 | 252500 | 252000 | 2153 |
| 321 | 20230619 | 134600 | 149044793500 | 252500 | 252500 | 252500 | 252000 | 849 |
| 322 | 20230619 | 134500 | 148830615000 | 252500 | 252500 | 252500 | 252000 | 753 |
| 323 | 20230619 | 134400 | 148640703500 | 252500 | 252000 | 252500 | 252000 | 853 |
| 324 | 20230619 | 134300 | 148425471500 | 252000 | 252000 | 252500 | 252000 | 1343 |
| 325 | 20230619 | 134200 | 148086504500 | 252500 | 252000 | 252500 | 252000 | 1183 |
| 326 | 20230619 | 134100 | 147787955000 | 252500 | 252500 | 252500 | 252000 | 463 |
| 327 | 20230619 | 134000 | 147671195000 | 252000 | 252500 | 252500 | 252000 | 581 |
| 328 | 20230619 | 133900 | 147524638500 | 252500 | 252500 | 252500 | 252000 | 835 |
| 329 | 20230619 | 133800 | 147314070000 | 252000 | 252000 | 252500 | 251500 | 1730 |
| 330 | 20230619 | 133700 | 146878053000 | 252000 | 251500 | 252000 | 251500 | 2804 |
| 331 | 20230619 | 133600 | 146171661500 | 251500 | 252000 | 252000 | 251500 | 813 |
| 332 | 20230619 | 133500 | 145966922500 | 252000 | 251500 | 252000 | 251500 | 2293 |
| 333 | 20230619 | 133400 | 145389617500 | 252000 | 251500 | 252000 | 251500 | 1332 |
| 334 | 20230619 | 133300 | 145054298500 | 252000 | 251500 | 252000 | 251500 | 1752 |
| 335 | 20230619 | 133200 | 144613541000 | 251500 | 251000 | 252000 | 251000 | 3904 |
| 336 | 20230619 | 133100 | 143632447500 | 251000 | 251500 | 251500 | 251000 | 3244 |
| 337 | 20230619 | 133000 | 142817359500 | 251500 | 251500 | 252000 | 251500 | 7880 |
| 338 | 20230619 | 132900 | 140835196000 | 252000 | 252000 | 252500 | 252000 | 8835 |
| 339 | 20230619 | 132800 | 138608577000 | 252500 | 253000 | 253000 | 252000 | 7458 |
| 340 | 20230619 | 132700 | 136725600000 | 253000 | 253000 | 253500 | 252500 | 6142 |
| 341 | 20230619 | 132600 | 135171777500 | 253000 | 253500 | 253500 | 253000 | 664 |
| 342 | 20230619 | 132500 | 135003603500 | 253000 | 253500 | 253500 | 253000 | 447 |
| 343 | 20230619 | 132400 | 134890430000 | 253500 | 253500 | 254000 | 253000 | 3287 |
| 344 | 20230619 | 132300 | 134057610000 | 254000 | 253000 | 254000 | 253000 | 3905 |
| 345 | 20230619 | 132200 | 133067823500 | 253500 | 253500 | 253500 | 253000 | 1039 |
| 346 | 20230619 | 132100 | 132804689500 | 253500 | 253500 | 254000 | 253000 | 2470 |
| 347 | 20230619 | 132000 | 132179080500 | 253500 | 253500 | 254000 | 253000 | 1674 |
| 348 | 20230619 | 131900 | 131754802000 | 253500 | 254000 | 254000 | 253500 | 3310 |
| 349 | 20230619 | 131800 | 130915668000 | 253500 | 254000 | 254000 | 253500 | 1192 |
| 350 | 20230619 | 131700 | 130613122500 | 254000 | 253500 | 254000 | 253000 | 4244 |
| 351 | 20230619 | 131600 | 129537226000 | 253500 | 253000 | 253500 | 252500 | 7063 |
| 352 | 20230619 | 131500 | 127750036000 | 253000 | 253000 | 253000 | 252500 | 3311 |
| 353 | 20230619 | 131400 | 126913778500 | 252500 | 253000 | 253500 | 252500 | 5623 |
| 354 | 20230619 | 131300 | 125491422500 | 253000 | 253000 | 253500 | 253000 | 1256 |
| 355 | 20230619 | 131200 | 125173537500 | 253500 | 253500 | 253500 | 253000 | 3845 |
| 356 | 20230619 | 131100 | 124200247000 | 253000 | 254000 | 254000 | 253000 | 3640 |
| 357 | 20230619 | 131000 | 123277449000 | 254000 | 253500 | 254000 | 253500 | 2664 |
| 358 | 20230619 | 130900 | 122602030000 | 253500 | 254000 | 254500 | 253500 | 2801 |
| 359 | 20230619 | 130800 | 121891331500 | 254000 | 254000 | 254500 | 254000 | 5325 |
| 360 | 20230619 | 130700 | 120538660000 | 254500 | 254500 | 254500 | 254000 | 1264 |
| 361 | 20230619 | 130600 | 120217216500 | 254500 | 254500 | 255000 | 254000 | 7037 |
| 362 | 20230619 | 130500 | 118426112000 | 255000 | 255000 | 255500 | 254500 | 13209 |
| 363 | 20230619 | 130400 | 115057776000 | 255500 | 255000 | 255500 | 255000 | 3389 |
| 364 | 20230619 | 130300 | 114193469500 | 255500 | 256000 | 256000 | 255000 | 7352 |
| 365 | 20230619 | 130200 | 112315073000 | 256000 | 255500 | 256000 | 255500 | 1171 |
| 366 | 20230619 | 130100 | 112015810000 | 255500 | 255500 | 256000 | 255500 | 2757 |
| 367 | 20230619 | 130000 | 111311312000 | 255500 | 256000 | 256000 | 255500 | 1824 |
| 368 | 20230619 | 125900 | 110845244500 | 256000 | 256000 | 256000 | 255500 | 474 |
| 369 | 20230619 | 125800 | 110724077000 | 256000 | 255500 | 256000 | 255500 | 190 |
| 370 | 20230619 | 125700 | 110675507000 | 255500 | 256000 | 256000 | 255500 | 890 |
| 371 | 20230619 | 125600 | 110447893500 | 255500 | 255500 | 256000 | 255500 | 1208 |
| 372 | 20230619 | 125500 | 110139097000 | 256000 | 255500 | 256000 | 255500 | 1299 |
| 373 | 20230619 | 125400 | 109807070000 | 256000 | 256000 | 256000 | 255500 | 544 |
| 374 | 20230619 | 125300 | 109668021500 | 255500 | 256500 | 257000 | 255500 | 25006 |
| 375 | 20230619 | 125200 | 103262057500 | 257000 | 256500 | 257000 | 256500 | 376 |
| 376 | 20230619 | 125100 | 103165607000 | 257000 | 257000 | 257000 | 256500 | 263 |
| 377 | 20230619 | 125000 | 103098120000 | 257000 | 257000 | 257000 | 256500 | 737 |
| 378 | 20230619 | 124900 | 102908991000 | 256500 | 256500 | 257000 | 256500 | 247 |
| 379 | 20230619 | 124800 | 102845594500 | 256500 | 256500 | 257000 | 256500 | 589 |
| 380 | 20230619 | 124700 | 102694495000 | 257000 | 256500 | 257000 | 256500 | 257 |
| 381 | 20230619 | 124600 | 102628502000 | 256500 | 257000 | 257000 | 256500 | 898 |
| 382 | 20230619 | 124500 | 102398081000 | 257000 | 257000 | 257000 | 256500 | 1065 |
| 383 | 20230619 | 124400 | 102124496000 | 257000 | 257500 | 257500 | 257000 | 1770 |
| 384 | 20230619 | 124300 | 101669601000 | 257500 | 257000 | 257500 | 257000 | 263 |
| 385 | 20230619 | 124200 | 101601995500 | 257000 | 257500 | 257500 | 257000 | 955 |
| 386 | 20230619 | 124100 | 101356480500 | 257000 | 257000 | 257500 | 257000 | 381 |
| 387 | 20230619 | 124000 | 101258543500 | 257000 | 257500 | 257500 | 257000 | 223 |
| 388 | 20230619 | 123900 | 101201223000 | 257500 | 257500 | 257500 | 257000 | 795 |
| 389 | 20230619 | 123800 | 100996896500 | 257500 | 257000 | 257500 | 257000 | 502 |
| 390 | 20230619 | 123700 | 100867875500 | 257000 | 257000 | 257500 | 257000 | 640 |
| 391 | 20230619 | 123600 | 100703379000 | 257000 | 257500 | 257500 | 257000 | 438 |
| 392 | 20230619 | 123500 | 100590745000 | 257000 | 257000 | 257500 | 257000 | 259 |
| 393 | 20230619 | 123400 | 100524162500 | 257000 | 257000 | 257500 | 257000 | 475 |
| 394 | 20230619 | 123300 | 100402034000 | 257000 | 257000 | 257500 | 257000 | 349 |
| 395 | 20230619 | 123200 | 100312315000 | 257000 | 257000 | 257500 | 257000 | 555 |
| 396 | 20230619 | 123100 | 100169652500 | 257500 | 257500 | 257500 | 257000 | 201 |
| 397 | 20230619 | 123000 | 100117930000 | 257500 | 257500 | 257500 | 257000 | 232 |
| 398 | 20230619 | 122900 | 100058285500 | 257000 | 257500 | 257500 | 257000 | 444 |
| 399 | 20230619 | 122800 | 99944143500 | 257500 | 257000 | 257500 | 257000 | 698 |
| 400 | 20230619 | 122700 | 99764749000 | 257000 | 257000 | 257500 | 257000 | 455 |
| 401 | 20230619 | 122600 | 99647800500 | 257500 | 257500 | 257500 | 257000 | 518 |
| 402 | 20230619 | 122500 | 99514656000 | 257500 | 257000 | 257500 | 257000 | 382 |
| 403 | 20230619 | 122400 | 99416463000 | 257000 | 257500 | 257500 | 257000 | 105 |
| 404 | 20230619 | 122300 | 99389456000 | 257500 | 257000 | 257500 | 256500 | 678 |
| 405 | 20230619 | 122200 | 99215228500 | 257000 | 257000 | 257000 | 256500 | 2173 |
| 406 | 20230619 | 122100 | 98656828000 | 257000 | 257000 | 257500 | 256500 | 710 |
| 407 | 20230619 | 122000 | 98474396500 | 257500 | 257000 | 257500 | 257000 | 1026 |
| 408 | 20230619 | 121900 | 98210699500 | 257000 | 257000 | 257500 | 257000 | 451 |
| 409 | 20230619 | 121800 | 98094769500 | 257000 | 257000 | 257500 | 257000 | 2224 |
| 410 | 20230619 | 121700 | 97523184000 | 257000 | 257500 | 257500 | 257000 | 391 |
| 411 | 20230619 | 121600 | 97422679500 | 257500 | 257000 | 257500 | 257000 | 466 |
| 412 | 20230619 | 121500 | 97302901500 | 257500 | 257500 | 257500 | 257000 | 390 |
| 413 | 20230619 | 121400 | 97202610000 | 257000 | 257000 | 257500 | 257000 | 839 |
| 414 | 20230619 | 121300 | 96986947500 | 257500 | 257000 | 257500 | 257000 | 2075 |
| 415 | 20230619 | 121200 | 96453645500 | 257500 | 257000 | 257500 | 257000 | 307 |
| 416 | 20230619 | 121100 | 96374699500 | 257000 | 257000 | 257500 | 257000 | 338 |
| 417 | 20230619 | 121000 | 96287787500 | 257000 | 257000 | 257500 | 257000 | 2923 |
| 418 | 20230619 | 120900 | 95536535500 | 257000 | 257500 | 257500 | 257000 | 559 |
| 419 | 20230619 | 120800 | 95392797500 | 257000 | 257500 | 257500 | 257000 | 270 |
| 420 | 20230619 | 120700 | 95323375000 | 257500 | 257000 | 257500 | 257000 | 370 |
| 421 | 20230619 | 120600 | 95228202000 | 257500 | 257000 | 257500 | 257000 | 582 |
| 422 | 20230619 | 120500 | 95078552000 | 257000 | 257000 | 257500 | 257000 | 214 |
| 423 | 20230619 | 120400 | 95023492000 | 257500 | 257500 | 257500 | 257000 | 176 |
| 424 | 20230619 | 120300 | 94978255500 | 257500 | 257500 | 257500 | 257000 | 700 |
| 425 | 20230619 | 120200 | 94798180500 | 257500 | 257500 | 257500 | 257000 | 451 |
| 426 | 20230619 | 120100 | 94682225500 | 257500 | 257500 | 257500 | 257000 | 284 |
| 427 | 20230619 | 120000 | 94609130000 | 257000 | 257500 | 257500 | 257000 | 600 |
| 428 | 20230619 | 115900 | 94454859000 | 257500 | 257000 | 257500 | 257000 | 294 |
| 429 | 20230619 | 115800 | 94379222500 | 257000 | 257000 | 257500 | 257000 | 686 |
| 430 | 20230619 | 115700 | 94202663500 | 257000 | 257500 | 257500 | 257000 | 993 |
| 431 | 20230619 | 115600 | 93947436500 | 257000 | 257000 | 257500 | 257000 | 2143 |
| 432 | 20230619 | 115500 | 93396557500 | 257500 | 257000 | 257500 | 257000 | 240 |
| 433 | 20230619 | 115400 | 93334859500 | 257000 | 257500 | 257500 | 257000 | 1017 |
| 434 | 20230619 | 115300 | 93073476500 | 257500 | 257500 | 257500 | 257000 | 952 |
| 435 | 20230619 | 115200 | 92828776500 | 257000 | 257000 | 257500 | 257000 | 442 |
| 436 | 20230619 | 115100 | 92715134000 | 257500 | 257000 | 257500 | 257000 | 336 |
| 437 | 20230619 | 115000 | 92628690500 | 257000 | 257500 | 257500 | 257000 | 133 |
| 438 | 20230619 | 114900 | 92594491000 | 257500 | 257500 | 257500 | 257000 | 899 |
| 439 | 20230619 | 114800 | 92363048000 | 257500 | 257500 | 257500 | 257000 | 275 |
| 440 | 20230619 | 114700 | 92292334500 | 257500 | 257000 | 257500 | 257000 | 401 |
| 441 | 20230619 | 114600 | 92189219500 | 257000 | 257000 | 257500 | 257000 | 139 |
| 442 | 20230619 | 114500 | 92153491000 | 257500 | 257500 | 258000 | 257500 | 1467 |
| 443 | 20230619 | 114400 | 91775734500 | 257500 | 258000 | 258000 | 257500 | 599 |
| 444 | 20230619 | 114300 | 91621406500 | 258000 | 258000 | 258000 | 257500 | 207 |
| 445 | 20230619 | 114200 | 91568061500 | 257500 | 258000 | 258000 | 257500 | 478 |
| 446 | 20230619 | 114100 | 91444967500 | 257500 | 257500 | 258000 | 257500 | 276 |
| 447 | 20230619 | 114000 | 91373830000 | 258000 | 257500 | 258000 | 257500 | 475 |
| 448 | 20230619 | 113900 | 91251454000 | 257500 | 257500 | 258000 | 257500 | 562 |
| 449 | 20230619 | 113800 | 91106670500 | 257500 | 257500 | 258000 | 257500 | 452 |
| 450 | 20230619 | 113700 | 90990166000 | 257500 | 258000 | 258000 | 257500 | 245 |
| 451 | 20230619 | 113600 | 90927069500 | 257500 | 257500 | 258000 | 257000 | 6763 |
| 452 | 20230619 | 113500 | 89188552500 | 257500 | 257500 | 257500 | 257000 | 612 |
| 453 | 20230619 | 113400 | 89031008500 | 257500 | 258000 | 258000 | 257000 | 2276 |
| 454 | 20230619 | 113300 | 88444940500 | 257500 | 258000 | 258000 | 257500 | 233 |
| 455 | 20230619 | 113200 | 88384909500 | 258000 | 257500 | 258000 | 257500 | 174 |
| 456 | 20230619 | 113100 | 88340089000 | 257500 | 257500 | 258000 | 257500 | 185 |
| 457 | 20230619 | 113000 | 88292436000 | 258000 | 258000 | 258000 | 257500 | 192 |
| 458 | 20230619 | 112900 | 88242948500 | 257500 | 257500 | 258000 | 257500 | 583 |
| 459 | 20230619 | 112800 | 88092808500 | 257500 | 257500 | 258000 | 257000 | 930 |
| 460 | 20230619 | 112700 | 87853347000 | 257500 | 258000 | 258000 | 257000 | 3201 |
| 461 | 20230619 | 112600 | 87029035500 | 258000 | 258000 | 258000 | 257500 | 2848 |
| 462 | 20230619 | 112500 | 86295450500 | 258000 | 257500 | 258000 | 257500 | 882 |
| 463 | 20230619 | 112400 | 86068194500 | 257500 | 257500 | 258000 | 257000 | 1835 |
| 464 | 20230619 | 112300 | 85595701500 | 258000 | 257500 | 258000 | 257500 | 329 |
| 465 | 20230619 | 112200 | 85510872500 | 257500 | 257500 | 258000 | 257500 | 325 |
| 466 | 20230619 | 112100 | 85427152500 | 257500 | 257500 | 258000 | 257500 | 568 |
| 467 | 20230619 | 112000 | 85280838500 | 257500 | 256500 | 257500 | 256500 | 5792 |
| 468 | 20230619 | 111900 | 83791544000 | 256500 | 256500 | 257000 | 256500 | 553 |
| 469 | 20230619 | 111800 | 83649525000 | 257000 | 256500 | 257000 | 256500 | 449 |
| 470 | 20230619 | 111700 | 83534188500 | 256500 | 256500 | 257000 | 256500 | 574 |
| 471 | 20230619 | 111600 | 83386831000 | 256500 | 257000 | 257000 | 256500 | 594 |
| 472 | 20230619 | 111500 | 83234406500 | 256500 | 256500 | 257000 | 256500 | 434 |
| 473 | 20230619 | 111400 | 83123015000 | 256500 | 257000 | 257000 | 256500 | 1019 |
| 474 | 20230619 | 111300 | 82861587500 | 257000 | 256500 | 257000 | 256500 | 428 |
| 475 | 20230619 | 111200 | 82751732500 | 257000 | 256500 | 257000 | 256500 | 733 |
| 476 | 20230619 | 111100 | 82563622500 | 256500 | 257000 | 257000 | 256500 | 474 |
| 477 | 20230619 | 111000 | 82441897500 | 256500 | 256500 | 257000 | 256500 | 557 |
| 478 | 20230619 | 110900 | 82298958000 | 256500 | 257000 | 257000 | 256500 | 674 |
| 479 | 20230619 | 110800 | 82126000000 | 257000 | 256500 | 257000 | 256500 | 754 |
| 480 | 20230619 | 110700 | 81932298500 | 257000 | 256500 | 257000 | 256500 | 832 |
| 481 | 20230619 | 110600 | 81718628000 | 257000 | 257000 | 257000 | 256500 | 2105 |
| 482 | 20230619 | 110500 | 81178006000 | 257000 | 257000 | 257000 | 256500 | 562 |
| 483 | 20230619 | 110400 | 81033639500 | 257000 | 257500 | 257500 | 256500 | 6679 |
| 484 | 20230619 | 110300 | 79317320500 | 257500 | 257500 | 258000 | 257000 | 4001 |
| 485 | 20230619 | 110200 | 78287169000 | 257500 | 257500 | 258000 | 257500 | 1179 |
| 486 | 20230619 | 110100 | 77983549500 | 257500 | 258500 | 258500 | 257500 | 4102 |
| 487 | 20230619 | 110000 | 76925228500 | 258000 | 258000 | 258500 | 258000 | 257 |
| 488 | 20230619 | 105900 | 76858876000 | 258500 | 258000 | 258500 | 258000 | 783 |
| 489 | 20230619 | 105800 | 76656729500 | 258000 | 258000 | 258500 | 258000 | 490 |
| 490 | 20230619 | 105700 | 76530192000 | 258000 | 258500 | 258500 | 258000 | 460 |
| 491 | 20230619 | 105600 | 76411343000 | 258500 | 258000 | 258500 | 258000 | 330 |
| 492 | 20230619 | 105500 | 76326109500 | 258500 | 258500 | 258500 | 258000 | 460 |
| 493 | 20230619 | 105400 | 76207245000 | 258500 | 258500 | 258500 | 258000 | 884 |
| 494 | 20230619 | 105300 | 75978769000 | 258500 | 258000 | 258500 | 258000 | 2150 |
| 495 | 20230619 | 105200 | 75423148500 | 258000 | 258500 | 258500 | 258000 | 381 |
| 496 | 20230619 | 105100 | 75324738500 | 258500 | 258500 | 258500 | 258000 | 468 |
| 497 | 20230619 | 105000 | 75203832500 | 258000 | 258500 | 258500 | 258000 | 368 |
| 498 | 20230619 | 104900 | 75108796000 | 258500 | 257500 | 258500 | 257500 | 1750 |
| 499 | 20230619 | 104800 | 74657269000 | 258000 | 258000 | 258000 | 257500 | 418 |
| 500 | 20230619 | 104700 | 74549491000 | 258000 | 258000 | 258000 | 257500 | 411 |
| 501 | 20230619 | 104600 | 74443515500 | 257500 | 258000 | 258000 | 257500 | 1127 |
| 502 | 20230619 | 104500 | 74152812500 | 257500 | 257500 | 258000 | 257500 | 956 |
| 503 | 20230619 | 104400 | 73906281500 | 258000 | 257500 | 258000 | 257500 | 821 |
| 504 | 20230619 | 104300 | 73694625000 | 257500 | 258000 | 258500 | 257500 | 4095 |
| 505 | 20230619 | 104200 | 72638098000 | 258500 | 258000 | 258500 | 258000 | 868 |
| 506 | 20230619 | 104100 | 72414017000 | 258500 | 259000 | 259000 | 258000 | 2217 |
| 507 | 20230619 | 104000 | 71840880000 | 258500 | 258500 | 259000 | 258000 | 660 |
| 508 | 20230619 | 103900 | 71670291000 | 258000 | 258500 | 259000 | 258000 | 872 |
| 509 | 20230619 | 103800 | 71444873500 | 258500 | 258500 | 258500 | 258000 | 2008 |
| 510 | 20230619 | 103700 | 70925874500 | 259000 | 258000 | 259000 | 258000 | 513 |
| 511 | 20230619 | 103600 | 70793169500 | 258500 | 258500 | 258500 | 258000 | 874 |
| 512 | 20230619 | 103500 | 70567337000 | 258000 | 258500 | 259000 | 258000 | 3842 |
| 513 | 20230619 | 103400 | 69574248500 | 258500 | 259000 | 259000 | 258500 | 316 |
| 514 | 20230619 | 103300 | 69492447500 | 259000 | 259500 | 259500 | 258500 | 6119 |
| 515 | 20230619 | 103200 | 67907026500 | 259500 | 260000 | 260000 | 259500 | 368 |
| 516 | 20230619 | 103100 | 67811396000 | 260000 | 259500 | 260000 | 259000 | 4767 |
| 517 | 20230619 | 103000 | 66574228500 | 259500 | 259500 | 259500 | 259000 | 813 |
| 518 | 20230619 | 102900 | 66363472500 | 259500 | 259000 | 259500 | 259000 | 1001 |
| 519 | 20230619 | 102800 | 66103888500 | 259000 | 259000 | 259500 | 259000 | 571 |
| 520 | 20230619 | 102700 | 65955756000 | 259000 | 259000 | 259500 | 259000 | 349 |
| 521 | 20230619 | 102600 | 65865301500 | 259000 | 259000 | 259000 | 258500 | 2566 |
| 522 | 20230619 | 102500 | 65200967000 | 259000 | 259000 | 259000 | 258500 | 1303 |
| 523 | 20230619 | 102400 | 64863645500 | 259000 | 259500 | 260000 | 258500 | 6133 |
| 524 | 20230619 | 102300 | 63273386500 | 259500 | 259000 | 260000 | 259000 | 4499 |
| 525 | 20230619 | 102200 | 62106056500 | 259000 | 258500 | 259000 | 258500 | 2449 |
| 526 | 20230619 | 102100 | 61471826000 | 259000 | 258500 | 259000 | 258500 | 460 |
| 527 | 20230619 | 102000 | 61352837500 | 258500 | 259000 | 259000 | 258500 | 773 |
| 528 | 20230619 | 101900 | 61152715500 | 259000 | 259000 | 259500 | 259000 | 1028 |
| 529 | 20230619 | 101800 | 60886416500 | 259000 | 259500 | 259500 | 259000 | 418 |
| 530 | 20230619 | 101700 | 60778107000 | 259500 | 259000 | 259500 | 259000 | 434 |
| 531 | 20230619 | 101600 | 60665591000 | 259000 | 259500 | 259500 | 259000 | 344 |
| 532 | 20230619 | 101500 | 60576443500 | 259500 | 259500 | 260000 | 259000 | 901 |
| 533 | 20230619 | 101400 | 60342689500 | 259500 | 258500 | 260000 | 258500 | 3836 |
| 534 | 20230619 | 101300 | 59347432000 | 259000 | 259000 | 259500 | 258500 | 926 |
| 535 | 20230619 | 101200 | 59107601500 | 259000 | 259000 | 259500 | 259000 | 778 |
| 536 | 20230619 | 101100 | 58906012500 | 259500 | 259500 | 260000 | 258500 | 4067 |
| 537 | 20230619 | 101000 | 57850857000 | 259500 | 259000 | 259500 | 258500 | 4754 |
| 538 | 20230619 | 100900 | 56620484000 | 259000 | 259000 | 259000 | 258500 | 631 |
| 539 | 20230619 | 100800 | 56457233000 | 259000 | 259500 | 259500 | 258500 | 2727 |
| 540 | 20230619 | 100700 | 55750947500 | 259500 | 259500 | 260000 | 259000 | 804 |
| 541 | 20230619 | 100600 | 55542259500 | 260000 | 260000 | 260000 | 259500 | 204 |
| 542 | 20230619 | 100500 | 55489257000 | 260000 | 260000 | 260000 | 259500 | 375 |
| 543 | 20230619 | 100400 | 55391842000 | 259500 | 259500 | 260000 | 259000 | 1610 |
| 544 | 20230619 | 100300 | 54973980000 | 259500 | 259000 | 259500 | 259000 | 1200 |
| 545 | 20230619 | 100200 | 54662837000 | 259500 | 260000 | 260500 | 259000 | 4833 |
| 546 | 20230619 | 100100 | 53407606000 | 260000 | 260000 | 260000 | 259500 | 3643 |
| 547 | 20230619 | 100000 | 52460491000 | 260000 | 259500 | 260500 | 259500 | 3030 |
| 548 | 20230619 | 095900 | 51672694000 | 260000 | 259500 | 260000 | 259500 | 476 |
| 549 | 20230619 | 095800 | 51548975500 | 260000 | 260000 | 260000 | 259500 | 1244 |
| 550 | 20230619 | 095700 | 51226041500 | 260000 | 260000 | 260000 | 259500 | 3115 |
| 551 | 20230619 | 095600 | 50416411500 | 260000 | 260000 | 260000 | 259500 | 964 |
| 552 | 20230619 | 095500 | 50166037500 | 259500 | 260500 | 260500 | 259500 | 952 |
| 553 | 20230619 | 095400 | 49918501000 | 260000 | 260000 | 260500 | 259500 | 1915 |
| 554 | 20230619 | 095300 | 49420605500 | 260000 | 259500 | 260000 | 259500 | 1144 |
| 555 | 20230619 | 095200 | 49123571500 | 259500 | 260000 | 260000 | 259000 | 6614 |
| 556 | 20230619 | 095100 | 47407503000 | 260000 | 259500 | 260000 | 259500 | 1449 |
| 557 | 20230619 | 095000 | 47031446000 | 260000 | 260000 | 260000 | 259500 | 501 |
| 558 | 20230619 | 094900 | 46901425500 | 259500 | 259000 | 260000 | 259000 | 1100 |
| 559 | 20230619 | 094800 | 46616005000 | 259500 | 260000 | 260500 | 259000 | 2568 |
| 560 | 20230619 | 094700 | 45949190500 | 260000 | 260000 | 260000 | 259000 | 854 |
| 561 | 20230619 | 094600 | 45727534500 | 260000 | 259500 | 260000 | 259000 | 1918 |
| 562 | 20230619 | 094500 | 45229943000 | 259500 | 260000 | 260000 | 259000 | 2862 |
| 563 | 20230619 | 094400 | 44486940000 | 260000 | 258500 | 260000 | 258500 | 3510 |
| 564 | 20230619 | 094300 | 43576250500 | 258500 | 258000 | 258500 | 258000 | 1241 |
| 565 | 20230619 | 094200 | 43255750500 | 258000 | 258000 | 258500 | 257500 | 2585 |
| 566 | 20230619 | 094100 | 42588759000 | 258500 | 257500 | 258500 | 257000 | 4623 |
| 567 | 20230619 | 094000 | 41398100500 | 257500 | 257000 | 257500 | 257000 | 1175 |
| 568 | 20230619 | 093900 | 41095977000 | 257000 | 257000 | 257500 | 257000 | 1047 |
| 569 | 20230619 | 093800 | 40826885500 | 257000 | 257000 | 257500 | 257000 | 1088 |
| 570 | 20230619 | 093700 | 40547232000 | 257000 | 257000 | 257500 | 257000 | 1368 |
| 571 | 20230619 | 093600 | 40195627000 | 257500 | 256500 | 257500 | 256500 | 691 |
| 572 | 20230619 | 093500 | 40018025000 | 257000 | 256500 | 257000 | 256000 | 2834 |
| 573 | 20230619 | 093400 | 39290663500 | 256500 | 258000 | 258000 | 256500 | 12661 |
| 574 | 20230619 | 093300 | 36036272500 | 258000 | 258000 | 258000 | 257500 | 1276 |
| 575 | 20230619 | 093200 | 35707411000 | 257500 | 257500 | 258000 | 257000 | 7490 |
| 576 | 20230619 | 093100 | 33779970000 | 258000 | 259000 | 259500 | 257500 | 10940 |
| 577 | 20230619 | 093000 | 30954837500 | 259500 | 259000 | 259500 | 259000 | 369 |
| 578 | 20230619 | 092900 | 30859234500 | 259000 | 259500 | 259500 | 259000 | 1449 |
| 579 | 20230619 | 092800 | 30483769500 | 259000 | 259000 | 259500 | 259000 | 956 |
| 580 | 20230619 | 092700 | 30235943000 | 259000 | 259500 | 260000 | 259000 | 988 |
| 581 | 20230619 | 092600 | 29979739000 | 259500 | 260000 | 260000 | 259500 | 1727 |
| 582 | 20230619 | 092500 | 29531535500 | 260000 | 259000 | 260000 | 259000 | 1221 |
| 583 | 20230619 | 092400 | 29214715000 | 259500 | 259000 | 259500 | 259000 | 476 |
| 584 | 20230619 | 092300 | 29091393000 | 259000 | 259000 | 259500 | 258500 | 2481 |
| 585 | 20230619 | 092200 | 28448977000 | 258500 | 259000 | 259000 | 258500 | 5446 |
| 586 | 20230619 | 092100 | 27039589500 | 259000 | 259500 | 260000 | 259000 | 1800 |
| 587 | 20230619 | 092000 | 26572652000 | 259500 | 259500 | 260000 | 259000 | 4112 |
| 588 | 20230619 | 091900 | 25505588500 | 260000 | 260000 | 260000 | 259500 | 726 |
| 589 | 20230619 | 091800 | 25316982000 | 260000 | 260000 | 260500 | 259500 | 1477 |
| 590 | 20230619 | 091700 | 24932936000 | 260000 | 260000 | 260500 | 260000 | 779 |
| 591 | 20230619 | 091600 | 24730362500 | 260000 | 260000 | 260500 | 259500 | 1639 |
| 592 | 20230619 | 091500 | 24304213000 | 259500 | 259500 | 260500 | 259000 | 3390 |
| 593 | 20230619 | 091400 | 23424012000 | 260000 | 260000 | 260000 | 259500 | 3762 |
| 594 | 20230619 | 091300 | 22446830500 | 260500 | 260000 | 260500 | 260000 | 851 |
| 595 | 20230619 | 091200 | 22225325000 | 260000 | 258000 | 260000 | 258000 | 7400 |
| 596 | 20230619 | 091100 | 20309093000 | 258500 | 259500 | 259500 | 258000 | 10592 |
| 597 | 20230619 | 091000 | 17570225500 | 259500 | 260500 | 260500 | 259500 | 6402 |
| 598 | 20230619 | 090900 | 15904023500 | 260500 | 261500 | 262000 | 260000 | 5762 |
| 599 | 20230619 | 090800 | 14400088000 | 261500 | 261500 | 262000 | 261500 | 1477 |
| 600 | 20230619 | 090700 | 14013488500 | 262500 | 263000 | 263000 | 262000 | 2442 |
| 601 | 20230619 | 090600 | 13372286000 | 262500 | 262000 | 263000 | 261500 | 4106 |
| 602 | 20230619 | 090500 | 12295550500 | 262000 | 262000 | 262500 | 261500 | 1842 |
| 603 | 20230619 | 090400 | 11813074500 | 262000 | 262000 | 262000 | 261500 | 2959 |
| 604 | 20230619 | 090300 | 11038133500 | 262000 | 260500 | 262000 | 260500 | 2807 |
| 605 | 20230619 | 090200 | 10304170000 | 261000 | 259000 | 261000 | 258500 | 4923 |
| 606 | 20230619 | 090100 | 9023680000 | 259500 | 262500 | 262500 | 258500 | 17133 |
| 607 | 20230619 | 090000 | 4562774000 | 262500 | 262500 | 263500 | 261500 | 17386 |