35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 3 | 20230615 | 184500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 4 | 20230615 | 184400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 5 | 20230615 | 184300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 6 | 20230615 | 184200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 7 | 20230615 | 184100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 8 | 20230615 | 184000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 9 | 20230615 | 183900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 10 | 20230615 | 183800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 11 | 20230615 | 183700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 12 | 20230615 | 183600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 13 | 20230615 | 183500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 14 | 20230615 | 183400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 15 | 20230615 | 183300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 16 | 20230615 | 183200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 17 | 20230615 | 183100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 18 | 20230615 | 183000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 19 | 20230615 | 182900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 20 | 20230615 | 182800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 21 | 20230615 | 182700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 22 | 20230615 | 182600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 23 | 20230615 | 182500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 24 | 20230615 | 182400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 25 | 20230615 | 182300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 26 | 20230615 | 182200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 27 | 20230615 | 182100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 28 | 20230615 | 182000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 29 | 20230615 | 181900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 30 | 20230615 | 181800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 31 | 20230615 | 181700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 32 | 20230615 | 181600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 33 | 20230615 | 181500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 34 | 20230615 | 181400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 35 | 20230615 | 181300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 36 | 20230615 | 181200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 37 | 20230615 | 181100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 38 | 20230615 | 181000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 39 | 20230615 | 180900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 40 | 20230615 | 180800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 41 | 20230615 | 180700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 42 | 20230615 | 180600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 43 | 20230615 | 180500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 44 | 20230615 | 180400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 45 | 20230615 | 180300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 46 | 20230615 | 180200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 47 | 20230615 | 180100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 48 | 20230615 | 180000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 49 | 20230615 | 175900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 50 | 20230615 | 175800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 51 | 20230615 | 175700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 52 | 20230615 | 175600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 53 | 20230615 | 175500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 54 | 20230615 | 175400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 55 | 20230615 | 175300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 56 | 20230615 | 175200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 57 | 20230615 | 175100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 58 | 20230615 | 175000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 59 | 20230615 | 174900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 60 | 20230615 | 174800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 61 | 20230615 | 174700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 62 | 20230615 | 174600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 63 | 20230615 | 174500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 64 | 20230615 | 174400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 65 | 20230615 | 174300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 66 | 20230615 | 174200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 67 | 20230615 | 174100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 68 | 20230615 | 174000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 69 | 20230615 | 173900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 70 | 20230615 | 173800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 71 | 20230615 | 173700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 72 | 20230615 | 173600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 73 | 20230615 | 173500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 74 | 20230615 | 173400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 75 | 20230615 | 173300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 76 | 20230615 | 173200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 77 | 20230615 | 173100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 78 | 20230615 | 173000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 79 | 20230615 | 172900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 80 | 20230615 | 172800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 81 | 20230615 | 172700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 82 | 20230615 | 172600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 83 | 20230615 | 172500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 84 | 20230615 | 172400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 85 | 20230615 | 172300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 86 | 20230615 | 172200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 87 | 20230615 | 172100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 88 | 20230615 | 172000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 89 | 20230615 | 171900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 90 | 20230615 | 171800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 91 | 20230615 | 171700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 92 | 20230615 | 171600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 93 | 20230615 | 171500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 94 | 20230615 | 171400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 95 | 20230615 | 171300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 96 | 20230615 | 171200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 97 | 20230615 | 171100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 98 | 20230615 | 171000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 99 | 20230615 | 170900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 100 | 20230615 | 170800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 101 | 20230615 | 170700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 102 | 20230615 | 170600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 103 | 20230615 | 170500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 104 | 20230615 | 170400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 105 | 20230615 | 170300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 106 | 20230615 | 170200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 107 | 20230615 | 170100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 108 | 20230615 | 170000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 109 | 20230615 | 165900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 110 | 20230615 | 165800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 111 | 20230615 | 165700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 112 | 20230615 | 165600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 113 | 20230615 | 165500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 114 | 20230615 | 165400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 115 | 20230615 | 165300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 116 | 20230615 | 165200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 117 | 20230615 | 165100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 118 | 20230615 | 165000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 119 | 20230615 | 164900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 120 | 20230615 | 164800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 121 | 20230615 | 164700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 122 | 20230615 | 164600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 123 | 20230615 | 164500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 124 | 20230615 | 164400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 125 | 20230615 | 164300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 126 | 20230615 | 164200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 127 | 20230615 | 164100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 128 | 20230615 | 164000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 129 | 20230615 | 163900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 130 | 20230615 | 163800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 131 | 20230615 | 163700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 132 | 20230615 | 163600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 133 | 20230615 | 163500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 134 | 20230615 | 163400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 135 | 20230615 | 163300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 136 | 20230615 | 163200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 137 | 20230615 | 163100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 138 | 20230615 | 163000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 139 | 20230615 | 162900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 140 | 20230615 | 162800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 141 | 20230615 | 162700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 142 | 20230615 | 162600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 143 | 20230615 | 162500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 144 | 20230615 | 162400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 145 | 20230615 | 162300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 146 | 20230615 | 162200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 147 | 20230615 | 162100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 148 | 20230615 | 162000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 149 | 20230615 | 161900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 150 | 20230615 | 161800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 151 | 20230615 | 161700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 152 | 20230615 | 161600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 153 | 20230615 | 161500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 154 | 20230615 | 161400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 155 | 20230615 | 161300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 156 | 20230615 | 161200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 157 | 20230615 | 161100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 158 | 20230615 | 161000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 159 | 20230615 | 160900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 160 | 20230615 | 160800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 161 | 20230615 | 160700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 162 | 20230615 | 160600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 163 | 20230615 | 160500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 164 | 20230615 | 160400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 165 | 20230615 | 160300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 166 | 20230615 | 160200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 167 | 20230615 | 160100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 168 | 20230615 | 160000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 169 | 20230615 | 155900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 170 | 20230615 | 155800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 171 | 20230615 | 155700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 172 | 20230615 | 155600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 173 | 20230615 | 155500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 174 | 20230615 | 155400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 175 | 20230615 | 155300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 176 | 20230615 | 155200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 177 | 20230615 | 155100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 178 | 20230615 | 155000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 179 | 20230615 | 154900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 180 | 20230615 | 154800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 181 | 20230615 | 154700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 182 | 20230615 | 154600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 183 | 20230615 | 154500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 184 | 20230615 | 154400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 185 | 20230615 | 154300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 186 | 20230615 | 154200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 187 | 20230615 | 154100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 188 | 20230615 | 154000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 189 | 20230615 | 153900 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 190 | 20230615 | 153800 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 191 | 20230615 | 153700 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 192 | 20230615 | 153600 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 193 | 20230615 | 153500 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 194 | 20230615 | 153400 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 195 | 20230615 | 153300 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 196 | 20230615 | 153200 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 197 | 20230615 | 153100 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 198 | 20230615 | 153000 | 665348017000 | 420000 | 420000 | 420000 | 420000 | 18639 |
| 199 | 20230615 | 152900 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 200 | 20230615 | 152800 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 201 | 20230615 | 152700 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 202 | 20230615 | 152600 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 203 | 20230615 | 152500 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 204 | 20230615 | 152400 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 205 | 20230615 | 152300 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 206 | 20230615 | 152200 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 207 | 20230615 | 152100 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 208 | 20230615 | 152000 | 657519637000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 209 | 20230615 | 151900 | 657519637000 | 413500 | 413500 | 414000 | 412000 | 4446 |
| 210 | 20230615 | 151800 | 655683355500 | 413000 | 413500 | 414500 | 413000 | 2678 |
| 211 | 20230615 | 151700 | 654574162000 | 414000 | 412500 | 414000 | 412000 | 3813 |
| 212 | 20230615 | 151600 | 653000623000 | 412500 | 414500 | 414500 | 412000 | 2749 |
| 213 | 20230615 | 151500 | 651865509000 | 414500 | 416000 | 416000 | 414000 | 3969 |
| 214 | 20230615 | 151400 | 650217856000 | 416000 | 414500 | 416500 | 413500 | 4053 |
| 215 | 20230615 | 151300 | 648534970000 | 414000 | 414000 | 415000 | 412500 | 4116 |
| 216 | 20230615 | 151200 | 646831594000 | 414000 | 410500 | 414500 | 410500 | 4956 |
| 217 | 20230615 | 151100 | 644786710500 | 410500 | 407500 | 410500 | 407000 | 3550 |
| 218 | 20230615 | 151000 | 643334179500 | 407500 | 407000 | 407500 | 406000 | 2149 |
| 219 | 20230615 | 150900 | 642459770500 | 407000 | 405500 | 407000 | 405500 | 1744 |
| 220 | 20230615 | 150800 | 641750692000 | 405500 | 404500 | 406000 | 404000 | 1734 |
| 221 | 20230615 | 150700 | 641049199500 | 404000 | 404000 | 404500 | 404000 | 800 |
| 222 | 20230615 | 150600 | 640725893000 | 404000 | 404000 | 404500 | 403500 | 1278 |
| 223 | 20230615 | 150500 | 640209519500 | 404000 | 404500 | 404500 | 404000 | 1059 |
| 224 | 20230615 | 150400 | 639781538500 | 404500 | 405000 | 405000 | 404500 | 467 |
| 225 | 20230615 | 150300 | 639592602500 | 405000 | 404500 | 405000 | 404000 | 722 |
| 226 | 20230615 | 150200 | 639300544500 | 404500 | 406500 | 406500 | 404500 | 1435 |
| 227 | 20230615 | 150100 | 638718524000 | 406000 | 407500 | 408000 | 406000 | 1049 |
| 228 | 20230615 | 150000 | 638291846500 | 407000 | 404000 | 407500 | 404000 | 4188 |
| 229 | 20230615 | 145900 | 636592908500 | 404000 | 403500 | 404500 | 403500 | 874 |
| 230 | 20230615 | 145800 | 636239864000 | 403500 | 404000 | 404500 | 403500 | 687 |
| 231 | 20230615 | 145700 | 635962394000 | 404000 | 404000 | 404500 | 403500 | 881 |
| 232 | 20230615 | 145600 | 635606633500 | 404000 | 403500 | 404000 | 403500 | 1019 |
| 233 | 20230615 | 145500 | 635195247500 | 403500 | 404500 | 404500 | 403500 | 688 |
| 234 | 20230615 | 145400 | 634917465500 | 404500 | 405000 | 405000 | 404500 | 1019 |
| 235 | 20230615 | 145300 | 634505000000 | 404500 | 403000 | 405000 | 403000 | 779 |
| 236 | 20230615 | 145200 | 634190341000 | 403000 | 404000 | 404000 | 403000 | 1397 |
| 237 | 20230615 | 145100 | 633626701000 | 404000 | 405000 | 405000 | 404000 | 800 |
| 238 | 20230615 | 145000 | 633303160000 | 405000 | 405500 | 405500 | 405000 | 583 |
| 239 | 20230615 | 144900 | 633067021000 | 405000 | 406000 | 406000 | 405000 | 437 |
| 240 | 20230615 | 144800 | 632889831500 | 406000 | 404500 | 406000 | 404500 | 418 |
| 241 | 20230615 | 144700 | 632720406000 | 405000 | 405500 | 405500 | 404000 | 958 |
| 242 | 20230615 | 144600 | 632332600000 | 405500 | 405000 | 406000 | 405000 | 503 |
| 243 | 20230615 | 144500 | 632128673000 | 405500 | 407000 | 407000 | 404500 | 986 |
| 244 | 20230615 | 144400 | 631728969500 | 407000 | 410000 | 410000 | 405000 | 1368 |
| 245 | 20230615 | 144300 | 631170167000 | 410000 | 406500 | 410000 | 406500 | 2638 |
| 246 | 20230615 | 144200 | 630092648000 | 406500 | 403000 | 408000 | 402500 | 1962 |
| 247 | 20230615 | 144100 | 629298076500 | 403000 | 403500 | 403500 | 402500 | 685 |
| 248 | 20230615 | 144000 | 629022002500 | 403500 | 403500 | 404000 | 403000 | 1333 |
| 249 | 20230615 | 143900 | 628484522000 | 403500 | 404000 | 404500 | 403000 | 1060 |
| 250 | 20230615 | 143800 | 628056278000 | 404000 | 402500 | 404500 | 402500 | 1381 |
| 251 | 20230615 | 143700 | 627498499000 | 403000 | 404000 | 404500 | 402000 | 1951 |
| 252 | 20230615 | 143600 | 626710951500 | 404000 | 401500 | 404500 | 400000 | 5716 |
| 253 | 20230615 | 143500 | 624419080500 | 402000 | 402500 | 403000 | 401000 | 4539 |
| 254 | 20230615 | 143400 | 622595373500 | 401000 | 407000 | 407500 | 401000 | 6457 |
| 255 | 20230615 | 143300 | 619989618000 | 406500 | 407000 | 408000 | 406500 | 1312 |
| 256 | 20230615 | 143200 | 619455492500 | 407000 | 408000 | 408000 | 407000 | 1270 |
| 257 | 20230615 | 143100 | 618937853000 | 408500 | 408500 | 409000 | 408500 | 424 |
| 258 | 20230615 | 143000 | 618764639000 | 408500 | 409000 | 409000 | 408500 | 355 |
| 259 | 20230615 | 142900 | 618619467000 | 409000 | 409000 | 409500 | 408500 | 565 |
| 260 | 20230615 | 142800 | 618388385500 | 409000 | 407500 | 409000 | 407500 | 378 |
| 261 | 20230615 | 142700 | 618233876500 | 408500 | 408500 | 409000 | 407500 | 333 |
| 262 | 20230615 | 142600 | 618098067000 | 407500 | 408000 | 408500 | 407500 | 737 |
| 263 | 20230615 | 142500 | 617797545000 | 408000 | 409500 | 409500 | 407000 | 787 |
| 264 | 20230615 | 142400 | 617476210000 | 409500 | 410500 | 410500 | 409500 | 846 |
| 265 | 20230615 | 142300 | 617129458500 | 410500 | 410000 | 410500 | 409500 | 487 |
| 266 | 20230615 | 142200 | 616929767000 | 410000 | 408000 | 410000 | 408000 | 826 |
| 267 | 20230615 | 142100 | 616592268500 | 408000 | 408000 | 409000 | 407500 | 454 |
| 268 | 20230615 | 142000 | 616406887500 | 408000 | 406500 | 408000 | 406500 | 390 |
| 269 | 20230615 | 141900 | 616248095000 | 406500 | 405500 | 408500 | 405000 | 1215 |
| 270 | 20230615 | 141800 | 615753858000 | 405500 | 408500 | 408500 | 404500 | 1599 |
| 271 | 20230615 | 141700 | 615104383000 | 408500 | 410500 | 410500 | 408500 | 664 |
| 272 | 20230615 | 141600 | 614832283000 | 410000 | 412000 | 412500 | 410000 | 1086 |
| 273 | 20230615 | 141500 | 614385446500 | 412000 | 411500 | 412000 | 411000 | 1109 |
| 274 | 20230615 | 141400 | 613929070000 | 411000 | 410500 | 411500 | 410000 | 1773 |
| 275 | 20230615 | 141300 | 613201221500 | 410500 | 408500 | 410500 | 408000 | 1672 |
| 276 | 20230615 | 141200 | 612516376500 | 408000 | 407000 | 408500 | 406500 | 1570 |
| 277 | 20230615 | 141100 | 611876473000 | 407000 | 406500 | 407000 | 405500 | 1255 |
| 278 | 20230615 | 141000 | 611366583500 | 406500 | 403500 | 407000 | 403500 | 2016 |
| 279 | 20230615 | 140900 | 610548785500 | 403500 | 407000 | 408000 | 403000 | 4764 |
| 280 | 20230615 | 140800 | 608620304000 | 406500 | 408500 | 410000 | 406500 | 3026 |
| 281 | 20230615 | 140700 | 607385020500 | 408500 | 409000 | 409500 | 406500 | 3617 |
| 282 | 20230615 | 140600 | 605909786500 | 409500 | 412000 | 412000 | 409500 | 2856 |
| 283 | 20230615 | 140500 | 604737261500 | 412000 | 413000 | 413000 | 412000 | 2333 |
| 284 | 20230615 | 140400 | 603775552000 | 412500 | 413500 | 414000 | 412500 | 2178 |
| 285 | 20230615 | 140300 | 602876223500 | 413500 | 413500 | 414500 | 413000 | 829 |
| 286 | 20230615 | 140200 | 602533567000 | 413500 | 414000 | 414500 | 413500 | 724 |
| 287 | 20230615 | 140100 | 602234070500 | 414000 | 413000 | 414000 | 412500 | 865 |
| 288 | 20230615 | 140000 | 601876516500 | 413000 | 415500 | 416000 | 412500 | 1876 |
| 289 | 20230615 | 135900 | 601099857500 | 415500 | 415500 | 416000 | 415000 | 621 |
| 290 | 20230615 | 135800 | 600841957500 | 415500 | 415500 | 416000 | 415000 | 349 |
| 291 | 20230615 | 135700 | 600696952500 | 416000 | 416000 | 416000 | 415000 | 552 |
| 292 | 20230615 | 135600 | 600467625000 | 415500 | 415500 | 416500 | 415500 | 980 |
| 293 | 20230615 | 135500 | 600059988500 | 416000 | 415000 | 416000 | 414500 | 651 |
| 294 | 20230615 | 135400 | 599789662000 | 415000 | 414500 | 415500 | 414000 | 553 |
| 295 | 20230615 | 135300 | 599560249500 | 415000 | 414000 | 415000 | 412500 | 1179 |
| 296 | 20230615 | 135200 | 599072650500 | 413000 | 414500 | 415000 | 413000 | 1420 |
| 297 | 20230615 | 135100 | 598484673000 | 415000 | 415000 | 415500 | 414500 | 814 |
| 298 | 20230615 | 135000 | 598146893500 | 415000 | 416000 | 416500 | 414500 | 1311 |
| 299 | 20230615 | 134900 | 597602095000 | 416500 | 417500 | 417500 | 416000 | 1704 |
| 300 | 20230615 | 134800 | 596891947500 | 417500 | 416000 | 417500 | 415500 | 1872 |
| 301 | 20230615 | 134700 | 596112342500 | 416000 | 415000 | 416000 | 414500 | 787 |
| 302 | 20230615 | 134600 | 595785458000 | 415000 | 415500 | 416000 | 415000 | 1064 |
| 303 | 20230615 | 134500 | 595343371000 | 415500 | 414000 | 415500 | 414000 | 1110 |
| 304 | 20230615 | 134400 | 594882809000 | 414000 | 414000 | 414000 | 412000 | 2234 |
| 305 | 20230615 | 134300 | 593959738500 | 413500 | 411500 | 414500 | 409500 | 4322 |
| 306 | 20230615 | 134200 | 592183101000 | 411500 | 415000 | 416000 | 411500 | 3450 |
| 307 | 20230615 | 134100 | 590757418500 | 415000 | 416500 | 417000 | 414500 | 1476 |
| 308 | 20230615 | 134000 | 590144131500 | 417000 | 416500 | 417000 | 415500 | 650 |
| 309 | 20230615 | 133900 | 589873511000 | 416500 | 417500 | 418000 | 416000 | 1561 |
| 310 | 20230615 | 133800 | 589222054500 | 417500 | 416000 | 418000 | 415000 | 2801 |
| 311 | 20230615 | 133700 | 588056243000 | 416000 | 414500 | 416000 | 413500 | 1594 |
| 312 | 20230615 | 133600 | 587395412000 | 414500 | 415500 | 416000 | 414000 | 1364 |
| 313 | 20230615 | 133500 | 586829215000 | 414500 | 416000 | 416500 | 414500 | 1354 |
| 314 | 20230615 | 133400 | 586266359500 | 416000 | 416500 | 417500 | 415500 | 1592 |
| 315 | 20230615 | 133300 | 585603309000 | 416500 | 415500 | 417000 | 413000 | 5376 |
| 316 | 20230615 | 133200 | 583375790500 | 415500 | 417000 | 418000 | 415500 | 2113 |
| 317 | 20230615 | 133100 | 582495576000 | 417500 | 418500 | 419000 | 417000 | 2649 |
| 318 | 20230615 | 133000 | 581388421000 | 418500 | 417000 | 419000 | 416500 | 1544 |
| 319 | 20230615 | 132900 | 580742839000 | 417000 | 419000 | 419500 | 416000 | 2195 |
| 320 | 20230615 | 132800 | 579826678000 | 419000 | 416000 | 419500 | 415000 | 3688 |
| 321 | 20230615 | 132700 | 578289361000 | 416500 | 418000 | 420000 | 416000 | 3760 |
| 322 | 20230615 | 132600 | 576714629500 | 418000 | 418500 | 419000 | 414000 | 5260 |
| 323 | 20230615 | 132500 | 574526844000 | 418500 | 422000 | 422000 | 418500 | 5023 |
| 324 | 20230615 | 132400 | 572416873000 | 422000 | 421000 | 423500 | 420000 | 5419 |
| 325 | 20230615 | 132300 | 570130847000 | 420000 | 419000 | 421000 | 417500 | 5955 |
| 326 | 20230615 | 132200 | 567633309500 | 419000 | 420500 | 422000 | 413500 | 13061 |
| 327 | 20230615 | 132100 | 562177846000 | 421500 | 425500 | 429000 | 420500 | 15281 |
| 328 | 20230615 | 132000 | 555656402000 | 425500 | 419000 | 425500 | 419000 | 24209 |
| 329 | 20230615 | 131900 | 545429448500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 330 | 20230615 | 131800 | 545429448500 | 419000 | 418500 | 419000 | 418000 | 1526 |
| 331 | 20230615 | 131700 | 544790507000 | 418500 | 418500 | 418500 | 413000 | 8150 |
| 332 | 20230615 | 131600 | 541388028000 | 418500 | 416500 | 419000 | 416000 | 10062 |
| 333 | 20230615 | 131500 | 537182861500 | 416500 | 412500 | 416500 | 412500 | 5106 |
| 334 | 20230615 | 131400 | 535065474500 | 413500 | 413000 | 415000 | 413000 | 3625 |
| 335 | 20230615 | 131300 | 533565333000 | 413000 | 413500 | 415000 | 411000 | 3690 |
| 336 | 20230615 | 131200 | 532041499500 | 413500 | 412000 | 416000 | 412000 | 10673 |
| 337 | 20230615 | 131100 | 527618232000 | 412000 | 409500 | 412500 | 409000 | 2659 |
| 338 | 20230615 | 131000 | 526526046500 | 409000 | 409500 | 411500 | 405500 | 3654 |
| 339 | 20230615 | 130900 | 525036521000 | 408500 | 413000 | 413500 | 408000 | 4603 |
| 340 | 20230615 | 130800 | 523143107000 | 413000 | 413500 | 414500 | 411500 | 7038 |
| 341 | 20230615 | 130700 | 520232891000 | 413500 | 407500 | 413500 | 407000 | 8856 |
| 342 | 20230615 | 130600 | 516601771000 | 407500 | 406500 | 407500 | 405500 | 1345 |
| 343 | 20230615 | 130500 | 516054614000 | 406000 | 405000 | 406000 | 405000 | 336 |
| 344 | 20230615 | 130400 | 515918296000 | 405500 | 406000 | 406500 | 404500 | 1082 |
| 345 | 20230615 | 130300 | 515479677500 | 406000 | 405500 | 407500 | 405500 | 2059 |
| 346 | 20230615 | 130200 | 514642487500 | 405500 | 404500 | 405500 | 404500 | 472 |
| 347 | 20230615 | 130100 | 514451175000 | 405000 | 405000 | 405000 | 404000 | 640 |
| 348 | 20230615 | 130000 | 514192125500 | 404500 | 406500 | 407000 | 404500 | 1107 |
| 349 | 20230615 | 125900 | 513743054500 | 406500 | 406000 | 406500 | 405000 | 1534 |
| 350 | 20230615 | 125800 | 513120704500 | 406000 | 404000 | 408000 | 404000 | 4372 |
| 351 | 20230615 | 125700 | 511346560500 | 404500 | 404000 | 404500 | 403500 | 589 |
| 352 | 20230615 | 125600 | 511108633500 | 404000 | 403500 | 404000 | 403000 | 194 |
| 353 | 20230615 | 125500 | 511030307000 | 403500 | 404000 | 404000 | 403000 | 691 |
| 354 | 20230615 | 125400 | 510751422000 | 403500 | 404000 | 404500 | 403500 | 580 |
| 355 | 20230615 | 125300 | 510517061000 | 404000 | 404500 | 405000 | 404000 | 449 |
| 356 | 20230615 | 125200 | 510335480000 | 404500 | 403000 | 404500 | 403000 | 788 |
| 357 | 20230615 | 125100 | 510017029000 | 403500 | 403500 | 404000 | 403000 | 477 |
| 358 | 20230615 | 125000 | 509824685000 | 403000 | 403500 | 403500 | 403000 | 213 |
| 359 | 20230615 | 124900 | 509738790500 | 403500 | 403500 | 403500 | 403000 | 384 |
| 360 | 20230615 | 124800 | 509583969500 | 403500 | 404500 | 404500 | 403000 | 1380 |
| 361 | 20230615 | 124700 | 509026838500 | 404500 | 405000 | 405000 | 404000 | 752 |
| 362 | 20230615 | 124600 | 508722487500 | 404500 | 404000 | 405000 | 403500 | 687 |
| 363 | 20230615 | 124500 | 508444698500 | 404000 | 404000 | 404500 | 403500 | 464 |
| 364 | 20230615 | 124400 | 508257225500 | 403500 | 405000 | 405000 | 403500 | 605 |
| 365 | 20230615 | 124300 | 508012727000 | 405000 | 405000 | 405500 | 403500 | 1003 |
| 366 | 20230615 | 124200 | 507606496000 | 405500 | 403000 | 405500 | 403000 | 1708 |
| 367 | 20230615 | 124100 | 506915985500 | 403000 | 403000 | 403500 | 402500 | 610 |
| 368 | 20230615 | 124000 | 506670135500 | 403000 | 403000 | 403500 | 402500 | 448 |
| 369 | 20230615 | 123900 | 506489704000 | 402500 | 403500 | 403500 | 402500 | 680 |
| 370 | 20230615 | 123800 | 506215655000 | 403000 | 402000 | 404000 | 401500 | 577 |
| 371 | 20230615 | 123700 | 505982910500 | 402000 | 405000 | 405000 | 401000 | 2164 |
| 372 | 20230615 | 123600 | 505108715500 | 405000 | 403500 | 405000 | 403000 | 1209 |
| 373 | 20230615 | 123500 | 504620202000 | 403500 | 402000 | 403500 | 402000 | 372 |
| 374 | 20230615 | 123400 | 504470328500 | 402000 | 403500 | 403500 | 401000 | 1855 |
| 375 | 20230615 | 123300 | 503724399000 | 403500 | 404000 | 404500 | 403500 | 598 |
| 376 | 20230615 | 123200 | 503482826000 | 404500 | 404000 | 404500 | 403500 | 1226 |
| 377 | 20230615 | 123100 | 502987527500 | 404000 | 404000 | 404500 | 403500 | 1517 |
| 378 | 20230615 | 123000 | 502374484000 | 404500 | 403500 | 405500 | 403000 | 1963 |
| 379 | 20230615 | 122900 | 501581151000 | 403500 | 406500 | 406500 | 402000 | 2319 |
| 380 | 20230615 | 122800 | 500643267500 | 407500 | 404500 | 407500 | 404500 | 6809 |
| 381 | 20230615 | 122700 | 497878378000 | 404500 | 402000 | 405000 | 402000 | 3211 |
| 382 | 20230615 | 122600 | 496582568500 | 402000 | 401500 | 402000 | 400500 | 1398 |
| 383 | 20230615 | 122500 | 496021703500 | 401000 | 401500 | 402000 | 400000 | 1035 |
| 384 | 20230615 | 122400 | 495606972000 | 401000 | 403000 | 403500 | 400500 | 1917 |
| 385 | 20230615 | 122300 | 494835048000 | 402500 | 401000 | 403000 | 400500 | 2155 |
| 386 | 20230615 | 122200 | 493968531000 | 400500 | 398500 | 401000 | 398500 | 2092 |
| 387 | 20230615 | 122100 | 493132325500 | 398500 | 397500 | 398500 | 397500 | 454 |
| 388 | 20230615 | 122000 | 492951576500 | 397500 | 398000 | 398000 | 397500 | 481 |
| 389 | 20230615 | 121900 | 492760219500 | 398000 | 398000 | 398500 | 397500 | 407 |
| 390 | 20230615 | 121800 | 492598232500 | 398000 | 398500 | 398500 | 397500 | 502 |
| 391 | 20230615 | 121700 | 492398434500 | 398500 | 397000 | 399000 | 397000 | 773 |
| 392 | 20230615 | 121600 | 492090454500 | 397000 | 396000 | 397000 | 396000 | 359 |
| 393 | 20230615 | 121500 | 491948124500 | 396000 | 396000 | 396500 | 395500 | 267 |
| 394 | 20230615 | 121400 | 491842389500 | 396000 | 396000 | 397000 | 396000 | 314 |
| 395 | 20230615 | 121300 | 491717976000 | 396000 | 397000 | 397500 | 396000 | 311 |
| 396 | 20230615 | 121200 | 491594592000 | 397000 | 397000 | 397500 | 396500 | 520 |
| 397 | 20230615 | 121100 | 491388126000 | 397000 | 397500 | 398500 | 396500 | 775 |
| 398 | 20230615 | 121000 | 491079888000 | 397500 | 395500 | 397500 | 395500 | 1123 |
| 399 | 20230615 | 120900 | 490635237000 | 395500 | 395000 | 395500 | 394500 | 843 |
| 400 | 20230615 | 120800 | 490302340000 | 395000 | 393000 | 395500 | 392500 | 2417 |
| 401 | 20230615 | 120700 | 489348918000 | 393000 | 393500 | 394000 | 391500 | 3386 |
| 402 | 20230615 | 120600 | 488019469500 | 394000 | 394500 | 395000 | 393500 | 1575 |
| 403 | 20230615 | 120500 | 487398803500 | 394500 | 397500 | 398000 | 394000 | 3003 |
| 404 | 20230615 | 120400 | 486210905000 | 397000 | 399000 | 399500 | 397000 | 1340 |
| 405 | 20230615 | 120300 | 485677365000 | 399500 | 399500 | 400000 | 399000 | 863 |
| 406 | 20230615 | 120200 | 485332607000 | 400000 | 400000 | 400000 | 399500 | 250 |
| 407 | 20230615 | 120100 | 485232668000 | 399500 | 400000 | 400500 | 399500 | 574 |
| 408 | 20230615 | 120000 | 485003067500 | 400000 | 400000 | 400000 | 399500 | 148 |
| 409 | 20230615 | 115900 | 484943917000 | 400000 | 399500 | 400000 | 399500 | 237 |
| 410 | 20230615 | 115800 | 484849205000 | 399500 | 400000 | 400000 | 399500 | 293 |
| 411 | 20230615 | 115700 | 484732073500 | 400500 | 400000 | 400500 | 400000 | 429 |
| 412 | 20230615 | 115600 | 484560453500 | 400500 | 400000 | 400500 | 400000 | 239 |
| 413 | 20230615 | 115500 | 484464811000 | 400000 | 399500 | 400500 | 399500 | 688 |
| 414 | 20230615 | 115400 | 484189631500 | 400000 | 399500 | 400000 | 399500 | 391 |
| 415 | 20230615 | 115300 | 484033368000 | 399500 | 400000 | 400000 | 399500 | 525 |
| 416 | 20230615 | 115200 | 483823540500 | 400000 | 400000 | 400500 | 399500 | 546 |
| 417 | 20230615 | 115100 | 483605314000 | 400500 | 401000 | 401000 | 400000 | 698 |
| 418 | 20230615 | 115000 | 483325907500 | 400500 | 401000 | 401000 | 400500 | 217 |
| 419 | 20230615 | 114900 | 483238959000 | 401000 | 401000 | 401500 | 400000 | 702 |
| 420 | 20230615 | 114800 | 482957622500 | 401000 | 401000 | 401500 | 400500 | 678 |
| 421 | 20230615 | 114700 | 482685637500 | 401000 | 400000 | 401000 | 399500 | 806 |
| 422 | 20230615 | 114600 | 482362796000 | 400000 | 399000 | 400500 | 398500 | 632 |
| 423 | 20230615 | 114500 | 482110755000 | 399000 | 401000 | 401500 | 398500 | 1958 |
| 424 | 20230615 | 114400 | 481327782000 | 401000 | 401000 | 401500 | 401000 | 449 |
| 425 | 20230615 | 114300 | 481147694000 | 401000 | 401500 | 401500 | 401000 | 570 |
| 426 | 20230615 | 114200 | 480919007000 | 401500 | 401000 | 401500 | 400500 | 531 |
| 427 | 20230615 | 114100 | 480706077000 | 401000 | 401500 | 401500 | 401000 | 276 |
| 428 | 20230615 | 114000 | 480595353000 | 401500 | 402000 | 402000 | 401000 | 406 |
| 429 | 20230615 | 113900 | 480432335500 | 402000 | 400500 | 402000 | 400500 | 631 |
| 430 | 20230615 | 113800 | 480179120000 | 401500 | 401000 | 401500 | 400000 | 716 |
| 431 | 20230615 | 113700 | 479892434500 | 401500 | 402500 | 402500 | 401000 | 1434 |
| 432 | 20230615 | 113600 | 479315890500 | 402500 | 402000 | 403000 | 402000 | 1484 |
| 433 | 20230615 | 113500 | 478718590500 | 402000 | 401000 | 402000 | 401000 | 1346 |
| 434 | 20230615 | 113400 | 478178060500 | 401000 | 400500 | 401000 | 400000 | 716 |
| 435 | 20230615 | 113300 | 477891267000 | 400500 | 400000 | 400500 | 400000 | 537 |
| 436 | 20230615 | 113200 | 477676320000 | 400500 | 401500 | 402000 | 400000 | 1626 |
| 437 | 20230615 | 113100 | 477024238000 | 401500 | 402000 | 402500 | 400000 | 751 |
| 438 | 20230615 | 113000 | 476722657000 | 402500 | 400500 | 403000 | 400000 | 1632 |
| 439 | 20230615 | 112900 | 476066605000 | 400500 | 396000 | 400500 | 395500 | 1918 |
| 440 | 20230615 | 112800 | 475304559500 | 396000 | 398500 | 399000 | 396000 | 2251 |
| 441 | 20230615 | 112700 | 474409924500 | 398500 | 399500 | 399500 | 398500 | 1103 |
| 442 | 20230615 | 112600 | 473969747500 | 400000 | 401000 | 401000 | 399000 | 1175 |
| 443 | 20230615 | 112500 | 473499979000 | 401500 | 403000 | 403000 | 401000 | 878 |
| 444 | 20230615 | 112400 | 473146919500 | 402500 | 401500 | 403500 | 401000 | 1916 |
| 445 | 20230615 | 112300 | 472375299000 | 401000 | 399000 | 401000 | 397500 | 1684 |
| 446 | 20230615 | 112200 | 471703834000 | 399000 | 403000 | 403000 | 399000 | 3243 |
| 447 | 20230615 | 112100 | 470402964000 | 402500 | 403500 | 405000 | 402000 | 1633 |
| 448 | 20230615 | 112000 | 469744802000 | 404000 | 403500 | 406500 | 403500 | 3161 |
| 449 | 20230615 | 111900 | 468464568000 | 403000 | 407000 | 407000 | 399000 | 3776 |
| 450 | 20230615 | 111800 | 466944058000 | 406500 | 403000 | 408000 | 402500 | 6679 |
| 451 | 20230615 | 111700 | 464237867000 | 402500 | 400000 | 403500 | 399500 | 3763 |
| 452 | 20230615 | 111600 | 462725435000 | 399500 | 398000 | 400500 | 397500 | 1284 |
| 453 | 20230615 | 111500 | 462212672000 | 397500 | 400000 | 401000 | 397000 | 2091 |
| 454 | 20230615 | 111400 | 461379832500 | 400000 | 402500 | 403500 | 400000 | 2241 |
| 455 | 20230615 | 111300 | 460478564000 | 403000 | 401000 | 403000 | 400000 | 4050 |
| 456 | 20230615 | 111200 | 458852133000 | 400500 | 398000 | 401000 | 397500 | 2145 |
| 457 | 20230615 | 111100 | 457994845500 | 398000 | 396000 | 398000 | 395500 | 1332 |
| 458 | 20230615 | 111000 | 457465890500 | 396000 | 398500 | 400000 | 395000 | 3455 |
| 459 | 20230615 | 110900 | 456093693000 | 399000 | 396500 | 400500 | 393500 | 7367 |
| 460 | 20230615 | 110800 | 453174990500 | 396500 | 406500 | 406500 | 396500 | 6299 |
| 461 | 20230615 | 110700 | 450652866000 | 406000 | 407000 | 409500 | 406000 | 8318 |
| 462 | 20230615 | 110600 | 447260564000 | 407000 | 403000 | 408000 | 402000 | 8170 |
| 463 | 20230615 | 110500 | 443942788000 | 403000 | 398500 | 404000 | 397500 | 5030 |
| 464 | 20230615 | 110400 | 441922491500 | 398000 | 402000 | 405000 | 397000 | 8316 |
| 465 | 20230615 | 110300 | 438586585500 | 402000 | 396000 | 402000 | 396000 | 8355 |
| 466 | 20230615 | 110200 | 435252797500 | 396000 | 394500 | 396000 | 393500 | 3623 |
| 467 | 20230615 | 110100 | 433822634000 | 394500 | 393000 | 394500 | 390500 | 4119 |
| 468 | 20230615 | 110000 | 432204985000 | 393000 | 388500 | 393000 | 388500 | 4040 |
| 469 | 20230615 | 105900 | 430624521500 | 389000 | 388500 | 389500 | 388000 | 1661 |
| 470 | 20230615 | 105800 | 429978941000 | 389000 | 388000 | 390000 | 387000 | 2054 |
| 471 | 20230615 | 105700 | 429179809000 | 388000 | 389000 | 390500 | 385500 | 4871 |
| 472 | 20230615 | 105600 | 427284509000 | 389000 | 387500 | 390500 | 387000 | 6379 |
| 473 | 20230615 | 105500 | 424802949000 | 387000 | 383000 | 387500 | 382500 | 2790 |
| 474 | 20230615 | 105400 | 423729334500 | 383000 | 383000 | 383500 | 381500 | 1701 |
| 475 | 20230615 | 105300 | 423078676500 | 383000 | 379000 | 383000 | 378500 | 1922 |
| 476 | 20230615 | 105200 | 422347411500 | 379000 | 380500 | 381000 | 378000 | 3553 |
| 477 | 20230615 | 105100 | 420999461500 | 380500 | 382500 | 382500 | 379000 | 3748 |
| 478 | 20230615 | 105000 | 419573056000 | 382500 | 382500 | 386000 | 382000 | 4399 |
| 479 | 20230615 | 104900 | 417883623000 | 382500 | 382000 | 384000 | 381000 | 5264 |
| 480 | 20230615 | 104800 | 415872321500 | 381500 | 377000 | 382000 | 376500 | 4504 |
| 481 | 20230615 | 104700 | 414163855000 | 377000 | 374500 | 377000 | 372500 | 8035 |
| 482 | 20230615 | 104600 | 411156319500 | 375000 | 380500 | 381000 | 373500 | 8836 |
| 483 | 20230615 | 104500 | 407832857000 | 380500 | 376000 | 380500 | 375500 | 8607 |
| 484 | 20230615 | 104400 | 404576021000 | 375500 | 382000 | 382000 | 374500 | 15615 |
| 485 | 20230615 | 104300 | 398685986500 | 382000 | 385500 | 385500 | 381500 | 4199 |
| 486 | 20230615 | 104200 | 397075422000 | 385500 | 388000 | 388500 | 385000 | 2770 |
| 487 | 20230615 | 104100 | 396003289500 | 388000 | 388000 | 388500 | 385000 | 3195 |
| 488 | 20230615 | 104000 | 394767606000 | 388000 | 391500 | 392000 | 388000 | 3118 |
| 489 | 20230615 | 103900 | 393553024000 | 391500 | 390000 | 395000 | 390000 | 3999 |
| 490 | 20230615 | 103800 | 391982279000 | 390500 | 388500 | 393000 | 388500 | 7147 |
| 491 | 20230615 | 103700 | 389191316500 | 389000 | 387500 | 389000 | 386000 | 6079 |
| 492 | 20230615 | 103600 | 386836316000 | 387500 | 383000 | 388000 | 379000 | 16738 |
| 493 | 20230615 | 103500 | 380438284000 | 383000 | 381000 | 383000 | 380500 | 12482 |
| 494 | 20230615 | 103400 | 375672255000 | 383000 | 383000 | 383000 | 383000 | 0 |
| 495 | 20230615 | 103300 | 375672255000 | 383000 | 385500 | 386000 | 383000 | 6929 |
| 496 | 20230615 | 103200 | 373014607000 | 385000 | 387000 | 389000 | 384000 | 12509 |
| 497 | 20230615 | 103100 | 368188043500 | 387000 | 392500 | 392500 | 387000 | 9151 |
| 498 | 20230615 | 103000 | 364615838000 | 392500 | 394500 | 395000 | 392500 | 2733 |
| 499 | 20230615 | 102900 | 363540786500 | 394500 | 395500 | 396000 | 394000 | 1200 |
| 500 | 20230615 | 102800 | 363067230500 | 396000 | 394500 | 397000 | 394000 | 1435 |
| 501 | 20230615 | 102700 | 362499404000 | 394000 | 395500 | 395500 | 393500 | 2655 |
| 502 | 20230615 | 102600 | 361452771000 | 395000 | 397500 | 398000 | 395000 | 3041 |
| 503 | 20230615 | 102500 | 360247157000 | 397500 | 399500 | 399500 | 397000 | 3649 |
| 504 | 20230615 | 102400 | 358794396500 | 399500 | 397000 | 399500 | 396500 | 2334 |
| 505 | 20230615 | 102300 | 357866412000 | 397000 | 396000 | 397000 | 395500 | 2453 |
| 506 | 20230615 | 102200 | 356894718500 | 396000 | 392000 | 396000 | 391500 | 4030 |
| 507 | 20230615 | 102100 | 355309966500 | 391500 | 391500 | 394000 | 390500 | 4431 |
| 508 | 20230615 | 102000 | 353572079000 | 391000 | 392500 | 396000 | 391000 | 6713 |
| 509 | 20230615 | 101900 | 350924997000 | 392500 | 398000 | 398000 | 390000 | 15558 |
| 510 | 20230615 | 101800 | 344813233000 | 397000 | 402000 | 402500 | 397000 | 8512 |
| 511 | 20230615 | 101700 | 341407387500 | 402000 | 403000 | 403000 | 401500 | 1869 |
| 512 | 20230615 | 101600 | 340655310000 | 403000 | 406000 | 406000 | 402500 | 2143 |
| 513 | 20230615 | 101500 | 339788897500 | 406000 | 405000 | 406000 | 405000 | 952 |
| 514 | 20230615 | 101400 | 339402784500 | 405500 | 406000 | 406500 | 405000 | 1431 |
| 515 | 20230615 | 101300 | 338822267000 | 405500 | 402000 | 406000 | 401000 | 3059 |
| 516 | 20230615 | 101200 | 337591787500 | 402000 | 405000 | 406000 | 402000 | 4612 |
| 517 | 20230615 | 101100 | 335731064000 | 405000 | 408000 | 408500 | 405000 | 2799 |
| 518 | 20230615 | 101000 | 334593418000 | 408500 | 408000 | 409000 | 407500 | 1059 |
| 519 | 20230615 | 100900 | 334160953500 | 408000 | 409500 | 409500 | 407000 | 1471 |
| 520 | 20230615 | 100800 | 333560183500 | 409500 | 408000 | 409500 | 407500 | 878 |
| 521 | 20230615 | 100700 | 333201398000 | 408500 | 408500 | 409000 | 406500 | 3356 |
| 522 | 20230615 | 100600 | 331834937500 | 408500 | 406000 | 408500 | 403000 | 3996 |
| 523 | 20230615 | 100500 | 330215575500 | 406000 | 411500 | 413000 | 406000 | 2245 |
| 524 | 20230615 | 100400 | 329296742500 | 411500 | 414500 | 415000 | 411500 | 2984 |
| 525 | 20230615 | 100300 | 328063377500 | 415000 | 412500 | 415000 | 412000 | 4030 |
| 526 | 20230615 | 100200 | 326395752500 | 412500 | 412000 | 412500 | 411500 | 1492 |
| 527 | 20230615 | 100100 | 325781006500 | 412000 | 410000 | 413000 | 410000 | 2935 |
| 528 | 20230615 | 100000 | 324573274000 | 411000 | 411000 | 411500 | 410000 | 1906 |
| 529 | 20230615 | 095900 | 323790560500 | 411000 | 410500 | 411000 | 409500 | 1863 |
| 530 | 20230615 | 095800 | 323026300500 | 410500 | 412500 | 413000 | 410000 | 2265 |
| 531 | 20230615 | 095700 | 322094099000 | 412500 | 409500 | 413000 | 408500 | 3924 |
| 532 | 20230615 | 095600 | 320481429500 | 409500 | 408500 | 410000 | 407500 | 3116 |
| 533 | 20230615 | 095500 | 319206653500 | 408500 | 405000 | 408500 | 404500 | 2617 |
| 534 | 20230615 | 095400 | 318143043000 | 405000 | 403000 | 406500 | 402500 | 3845 |
| 535 | 20230615 | 095300 | 316586788500 | 402500 | 400500 | 405000 | 400000 | 6909 |
| 536 | 20230615 | 095200 | 313815578000 | 400500 | 405500 | 405500 | 400000 | 6287 |
| 537 | 20230615 | 095100 | 311284434500 | 405000 | 406500 | 407000 | 403000 | 5913 |
| 538 | 20230615 | 095000 | 308892960000 | 407000 | 407000 | 408000 | 406000 | 1538 |
| 539 | 20230615 | 094900 | 308266978000 | 407000 | 408500 | 409500 | 405500 | 1759 |
| 540 | 20230615 | 094800 | 307550664000 | 409000 | 407000 | 409500 | 406000 | 3099 |
| 541 | 20230615 | 094700 | 306288865500 | 407000 | 409000 | 409000 | 406500 | 1692 |
| 542 | 20230615 | 094600 | 305598495500 | 409000 | 412000 | 412000 | 408000 | 3105 |
| 543 | 20230615 | 094500 | 304322882500 | 411500 | 406500 | 412000 | 405500 | 4330 |
| 544 | 20230615 | 094400 | 302546932500 | 405500 | 408500 | 408500 | 402500 | 7501 |
| 545 | 20230615 | 094300 | 299511956500 | 407000 | 409000 | 409500 | 407000 | 3503 |
| 546 | 20230615 | 094200 | 298081805000 | 409000 | 412000 | 412000 | 407000 | 4085 |
| 547 | 20230615 | 094100 | 296409205500 | 412000 | 411500 | 414000 | 411000 | 2552 |
| 548 | 20230615 | 094000 | 295357815000 | 411500 | 412000 | 412500 | 408500 | 6124 |
| 549 | 20230615 | 093900 | 292844593500 | 412500 | 415000 | 415500 | 412000 | 4563 |
| 550 | 20230615 | 093800 | 290955596000 | 414000 | 413500 | 416000 | 412500 | 5516 |
| 551 | 20230615 | 093700 | 288670023500 | 413500 | 407500 | 413500 | 407000 | 5586 |
| 552 | 20230615 | 093600 | 286376021500 | 407000 | 414000 | 414500 | 403000 | 15697 |
| 553 | 20230615 | 093500 | 279972339000 | 414000 | 414000 | 417500 | 413500 | 5700 |
| 554 | 20230615 | 093400 | 277605673500 | 415000 | 412500 | 417000 | 411000 | 6732 |
| 555 | 20230615 | 093300 | 274814863000 | 411500 | 423500 | 424500 | 409000 | 16946 |
| 556 | 20230615 | 093200 | 267766756500 | 424000 | 420500 | 424500 | 417500 | 7218 |
| 557 | 20230615 | 093100 | 264722591500 | 420500 | 424000 | 424000 | 416000 | 17378 |
| 558 | 20230615 | 093000 | 257431341000 | 424000 | 436500 | 436500 | 420000 | 25234 |
| 559 | 20230615 | 092900 | 246678094000 | 436500 | 426500 | 438000 | 426000 | 27285 |
| 560 | 20230615 | 092800 | 234899478000 | 427000 | 427500 | 428000 | 422000 | 10114 |
| 561 | 20230615 | 092700 | 230595917500 | 427000 | 418500 | 430000 | 418000 | 15849 |
| 562 | 20230615 | 092600 | 223849713000 | 418500 | 425000 | 428500 | 418000 | 31772 |
| 563 | 20230615 | 092500 | 210351595500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 564 | 20230615 | 092400 | 210351595500 | 428500 | 428500 | 428500 | 428500 | 0 |
| 565 | 20230615 | 092300 | 210351595500 | 428500 | 416000 | 428500 | 415500 | 16432 |
| 566 | 20230615 | 092200 | 203403307000 | 416000 | 416000 | 419500 | 414000 | 9372 |
| 567 | 20230615 | 092100 | 199496989000 | 416000 | 413500 | 419500 | 413000 | 11787 |
| 568 | 20230615 | 092000 | 194585825000 | 414000 | 417000 | 417000 | 409000 | 12168 |
| 569 | 20230615 | 091900 | 189550514000 | 417000 | 419500 | 421000 | 408500 | 18171 |
| 570 | 20230615 | 091800 | 181988862000 | 420000 | 406500 | 422500 | 406000 | 28799 |
| 571 | 20230615 | 091700 | 170065004000 | 407000 | 404000 | 408000 | 404000 | 9515 |
| 572 | 20230615 | 091600 | 166196892000 | 404000 | 403000 | 404000 | 397000 | 9942 |
| 573 | 20230615 | 091500 | 162218210000 | 402500 | 408000 | 409000 | 400000 | 13691 |
| 574 | 20230615 | 091400 | 156701980500 | 408000 | 410000 | 410500 | 403000 | 16673 |
| 575 | 20230615 | 091300 | 149897106500 | 409500 | 401500 | 410000 | 401000 | 18064 |
| 576 | 20230615 | 091200 | 142551352500 | 401000 | 404500 | 407000 | 397000 | 11206 |
| 577 | 20230615 | 091100 | 138051326500 | 404500 | 396000 | 407500 | 394000 | 15956 |
| 578 | 20230615 | 091000 | 131646890000 | 396000 | 394000 | 402000 | 389000 | 17728 |
| 579 | 20230615 | 090900 | 124600572000 | 393000 | 388500 | 394000 | 383000 | 10252 |
| 580 | 20230615 | 090800 | 120623949500 | 388500 | 379500 | 389000 | 378000 | 14857 |
| 581 | 20230615 | 090700 | 114914434500 | 379500 | 373000 | 385000 | 372500 | 23462 |
| 582 | 20230615 | 090600 | 106010875500 | 374000 | 412500 | 417000 | 363000 | 48030 |
| 583 | 20230615 | 090500 | 87342777500 | 411500 | 404500 | 423000 | 403000 | 40524 |
| 584 | 20230615 | 090400 | 70621383500 | 404500 | 390000 | 408000 | 389500 | 37109 |
| 585 | 20230615 | 090300 | 56025583000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 586 | 20230615 | 090200 | 56025583000 | 390000 | 403500 | 403500 | 390000 | 4424 |
| 587 | 20230615 | 090100 | 54262400000 | 404000 | 440500 | 446000 | 403000 | 62570 |
| 588 | 20230615 | 090000 | 27329577000 | 440500 | 433000 | 450000 | 431500 | 62626 |