37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 192300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 3 | 20230605 | 192200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 4 | 20230605 | 192100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 5 | 20230605 | 192000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 6 | 20230605 | 191900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 7 | 20230605 | 191800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 8 | 20230605 | 191700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 9 | 20230605 | 191600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 10 | 20230605 | 191500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 11 | 20230605 | 191400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 12 | 20230605 | 191300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 13 | 20230605 | 191200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 14 | 20230605 | 191100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 15 | 20230605 | 191000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 16 | 20230605 | 190900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 17 | 20230605 | 190800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 18 | 20230605 | 190700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 19 | 20230605 | 190600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 20 | 20230605 | 190500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 21 | 20230605 | 190400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 22 | 20230605 | 190300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 23 | 20230605 | 190200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 24 | 20230605 | 190100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 25 | 20230605 | 190000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 26 | 20230605 | 185900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 27 | 20230605 | 185800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 28 | 20230605 | 185700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 29 | 20230605 | 185600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 30 | 20230605 | 185500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 31 | 20230605 | 185400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 32 | 20230605 | 185300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 33 | 20230605 | 185200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 34 | 20230605 | 185100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 35 | 20230605 | 185000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 36 | 20230605 | 184900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 37 | 20230605 | 184800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 38 | 20230605 | 184700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 39 | 20230605 | 184600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 40 | 20230605 | 184500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 41 | 20230605 | 184400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 42 | 20230605 | 184300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 43 | 20230605 | 184200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 44 | 20230605 | 184100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 45 | 20230605 | 184000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 46 | 20230605 | 183900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 47 | 20230605 | 183800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 48 | 20230605 | 183700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 49 | 20230605 | 183600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 50 | 20230605 | 183500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 51 | 20230605 | 183400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 52 | 20230605 | 183300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 53 | 20230605 | 183200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 54 | 20230605 | 183100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 55 | 20230605 | 183000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 56 | 20230605 | 182900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 57 | 20230605 | 182800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 58 | 20230605 | 182700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 59 | 20230605 | 182600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 60 | 20230605 | 182500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 61 | 20230605 | 182400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 62 | 20230605 | 182300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 63 | 20230605 | 182200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 64 | 20230605 | 182100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 65 | 20230605 | 182000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 66 | 20230605 | 181900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 67 | 20230605 | 181800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 68 | 20230605 | 181700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 69 | 20230605 | 181600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 70 | 20230605 | 181500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 71 | 20230605 | 181400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 72 | 20230605 | 181300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 73 | 20230605 | 181200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 74 | 20230605 | 181100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 75 | 20230605 | 181000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 76 | 20230605 | 180900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 77 | 20230605 | 180800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 78 | 20230605 | 180700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 79 | 20230605 | 180600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 80 | 20230605 | 180500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 81 | 20230605 | 180400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 82 | 20230605 | 180300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 83 | 20230605 | 180200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 84 | 20230605 | 180100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 85 | 20230605 | 180000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 86 | 20230605 | 175900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 87 | 20230605 | 175800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 88 | 20230605 | 175700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 89 | 20230605 | 175600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 90 | 20230605 | 175500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 91 | 20230605 | 175400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 92 | 20230605 | 175300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 93 | 20230605 | 175200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 94 | 20230605 | 175100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 95 | 20230605 | 175000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 96 | 20230605 | 174900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 97 | 20230605 | 174800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 98 | 20230605 | 174700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 99 | 20230605 | 174600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 100 | 20230605 | 174500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 101 | 20230605 | 174400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 102 | 20230605 | 174300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 103 | 20230605 | 174200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 104 | 20230605 | 174100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 105 | 20230605 | 174000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 106 | 20230605 | 173900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 107 | 20230605 | 173800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 108 | 20230605 | 173700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 109 | 20230605 | 173600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 110 | 20230605 | 173500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 111 | 20230605 | 173400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 112 | 20230605 | 173300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 113 | 20230605 | 173200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 114 | 20230605 | 173100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 115 | 20230605 | 173000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 116 | 20230605 | 172900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 117 | 20230605 | 172800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 118 | 20230605 | 172700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 119 | 20230605 | 172600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 120 | 20230605 | 172500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 121 | 20230605 | 172400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 122 | 20230605 | 172300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 123 | 20230605 | 172200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 124 | 20230605 | 172100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 125 | 20230605 | 172000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 126 | 20230605 | 171900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 127 | 20230605 | 171800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 128 | 20230605 | 171700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 129 | 20230605 | 171600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 130 | 20230605 | 171500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 131 | 20230605 | 171400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 132 | 20230605 | 171300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 133 | 20230605 | 171200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 134 | 20230605 | 171100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 135 | 20230605 | 171000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 136 | 20230605 | 170900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 137 | 20230605 | 170800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 138 | 20230605 | 170700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 139 | 20230605 | 170600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 140 | 20230605 | 170500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 141 | 20230605 | 170400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 142 | 20230605 | 170300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 143 | 20230605 | 170200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 144 | 20230605 | 170100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 145 | 20230605 | 170000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 146 | 20230605 | 165900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 147 | 20230605 | 165800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 148 | 20230605 | 165700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 149 | 20230605 | 165600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 150 | 20230605 | 165500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 151 | 20230605 | 165400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 152 | 20230605 | 165300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 153 | 20230605 | 165200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 154 | 20230605 | 165100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 155 | 20230605 | 165000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 156 | 20230605 | 164900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 157 | 20230605 | 164800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 158 | 20230605 | 164700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 159 | 20230605 | 164600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 160 | 20230605 | 164500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 161 | 20230605 | 164400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 162 | 20230605 | 164300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 163 | 20230605 | 164200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 164 | 20230605 | 164100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 165 | 20230605 | 164000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 166 | 20230605 | 163900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 167 | 20230605 | 163800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 168 | 20230605 | 163700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 169 | 20230605 | 163600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 170 | 20230605 | 163500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 171 | 20230605 | 163400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 172 | 20230605 | 163300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 173 | 20230605 | 163200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 174 | 20230605 | 163100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 175 | 20230605 | 163000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 176 | 20230605 | 162900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 177 | 20230605 | 162800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 178 | 20230605 | 162700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 179 | 20230605 | 162600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 180 | 20230605 | 162500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 181 | 20230605 | 162400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 182 | 20230605 | 162300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 183 | 20230605 | 162200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 184 | 20230605 | 162100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 185 | 20230605 | 162000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 186 | 20230605 | 161900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 187 | 20230605 | 161800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 188 | 20230605 | 161700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 189 | 20230605 | 161600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 190 | 20230605 | 161500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 191 | 20230605 | 161400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 192 | 20230605 | 161300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 193 | 20230605 | 161200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 194 | 20230605 | 161100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 195 | 20230605 | 161000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 196 | 20230605 | 160900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 197 | 20230605 | 160800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 198 | 20230605 | 160700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 199 | 20230605 | 160600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 200 | 20230605 | 160500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 201 | 20230605 | 160400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 202 | 20230605 | 160300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 203 | 20230605 | 160200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 204 | 20230605 | 160100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 205 | 20230605 | 160000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 206 | 20230605 | 155900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 207 | 20230605 | 155800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 208 | 20230605 | 155700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 209 | 20230605 | 155600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 210 | 20230605 | 155500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 211 | 20230605 | 155400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 212 | 20230605 | 155300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 213 | 20230605 | 155200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 214 | 20230605 | 155100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 215 | 20230605 | 155000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 216 | 20230605 | 154900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 217 | 20230605 | 154800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 218 | 20230605 | 154700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 219 | 20230605 | 154600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 220 | 20230605 | 154500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 221 | 20230605 | 154400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 222 | 20230605 | 154300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 223 | 20230605 | 154200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 224 | 20230605 | 154100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 225 | 20230605 | 154000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 226 | 20230605 | 153900 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 227 | 20230605 | 153800 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 228 | 20230605 | 153700 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 229 | 20230605 | 153600 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 230 | 20230605 | 153500 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 231 | 20230605 | 153400 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 232 | 20230605 | 153300 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 233 | 20230605 | 153200 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 234 | 20230605 | 153100 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 235 | 20230605 | 153000 | 461290343500 | 380000 | 380000 | 380000 | 380000 | 19501 |
| 236 | 20230605 | 152900 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 237 | 20230605 | 152800 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 238 | 20230605 | 152700 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 239 | 20230605 | 152600 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 240 | 20230605 | 152500 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 241 | 20230605 | 152400 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 242 | 20230605 | 152300 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 243 | 20230605 | 152200 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 244 | 20230605 | 152100 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 245 | 20230605 | 152000 | 453879963500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 246 | 20230605 | 151900 | 453879963500 | 380500 | 380500 | 381000 | 380000 | 2298 |
| 247 | 20230605 | 151800 | 453005533500 | 380000 | 380500 | 380500 | 380000 | 2870 |
| 248 | 20230605 | 151700 | 451914126000 | 380500 | 380500 | 380500 | 380000 | 1023 |
| 249 | 20230605 | 151600 | 451525127500 | 380000 | 380000 | 380500 | 379500 | 4632 |
| 250 | 20230605 | 151500 | 449764999000 | 380000 | 379000 | 380000 | 379000 | 1706 |
| 251 | 20230605 | 151400 | 449117680500 | 379500 | 379500 | 380000 | 379000 | 1568 |
| 252 | 20230605 | 151300 | 448522612000 | 379500 | 379500 | 380000 | 379500 | 2667 |
| 253 | 20230605 | 151200 | 447510215000 | 380000 | 379500 | 380000 | 379000 | 4078 |
| 254 | 20230605 | 151100 | 445962110000 | 380000 | 380500 | 380500 | 380000 | 4299 |
| 255 | 20230605 | 151000 | 444328435500 | 380000 | 380000 | 380500 | 380000 | 1130 |
| 256 | 20230605 | 150900 | 443898890000 | 380000 | 380500 | 380500 | 380000 | 741 |
| 257 | 20230605 | 150800 | 443617254500 | 380500 | 380000 | 381000 | 380000 | 1478 |
| 258 | 20230605 | 150700 | 443055394000 | 380500 | 380500 | 381000 | 380000 | 939 |
| 259 | 20230605 | 150600 | 442698200000 | 380500 | 380500 | 381000 | 380000 | 1318 |
| 260 | 20230605 | 150500 | 442196706000 | 380000 | 380500 | 381000 | 380000 | 2231 |
| 261 | 20230605 | 150400 | 441347771500 | 380500 | 380500 | 381000 | 380000 | 2175 |
| 262 | 20230605 | 150300 | 440520176000 | 380500 | 380500 | 381000 | 380000 | 2413 |
| 263 | 20230605 | 150200 | 439602039500 | 380500 | 381000 | 381500 | 380500 | 1686 |
| 264 | 20230605 | 150100 | 438959919500 | 380500 | 381500 | 381500 | 380500 | 2157 |
| 265 | 20230605 | 150000 | 438138010000 | 381000 | 381000 | 381500 | 381000 | 940 |
| 266 | 20230605 | 145900 | 437779813500 | 381000 | 381500 | 381500 | 381000 | 559 |
| 267 | 20230605 | 145800 | 437566713000 | 381500 | 382000 | 382000 | 381000 | 2826 |
| 268 | 20230605 | 145700 | 436488600500 | 381500 | 382000 | 382000 | 381000 | 3374 |
| 269 | 20230605 | 145600 | 435201554000 | 381500 | 382500 | 382500 | 381500 | 2095 |
| 270 | 20230605 | 145500 | 434401323500 | 382000 | 382500 | 382500 | 382000 | 504 |
| 271 | 20230605 | 145400 | 434208732500 | 382000 | 382000 | 382500 | 382000 | 492 |
| 272 | 20230605 | 145300 | 434020757500 | 382500 | 382000 | 382500 | 382000 | 558 |
| 273 | 20230605 | 145200 | 433807583000 | 382000 | 382000 | 382500 | 382000 | 172 |
| 274 | 20230605 | 145100 | 433741870000 | 382000 | 382500 | 382500 | 382000 | 639 |
| 275 | 20230605 | 145000 | 433497729500 | 382500 | 382000 | 382500 | 381500 | 2777 |
| 276 | 20230605 | 144900 | 432436628000 | 382000 | 383000 | 383000 | 382000 | 1803 |
| 277 | 20230605 | 144800 | 431746932500 | 382500 | 383000 | 383000 | 382500 | 405 |
| 278 | 20230605 | 144700 | 431591943000 | 383000 | 383500 | 383500 | 383000 | 1942 |
| 279 | 20230605 | 144600 | 430848135000 | 383000 | 383500 | 383500 | 383000 | 215 |
| 280 | 20230605 | 144500 | 430765773500 | 383500 | 383000 | 383500 | 383000 | 281 |
| 281 | 20230605 | 144400 | 430658083000 | 383000 | 383000 | 383500 | 383000 | 449 |
| 282 | 20230605 | 144300 | 430485979000 | 383000 | 383000 | 383500 | 382500 | 941 |
| 283 | 20230605 | 144200 | 430125553000 | 383000 | 383500 | 383500 | 382500 | 2100 |
| 284 | 20230605 | 144100 | 429321277000 | 383500 | 383500 | 383500 | 383000 | 273 |
| 285 | 20230605 | 144000 | 429216655500 | 383000 | 383500 | 383500 | 383000 | 256 |
| 286 | 20230605 | 143900 | 429118544500 | 383500 | 384000 | 384000 | 383500 | 1698 |
| 287 | 20230605 | 143800 | 428467232500 | 383500 | 383500 | 384000 | 383500 | 1605 |
| 288 | 20230605 | 143700 | 427851675000 | 383000 | 383000 | 383000 | 382500 | 1754 |
| 289 | 20230605 | 143600 | 427180216000 | 382500 | 383000 | 383500 | 382500 | 1087 |
| 290 | 20230605 | 143500 | 426763896500 | 383000 | 383500 | 383500 | 383000 | 1699 |
| 291 | 20230605 | 143400 | 426113081000 | 383000 | 383500 | 383500 | 383000 | 152 |
| 292 | 20230605 | 143300 | 426054821000 | 383500 | 384000 | 384000 | 383000 | 2239 |
| 293 | 20230605 | 143200 | 425196026000 | 384000 | 383500 | 384000 | 383500 | 371 |
| 294 | 20230605 | 143100 | 425053711000 | 383500 | 383500 | 384000 | 383000 | 2104 |
| 295 | 20230605 | 143000 | 424246521500 | 383000 | 383500 | 384000 | 383000 | 2222 |
| 296 | 20230605 | 142900 | 423394544000 | 383500 | 384500 | 384500 | 383500 | 4121 |
| 297 | 20230605 | 142800 | 421812559000 | 384000 | 384000 | 384500 | 384000 | 2016 |
| 298 | 20230605 | 142700 | 421038137500 | 384500 | 385000 | 385000 | 384000 | 2974 |
| 299 | 20230605 | 142600 | 419894484500 | 385000 | 385000 | 385000 | 384500 | 683 |
| 300 | 20230605 | 142500 | 419631645500 | 385000 | 385000 | 385000 | 384500 | 512 |
| 301 | 20230605 | 142400 | 419434616000 | 384500 | 385000 | 385000 | 384500 | 976 |
| 302 | 20230605 | 142300 | 419059224000 | 384500 | 384500 | 385000 | 384000 | 3073 |
| 303 | 20230605 | 142200 | 417877632000 | 384500 | 384500 | 384500 | 384000 | 786 |
| 304 | 20230605 | 142100 | 417575430500 | 384500 | 384000 | 384500 | 384000 | 888 |
| 305 | 20230605 | 142000 | 417234056000 | 384000 | 384000 | 384500 | 384000 | 647 |
| 306 | 20230605 | 141900 | 416985447000 | 384000 | 384500 | 384500 | 384000 | 528 |
| 307 | 20230605 | 141800 | 416782471000 | 384000 | 384500 | 384500 | 384000 | 764 |
| 308 | 20230605 | 141700 | 416488793000 | 384000 | 384500 | 384500 | 384000 | 1199 |
| 309 | 20230605 | 141600 | 416027975500 | 384500 | 384500 | 384500 | 384000 | 802 |
| 310 | 20230605 | 141500 | 415719665500 | 384500 | 384000 | 384500 | 383500 | 1907 |
| 311 | 20230605 | 141400 | 414987315500 | 384000 | 384000 | 384000 | 383500 | 517 |
| 312 | 20230605 | 141300 | 414788831000 | 384000 | 384500 | 384500 | 383500 | 1570 |
| 313 | 20230605 | 141200 | 414185997500 | 384500 | 384000 | 384500 | 383500 | 3349 |
| 314 | 20230605 | 141100 | 412899931000 | 384000 | 383500 | 384000 | 383000 | 1070 |
| 315 | 20230605 | 141000 | 412489310500 | 383000 | 383500 | 383500 | 383000 | 2767 |
| 316 | 20230605 | 140900 | 411428201500 | 383000 | 383000 | 383500 | 383000 | 1224 |
| 317 | 20230605 | 140800 | 410958999000 | 383500 | 383000 | 383500 | 382500 | 2509 |
| 318 | 20230605 | 140700 | 409997994500 | 383000 | 382500 | 383000 | 382500 | 603 |
| 319 | 20230605 | 140600 | 409767300000 | 382500 | 382500 | 383000 | 382000 | 370 |
| 320 | 20230605 | 140500 | 409625782500 | 382500 | 382000 | 383000 | 382000 | 1040 |
| 321 | 20230605 | 140400 | 409227971500 | 382500 | 382500 | 382500 | 382000 | 400 |
| 322 | 20230605 | 140300 | 409075150500 | 382500 | 383000 | 383000 | 382000 | 2552 |
| 323 | 20230605 | 140200 | 408099584000 | 383000 | 382500 | 383000 | 382500 | 503 |
| 324 | 20230605 | 140100 | 407907112500 | 382500 | 382500 | 383000 | 382000 | 1472 |
| 325 | 20230605 | 140000 | 407344048500 | 383000 | 383000 | 383000 | 382500 | 259 |
| 326 | 20230605 | 135900 | 407244936500 | 382500 | 381500 | 383000 | 381500 | 2953 |
| 327 | 20230605 | 135800 | 406116461000 | 381500 | 381500 | 382000 | 381500 | 1376 |
| 328 | 20230605 | 135700 | 405591454000 | 381500 | 382000 | 382000 | 381500 | 883 |
| 329 | 20230605 | 135600 | 405254521500 | 382000 | 382500 | 382500 | 382000 | 1914 |
| 330 | 20230605 | 135500 | 404523365000 | 382000 | 382000 | 382500 | 382000 | 238 |
| 331 | 20230605 | 135400 | 404432408000 | 382000 | 382500 | 382500 | 382000 | 604 |
| 332 | 20230605 | 135300 | 404201606000 | 382500 | 383000 | 383000 | 382500 | 2219 |
| 333 | 20230605 | 135200 | 403352638000 | 382500 | 383000 | 383000 | 382500 | 213 |
| 334 | 20230605 | 135100 | 403271083500 | 383000 | 383000 | 383000 | 382500 | 267 |
| 335 | 20230605 | 135000 | 403168838000 | 383000 | 382500 | 383000 | 382500 | 492 |
| 336 | 20230605 | 134900 | 402980491500 | 383000 | 383000 | 383000 | 382500 | 217 |
| 337 | 20230605 | 134800 | 402897422500 | 382500 | 382500 | 383000 | 382500 | 580 |
| 338 | 20230605 | 134700 | 402675423000 | 383000 | 383000 | 383000 | 382500 | 546 |
| 339 | 20230605 | 134600 | 402466408500 | 383000 | 383000 | 383500 | 382500 | 879 |
| 340 | 20230605 | 134500 | 402129754000 | 383000 | 383000 | 383500 | 382500 | 597 |
| 341 | 20230605 | 134400 | 401901092000 | 383000 | 383000 | 383500 | 383000 | 2756 |
| 342 | 20230605 | 134300 | 400845526000 | 383000 | 383500 | 383500 | 382500 | 1860 |
| 343 | 20230605 | 134200 | 400133012500 | 383500 | 382000 | 383500 | 382000 | 6746 |
| 344 | 20230605 | 134100 | 397549653000 | 382000 | 382500 | 382500 | 382000 | 238 |
| 345 | 20230605 | 134000 | 397458702500 | 382500 | 382500 | 382500 | 382000 | 672 |
| 346 | 20230605 | 133900 | 397201821500 | 382500 | 382500 | 382500 | 382000 | 318 |
| 347 | 20230605 | 133800 | 397080247500 | 382500 | 382500 | 382500 | 382000 | 225 |
| 348 | 20230605 | 133700 | 396994238000 | 382000 | 382500 | 382500 | 382000 | 188 |
| 349 | 20230605 | 133600 | 396922353500 | 382000 | 382000 | 382500 | 382000 | 757 |
| 350 | 20230605 | 133500 | 396633084000 | 382000 | 382500 | 382500 | 382000 | 157 |
| 351 | 20230605 | 133400 | 396573067500 | 382500 | 382500 | 382500 | 382000 | 306 |
| 352 | 20230605 | 133300 | 396456120000 | 382000 | 382000 | 382500 | 382000 | 334 |
| 353 | 20230605 | 133200 | 396328416000 | 382000 | 382000 | 382500 | 382000 | 452 |
| 354 | 20230605 | 133100 | 396155587500 | 382500 | 382000 | 382500 | 381500 | 3470 |
| 355 | 20230605 | 133000 | 394829622500 | 381500 | 382000 | 382000 | 381500 | 264 |
| 356 | 20230605 | 132900 | 394728842500 | 382000 | 381000 | 382000 | 381000 | 2101 |
| 357 | 20230605 | 132800 | 393927653500 | 381000 | 381000 | 381500 | 380500 | 847 |
| 358 | 20230605 | 132700 | 393604927000 | 381000 | 381000 | 381500 | 381000 | 448 |
| 359 | 20230605 | 132600 | 393434219000 | 381500 | 381500 | 381500 | 381000 | 108 |
| 360 | 20230605 | 132500 | 393393034500 | 381500 | 381000 | 381500 | 381000 | 549 |
| 361 | 20230605 | 132400 | 393183769500 | 381000 | 381000 | 381500 | 381000 | 371 |
| 362 | 20230605 | 132300 | 393042383000 | 381500 | 381000 | 381500 | 380500 | 918 |
| 363 | 20230605 | 132200 | 392692560500 | 381000 | 380500 | 381000 | 380500 | 250 |
| 364 | 20230605 | 132100 | 392597349000 | 380500 | 380500 | 381000 | 380500 | 782 |
| 365 | 20230605 | 132000 | 392299706000 | 380500 | 381000 | 381000 | 380000 | 2126 |
| 366 | 20230605 | 131900 | 391490760500 | 381000 | 381000 | 381000 | 380500 | 413 |
| 367 | 20230605 | 131800 | 391333484000 | 381000 | 380500 | 381500 | 380500 | 1088 |
| 368 | 20230605 | 131700 | 390918942000 | 380500 | 381000 | 381000 | 380000 | 3277 |
| 369 | 20230605 | 131600 | 389671390000 | 381000 | 381500 | 382000 | 381000 | 1850 |
| 370 | 20230605 | 131500 | 388965886000 | 381500 | 382000 | 382000 | 381500 | 293 |
| 371 | 20230605 | 131400 | 388854061000 | 381500 | 381500 | 382000 | 381500 | 1855 |
| 372 | 20230605 | 131300 | 388146329000 | 381500 | 381500 | 382000 | 380500 | 7179 |
| 373 | 20230605 | 131200 | 385410043000 | 382000 | 382000 | 382000 | 381500 | 418 |
| 374 | 20230605 | 131100 | 385250540500 | 382000 | 382000 | 382000 | 381500 | 226 |
| 375 | 20230605 | 131000 | 385164246500 | 381500 | 382000 | 382500 | 381500 | 990 |
| 376 | 20230605 | 130900 | 384786065500 | 382000 | 382000 | 382500 | 382000 | 720 |
| 377 | 20230605 | 130800 | 384511015000 | 382000 | 382000 | 382500 | 382000 | 242 |
| 378 | 20230605 | 130700 | 384418560000 | 382000 | 382500 | 382500 | 382000 | 2398 |
| 379 | 20230605 | 130600 | 383502508500 | 382500 | 382000 | 382500 | 382000 | 298 |
| 380 | 20230605 | 130500 | 383388607500 | 382500 | 383000 | 383000 | 382000 | 2438 |
| 381 | 20230605 | 130400 | 382456016500 | 383000 | 383000 | 383000 | 382500 | 721 |
| 382 | 20230605 | 130300 | 382179969500 | 382500 | 382500 | 383000 | 382500 | 1204 |
| 383 | 20230605 | 130200 | 381718869500 | 382500 | 383000 | 383000 | 382500 | 490 |
| 384 | 20230605 | 130100 | 381531300000 | 383000 | 382500 | 383500 | 382000 | 6117 |
| 385 | 20230605 | 130000 | 379188325500 | 382500 | 382000 | 382500 | 381500 | 3579 |
| 386 | 20230605 | 125900 | 377820210000 | 382000 | 382000 | 382000 | 381500 | 573 |
| 387 | 20230605 | 125800 | 377601544500 | 382000 | 382500 | 382500 | 381500 | 1958 |
| 388 | 20230605 | 125700 | 376853517500 | 382500 | 382000 | 382500 | 382000 | 431 |
| 389 | 20230605 | 125600 | 376688707500 | 382500 | 382000 | 382500 | 381500 | 4006 |
| 390 | 20230605 | 125500 | 375158270500 | 381500 | 382000 | 382000 | 381500 | 664 |
| 391 | 20230605 | 125400 | 374904629000 | 382000 | 381500 | 382000 | 381000 | 1665 |
| 392 | 20230605 | 125300 | 374269303000 | 381500 | 381000 | 381500 | 380500 | 2548 |
| 393 | 20230605 | 125200 | 373298352000 | 380500 | 380500 | 381000 | 380500 | 207 |
| 394 | 20230605 | 125100 | 373219532500 | 381000 | 380500 | 381000 | 380500 | 97 |
| 395 | 20230605 | 125000 | 373182591500 | 381000 | 381000 | 381000 | 380500 | 174 |
| 396 | 20230605 | 124900 | 373116344000 | 381000 | 381000 | 381000 | 380500 | 572 |
| 397 | 20230605 | 124800 | 372898581000 | 381000 | 380500 | 381000 | 380000 | 452 |
| 398 | 20230605 | 124700 | 372726540000 | 380500 | 381000 | 381000 | 380000 | 804 |
| 399 | 20230605 | 124600 | 372420551500 | 381000 | 380500 | 381000 | 380000 | 1254 |
| 400 | 20230605 | 124500 | 371943458000 | 380500 | 380000 | 380500 | 380000 | 155 |
| 401 | 20230605 | 124400 | 371884502500 | 380000 | 380000 | 380500 | 379500 | 822 |
| 402 | 20230605 | 124300 | 371572317000 | 379500 | 380000 | 380000 | 379500 | 342 |
| 403 | 20230605 | 124200 | 371442432500 | 380000 | 380000 | 380000 | 379500 | 694 |
| 404 | 20230605 | 124100 | 371178765000 | 380000 | 380000 | 380000 | 379500 | 169 |
| 405 | 20230605 | 124000 | 371114578500 | 380000 | 379500 | 380000 | 379500 | 164 |
| 406 | 20230605 | 123900 | 371052290500 | 379500 | 379500 | 379500 | 379000 | 1672 |
| 407 | 20230605 | 123800 | 370417791500 | 379000 | 379000 | 379500 | 379000 | 203 |
| 408 | 20230605 | 123700 | 370340780500 | 379500 | 380000 | 380000 | 379000 | 1281 |
| 409 | 20230605 | 123600 | 369854663000 | 379500 | 380000 | 380000 | 379500 | 238 |
| 410 | 20230605 | 123500 | 369764337000 | 379500 | 380000 | 380000 | 379500 | 268 |
| 411 | 20230605 | 123400 | 369662519500 | 380000 | 380000 | 380000 | 379500 | 170 |
| 412 | 20230605 | 123300 | 369597952000 | 380000 | 380000 | 380000 | 379500 | 248 |
| 413 | 20230605 | 123200 | 369503747500 | 380000 | 380500 | 380500 | 380000 | 1827 |
| 414 | 20230605 | 123100 | 368809289000 | 380500 | 380500 | 380500 | 380000 | 2405 |
| 415 | 20230605 | 123000 | 367894229000 | 380500 | 380500 | 380500 | 380000 | 524 |
| 416 | 20230605 | 122900 | 367694867000 | 380500 | 380000 | 380500 | 380000 | 255 |
| 417 | 20230605 | 122800 | 367597902000 | 380500 | 380500 | 380500 | 380000 | 618 |
| 418 | 20230605 | 122700 | 367362763000 | 380500 | 379000 | 380500 | 379000 | 4386 |
| 419 | 20230605 | 122600 | 365696409000 | 379500 | 379000 | 379500 | 378500 | 993 |
| 420 | 20230605 | 122500 | 365320085500 | 379000 | 378500 | 379000 | 378500 | 418 |
| 421 | 20230605 | 122400 | 365161710500 | 378500 | 379000 | 379000 | 378500 | 467 |
| 422 | 20230605 | 122300 | 364984733000 | 379000 | 379500 | 379500 | 379000 | 2382 |
| 423 | 20230605 | 122200 | 364081949000 | 379000 | 379000 | 379500 | 379000 | 127 |
| 424 | 20230605 | 122100 | 364033780000 | 379000 | 379500 | 379500 | 379000 | 588 |
| 425 | 20230605 | 122000 | 363810663000 | 379500 | 379500 | 379500 | 379000 | 477 |
| 426 | 20230605 | 121900 | 363629684000 | 379500 | 379000 | 379500 | 379000 | 330 |
| 427 | 20230605 | 121800 | 363504475000 | 379000 | 379000 | 379500 | 378500 | 802 |
| 428 | 20230605 | 121700 | 363200507500 | 379000 | 379000 | 379000 | 378500 | 509 |
| 429 | 20230605 | 121600 | 363007710500 | 378500 | 378500 | 379500 | 378500 | 1163 |
| 430 | 20230605 | 121500 | 362566925500 | 378500 | 378500 | 379000 | 378500 | 1648 |
| 431 | 20230605 | 121400 | 361943129500 | 378500 | 378500 | 378500 | 378000 | 1681 |
| 432 | 20230605 | 121300 | 361306890000 | 378500 | 378500 | 378500 | 378000 | 506 |
| 433 | 20230605 | 121200 | 361115392000 | 378000 | 378000 | 378500 | 378000 | 242 |
| 434 | 20230605 | 121100 | 361023832500 | 378000 | 378500 | 378500 | 378000 | 262 |
| 435 | 20230605 | 121000 | 360924753500 | 378500 | 378500 | 379000 | 378000 | 1006 |
| 436 | 20230605 | 120900 | 360543962000 | 378500 | 378500 | 379000 | 378000 | 540 |
| 437 | 20230605 | 120800 | 360339568500 | 379000 | 379500 | 379500 | 378500 | 1444 |
| 438 | 20230605 | 120700 | 359792459500 | 379500 | 379000 | 379500 | 379000 | 348 |
| 439 | 20230605 | 120600 | 359660453500 | 379500 | 379000 | 379500 | 378500 | 1669 |
| 440 | 20230605 | 120500 | 359027614500 | 379000 | 379500 | 379500 | 377500 | 3299 |
| 441 | 20230605 | 120400 | 357779497000 | 379000 | 379000 | 379500 | 378500 | 2543 |
| 442 | 20230605 | 120300 | 356816017000 | 378500 | 379000 | 379000 | 378500 | 615 |
| 443 | 20230605 | 120200 | 356583071500 | 378500 | 378000 | 379000 | 377500 | 1976 |
| 444 | 20230605 | 120100 | 355835715500 | 378000 | 377500 | 378000 | 377500 | 803 |
| 445 | 20230605 | 120000 | 355532379000 | 378000 | 377500 | 378000 | 377500 | 531 |
| 446 | 20230605 | 115900 | 355331890500 | 378000 | 377500 | 378000 | 377500 | 857 |
| 447 | 20230605 | 115800 | 355008230000 | 377500 | 377500 | 378000 | 377000 | 1989 |
| 448 | 20230605 | 115700 | 354257431000 | 377500 | 377500 | 378000 | 377500 | 363 |
| 449 | 20230605 | 115600 | 354120382000 | 377500 | 377500 | 378000 | 377500 | 808 |
| 450 | 20230605 | 115500 | 353815340500 | 378000 | 377500 | 378000 | 377500 | 596 |
| 451 | 20230605 | 115400 | 353590265500 | 377500 | 378500 | 378500 | 377500 | 2087 |
| 452 | 20230605 | 115300 | 352802103500 | 378500 | 378000 | 378500 | 378000 | 401 |
| 453 | 20230605 | 115200 | 352650491000 | 378000 | 378000 | 378500 | 378000 | 577 |
| 454 | 20230605 | 115100 | 352432305500 | 378500 | 378500 | 378500 | 378000 | 653 |
| 455 | 20230605 | 115000 | 352185339500 | 378000 | 378000 | 378500 | 377500 | 776 |
| 456 | 20230605 | 114900 | 351891967500 | 378000 | 377500 | 378500 | 377500 | 1588 |
| 457 | 20230605 | 114800 | 351291712000 | 378000 | 378000 | 378000 | 377500 | 1364 |
| 458 | 20230605 | 114700 | 350776417500 | 377500 | 377000 | 378000 | 377000 | 2278 |
| 459 | 20230605 | 114600 | 349916547500 | 377000 | 377500 | 378000 | 377000 | 2268 |
| 460 | 20230605 | 114500 | 349060942500 | 377500 | 377500 | 378000 | 377500 | 1847 |
| 461 | 20230605 | 114400 | 348363455000 | 378000 | 378000 | 378500 | 377500 | 935 |
| 462 | 20230605 | 114300 | 348010251000 | 378000 | 378000 | 378500 | 377500 | 2016 |
| 463 | 20230605 | 114200 | 347248293000 | 378000 | 378000 | 379000 | 377500 | 3922 |
| 464 | 20230605 | 114100 | 345764971500 | 377500 | 379000 | 379500 | 377500 | 4725 |
| 465 | 20230605 | 114000 | 343976619000 | 379500 | 377500 | 379500 | 377000 | 7730 |
| 466 | 20230605 | 113900 | 341054369500 | 377500 | 378500 | 379000 | 377500 | 8452 |
| 467 | 20230605 | 113800 | 337858981500 | 378500 | 378500 | 379000 | 378500 | 1851 |
| 468 | 20230605 | 113700 | 337158275000 | 378500 | 379000 | 379000 | 378500 | 2130 |
| 469 | 20230605 | 113600 | 336351864000 | 378500 | 379000 | 379000 | 378500 | 3781 |
| 470 | 20230605 | 113500 | 334919476500 | 379000 | 379500 | 380000 | 379000 | 6701 |
| 471 | 20230605 | 113400 | 332378853000 | 380000 | 380500 | 381000 | 379500 | 14877 |
| 472 | 20230605 | 113300 | 326724241500 | 380500 | 381000 | 381500 | 380500 | 869 |
| 473 | 20230605 | 113200 | 326393181500 | 381000 | 381000 | 381500 | 380500 | 694 |
| 474 | 20230605 | 113100 | 326128791000 | 381000 | 381000 | 381500 | 381000 | 422 |
| 475 | 20230605 | 113000 | 325967991000 | 381500 | 381000 | 381500 | 381000 | 612 |
| 476 | 20230605 | 112900 | 325734746000 | 381000 | 381000 | 381500 | 381000 | 357 |
| 477 | 20230605 | 112800 | 325598695500 | 381000 | 381000 | 381500 | 380500 | 1028 |
| 478 | 20230605 | 112700 | 325207015500 | 381000 | 381000 | 381000 | 380500 | 492 |
| 479 | 20230605 | 112600 | 325019578000 | 381000 | 380500 | 381500 | 380500 | 1706 |
| 480 | 20230605 | 112500 | 324369664000 | 381000 | 381000 | 381000 | 380500 | 1099 |
| 481 | 20230605 | 112400 | 323951343000 | 380500 | 380500 | 381000 | 380500 | 354 |
| 482 | 20230605 | 112300 | 323816602000 | 380500 | 381000 | 381000 | 380500 | 722 |
| 483 | 20230605 | 112200 | 323541832000 | 381000 | 380500 | 381000 | 380500 | 847 |
| 484 | 20230605 | 112100 | 323219309000 | 381000 | 380500 | 381000 | 380500 | 1286 |
| 485 | 20230605 | 112000 | 322729840000 | 381000 | 381000 | 381500 | 380500 | 1370 |
| 486 | 20230605 | 111900 | 322207855500 | 381000 | 381000 | 381500 | 381000 | 752 |
| 487 | 20230605 | 111800 | 321921279500 | 381500 | 381000 | 381500 | 381000 | 487 |
| 488 | 20230605 | 111700 | 321735686500 | 381000 | 381000 | 381500 | 380000 | 5741 |
| 489 | 20230605 | 111600 | 319549940000 | 381000 | 382500 | 382500 | 380500 | 9380 |
| 490 | 20230605 | 111500 | 315975574000 | 382500 | 382000 | 382500 | 382000 | 976 |
| 491 | 20230605 | 111400 | 315602656500 | 382000 | 381500 | 382000 | 381000 | 2878 |
| 492 | 20230605 | 111300 | 314504691500 | 382000 | 382000 | 382500 | 381500 | 567 |
| 493 | 20230605 | 111200 | 314288208500 | 382000 | 381500 | 382000 | 381500 | 1590 |
| 494 | 20230605 | 111100 | 313680951000 | 381500 | 382000 | 382000 | 381500 | 797 |
| 495 | 20230605 | 111000 | 313376614500 | 381500 | 381500 | 382000 | 381500 | 794 |
| 496 | 20230605 | 110900 | 313073685500 | 381500 | 381500 | 382000 | 381500 | 470 |
| 497 | 20230605 | 110800 | 312894375000 | 381500 | 381500 | 382000 | 381500 | 686 |
| 498 | 20230605 | 110700 | 312632612500 | 382000 | 381500 | 382000 | 381500 | 416 |
| 499 | 20230605 | 110600 | 312473889000 | 381500 | 382500 | 382500 | 381000 | 2650 |
| 500 | 20230605 | 110500 | 311462456000 | 382000 | 382000 | 383000 | 382000 | 872 |
| 501 | 20230605 | 110400 | 311129079000 | 382000 | 381500 | 382500 | 381000 | 1705 |
| 502 | 20230605 | 110300 | 310478064000 | 381000 | 381000 | 381500 | 381000 | 1514 |
| 503 | 20230605 | 110200 | 309900833000 | 381000 | 381000 | 381500 | 381000 | 782 |
| 504 | 20230605 | 110100 | 309602784500 | 381500 | 381500 | 382000 | 381000 | 2629 |
| 505 | 20230605 | 110000 | 308600200500 | 381500 | 382000 | 382500 | 381500 | 2748 |
| 506 | 20230605 | 105900 | 307550766000 | 382000 | 382500 | 383000 | 382000 | 2074 |
| 507 | 20230605 | 105800 | 306757426500 | 382500 | 383500 | 383500 | 382500 | 1325 |
| 508 | 20230605 | 105700 | 306250029500 | 383000 | 383000 | 383500 | 383000 | 1007 |
| 509 | 20230605 | 105600 | 305864225000 | 383000 | 383000 | 383500 | 383000 | 460 |
| 510 | 20230605 | 105500 | 305688029000 | 383000 | 383000 | 383500 | 383000 | 442 |
| 511 | 20230605 | 105400 | 305518705000 | 383500 | 383000 | 383500 | 383000 | 851 |
| 512 | 20230605 | 105300 | 305192670000 | 383000 | 383000 | 383500 | 383000 | 391 |
| 513 | 20230605 | 105200 | 305042883000 | 383000 | 383500 | 383500 | 383000 | 747 |
| 514 | 20230605 | 105100 | 304756578500 | 383500 | 383500 | 384000 | 383000 | 990 |
| 515 | 20230605 | 105000 | 304376957500 | 383500 | 384000 | 384000 | 383500 | 516 |
| 516 | 20230605 | 104900 | 304178944000 | 383500 | 383500 | 384000 | 383500 | 607 |
| 517 | 20230605 | 104800 | 303946112000 | 383500 | 383500 | 384000 | 383500 | 563 |
| 518 | 20230605 | 104700 | 303730162500 | 384000 | 383500 | 384000 | 383500 | 828 |
| 519 | 20230605 | 104600 | 303412563000 | 383500 | 383500 | 384000 | 383000 | 1432 |
| 520 | 20230605 | 104500 | 302863450500 | 383500 | 383500 | 384000 | 383000 | 905 |
| 521 | 20230605 | 104400 | 302516463500 | 383500 | 383000 | 383500 | 383000 | 2464 |
| 522 | 20230605 | 104300 | 301571699500 | 383500 | 383000 | 383500 | 383000 | 590 |
| 523 | 20230605 | 104200 | 301345507500 | 383000 | 383000 | 383500 | 383000 | 493 |
| 524 | 20230605 | 104100 | 301156675500 | 383500 | 384000 | 384000 | 383000 | 2322 |
| 525 | 20230605 | 104000 | 300266669000 | 383500 | 384500 | 384500 | 383500 | 3020 |
| 526 | 20230605 | 103900 | 299106443500 | 384000 | 384500 | 384500 | 384000 | 788 |
| 527 | 20230605 | 103800 | 298803727500 | 384500 | 384000 | 384500 | 383500 | 1910 |
| 528 | 20230605 | 103700 | 298070296500 | 383500 | 384000 | 384000 | 383500 | 1154 |
| 529 | 20230605 | 103600 | 297627248000 | 384000 | 383500 | 384000 | 383000 | 749 |
| 530 | 20230605 | 103500 | 297339965500 | 383500 | 383500 | 384000 | 383000 | 2303 |
| 531 | 20230605 | 103400 | 296457124500 | 383000 | 383500 | 383500 | 383000 | 380 |
| 532 | 20230605 | 103300 | 296311455500 | 383500 | 383500 | 383500 | 383000 | 484 |
| 533 | 20230605 | 103200 | 296125894500 | 383000 | 382000 | 383500 | 382000 | 2187 |
| 534 | 20230605 | 103100 | 295288923000 | 382000 | 381500 | 382500 | 381500 | 1665 |
| 535 | 20230605 | 103000 | 294653030000 | 382000 | 381500 | 382000 | 381500 | 1722 |
| 536 | 20230605 | 102900 | 293995418500 | 381500 | 382500 | 382500 | 381500 | 1380 |
| 537 | 20230605 | 102800 | 293468293000 | 382000 | 382500 | 382500 | 382000 | 223 |
| 538 | 20230605 | 102700 | 293383059500 | 382500 | 381500 | 382500 | 381500 | 3364 |
| 539 | 20230605 | 102600 | 292098275500 | 381500 | 381500 | 382000 | 381500 | 928 |
| 540 | 20230605 | 102500 | 291743954500 | 381500 | 382500 | 382500 | 381500 | 1866 |
| 541 | 20230605 | 102400 | 291031194500 | 382000 | 382000 | 382500 | 382000 | 2105 |
| 542 | 20230605 | 102300 | 290226930500 | 382500 | 382500 | 383000 | 382000 | 1812 |
| 543 | 20230605 | 102200 | 289533678000 | 383000 | 382500 | 383000 | 382500 | 797 |
| 544 | 20230605 | 102100 | 289228739500 | 382500 | 383000 | 383000 | 382500 | 574 |
| 545 | 20230605 | 102000 | 289009132500 | 382500 | 384000 | 384000 | 382500 | 2645 |
| 546 | 20230605 | 101900 | 287995371000 | 383500 | 384000 | 384000 | 383500 | 2445 |
| 547 | 20230605 | 101800 | 287057306000 | 384000 | 384000 | 384500 | 383500 | 5214 |
| 548 | 20230605 | 101700 | 285054079000 | 384000 | 383500 | 384000 | 383000 | 1527 |
| 549 | 20230605 | 101600 | 284468506500 | 383500 | 383500 | 383500 | 383000 | 1711 |
| 550 | 20230605 | 101500 | 283812672500 | 383000 | 383500 | 383500 | 383000 | 964 |
| 551 | 20230605 | 101400 | 283443259500 | 383500 | 383500 | 384000 | 383000 | 3272 |
| 552 | 20230605 | 101300 | 282189083500 | 383500 | 383000 | 383500 | 382500 | 1612 |
| 553 | 20230605 | 101200 | 281571726000 | 383000 | 383500 | 383500 | 382000 | 6390 |
| 554 | 20230605 | 101100 | 279127321000 | 383500 | 382000 | 383500 | 381500 | 4025 |
| 555 | 20230605 | 101000 | 277588112000 | 381500 | 381500 | 382000 | 381000 | 1125 |
| 556 | 20230605 | 100900 | 277159004500 | 381500 | 382000 | 382000 | 381000 | 4072 |
| 557 | 20230605 | 100800 | 275604761000 | 382000 | 381500 | 382000 | 381500 | 1869 |
| 558 | 20230605 | 100700 | 274891333500 | 382000 | 380500 | 382000 | 380000 | 6778 |
| 559 | 20230605 | 100600 | 272310012500 | 380500 | 380500 | 381500 | 380500 | 5482 |
| 560 | 20230605 | 100500 | 270223184500 | 381000 | 380500 | 381000 | 380000 | 6128 |
| 561 | 20230605 | 100400 | 267890364000 | 380500 | 381500 | 381500 | 380000 | 11845 |
| 562 | 20230605 | 100300 | 263381686500 | 381500 | 382000 | 382500 | 381000 | 5188 |
| 563 | 20230605 | 100200 | 261401527500 | 382000 | 382000 | 382500 | 382000 | 2467 |
| 564 | 20230605 | 100100 | 260458987500 | 382500 | 383500 | 384000 | 382000 | 8672 |
| 565 | 20230605 | 100000 | 257141385000 | 384000 | 383500 | 384000 | 382500 | 4161 |
| 566 | 20230605 | 095900 | 255546348000 | 383000 | 383500 | 383500 | 383000 | 814 |
| 567 | 20230605 | 095800 | 255234532500 | 383500 | 383000 | 383500 | 383000 | 2531 |
| 568 | 20230605 | 095700 | 254264988500 | 383500 | 383500 | 384000 | 383000 | 2637 |
| 569 | 20230605 | 095600 | 253253108500 | 384000 | 385000 | 385000 | 383500 | 2093 |
| 570 | 20230605 | 095500 | 252448927500 | 385000 | 384000 | 385000 | 383500 | 3937 |
| 571 | 20230605 | 095400 | 250934906500 | 384000 | 384000 | 385000 | 383500 | 3894 |
| 572 | 20230605 | 095300 | 249439264000 | 384000 | 384500 | 384500 | 383500 | 3869 |
| 573 | 20230605 | 095200 | 247953593000 | 384000 | 382000 | 385000 | 382000 | 9521 |
| 574 | 20230605 | 095100 | 244302757500 | 382000 | 383500 | 383500 | 382000 | 6960 |
| 575 | 20230605 | 095000 | 241639251500 | 383500 | 383500 | 384000 | 383000 | 6857 |
| 576 | 20230605 | 094900 | 239010783000 | 383500 | 385500 | 385500 | 383500 | 12816 |
| 577 | 20230605 | 094800 | 234088481000 | 385500 | 386000 | 386000 | 385000 | 2056 |
| 578 | 20230605 | 094700 | 233295911500 | 385500 | 385000 | 386000 | 384500 | 7552 |
| 579 | 20230605 | 094600 | 230387900500 | 385000 | 386000 | 386500 | 385000 | 3661 |
| 580 | 20230605 | 094500 | 228975366500 | 386500 | 386000 | 387000 | 386000 | 5099 |
| 581 | 20230605 | 094400 | 227005943500 | 386500 | 387000 | 387000 | 386000 | 2700 |
| 582 | 20230605 | 094300 | 225962289000 | 387000 | 386500 | 387000 | 386500 | 935 |
| 583 | 20230605 | 094200 | 225600556500 | 386500 | 387500 | 387500 | 386000 | 5545 |
| 584 | 20230605 | 094100 | 223455748000 | 387500 | 387500 | 388000 | 387000 | 4645 |
| 585 | 20230605 | 094000 | 221655825500 | 387500 | 386500 | 387500 | 386500 | 4250 |
| 586 | 20230605 | 093900 | 220011286500 | 386500 | 386500 | 387000 | 386000 | 3028 |
| 587 | 20230605 | 093800 | 218841249000 | 386500 | 385000 | 387000 | 385000 | 6005 |
| 588 | 20230605 | 093700 | 216522806000 | 385500 | 385500 | 386000 | 385000 | 2866 |
| 589 | 20230605 | 093600 | 215418489500 | 385500 | 385500 | 386000 | 384500 | 7809 |
| 590 | 20230605 | 093500 | 212409665500 | 385500 | 384500 | 385500 | 384000 | 7778 |
| 591 | 20230605 | 093400 | 209418021500 | 384500 | 385500 | 386000 | 384500 | 8969 |
| 592 | 20230605 | 093300 | 205963409500 | 386000 | 387000 | 387000 | 385500 | 6853 |
| 593 | 20230605 | 093200 | 203317821500 | 386500 | 387500 | 387500 | 386000 | 8921 |
| 594 | 20230605 | 093100 | 199869551500 | 387000 | 389000 | 389500 | 387000 | 9802 |
| 595 | 20230605 | 093000 | 196067213000 | 389000 | 388500 | 389500 | 388000 | 7265 |
| 596 | 20230605 | 092900 | 193241877500 | 388500 | 388500 | 389500 | 388000 | 14026 |
| 597 | 20230605 | 092800 | 187791891000 | 388000 | 386500 | 388500 | 386000 | 8545 |
| 598 | 20230605 | 092700 | 184484868000 | 386000 | 387500 | 387500 | 386000 | 11694 |
| 599 | 20230605 | 092600 | 179968633000 | 387000 | 388500 | 389000 | 385500 | 17053 |
| 600 | 20230605 | 092500 | 173374325500 | 389000 | 388000 | 389000 | 387500 | 10689 |
| 601 | 20230605 | 092400 | 169224604500 | 388000 | 389500 | 390000 | 388000 | 12132 |
| 602 | 20230605 | 092300 | 164505812000 | 390000 | 391000 | 391000 | 389500 | 9231 |
| 603 | 20230605 | 092200 | 160903025000 | 391000 | 390500 | 392000 | 390500 | 13096 |
| 604 | 20230605 | 092100 | 155781019000 | 390500 | 391500 | 392000 | 390500 | 7908 |
| 605 | 20230605 | 092000 | 152690116500 | 391500 | 392000 | 392500 | 391000 | 9088 |
| 606 | 20230605 | 091900 | 149128182500 | 392000 | 392000 | 393000 | 392000 | 6493 |
| 607 | 20230605 | 091800 | 146580043000 | 392500 | 393000 | 393000 | 391000 | 11099 |
| 608 | 20230605 | 091700 | 142228095000 | 392500 | 394000 | 394000 | 392500 | 12312 |
| 609 | 20230605 | 091600 | 137385422500 | 394000 | 392500 | 395000 | 392500 | 17669 |
| 610 | 20230605 | 091500 | 130422005500 | 392500 | 394000 | 394500 | 391500 | 19319 |
| 611 | 20230605 | 091400 | 122836548500 | 394000 | 392500 | 394500 | 392500 | 18078 |
| 612 | 20230605 | 091300 | 115723370000 | 392500 | 388500 | 393000 | 388000 | 37040 |
| 613 | 20230605 | 091200 | 101258107500 | 388500 | 388000 | 389000 | 387500 | 17230 |
| 614 | 20230605 | 091100 | 94566215500 | 388000 | 387500 | 388500 | 387000 | 10997 |
| 615 | 20230605 | 091000 | 90303468500 | 388000 | 387000 | 388500 | 386500 | 23221 |
| 616 | 20230605 | 090900 | 81297462000 | 386500 | 385000 | 387000 | 384000 | 32119 |
| 617 | 20230605 | 090800 | 68911534000 | 385000 | 384000 | 385000 | 384000 | 8686 |
| 618 | 20230605 | 090700 | 65569521500 | 384000 | 385000 | 385000 | 383500 | 15615 |
| 619 | 20230605 | 090600 | 59565936000 | 385000 | 381500 | 385000 | 381500 | 8756 |
| 620 | 20230605 | 090500 | 56207861000 | 382000 | 385000 | 385500 | 381500 | 16932 |
| 621 | 20230605 | 090400 | 49705915500 | 385000 | 383000 | 385500 | 382500 | 19633 |
| 622 | 20230605 | 090300 | 42162021000 | 383500 | 379500 | 383500 | 379000 | 19457 |
| 623 | 20230605 | 090200 | 34756935000 | 379500 | 381000 | 381000 | 378000 | 19725 |
| 624 | 20230605 | 090100 | 27272488000 | 380000 | 382500 | 383000 | 379000 | 27702 |
| 625 | 20230605 | 090000 | 16727445500 | 382500 | 380500 | 383500 | 380000 | 43875 |