36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 3 | 20230622 | 190800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 4 | 20230622 | 190700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 5 | 20230622 | 190600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 6 | 20230622 | 190500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 7 | 20230622 | 190400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 8 | 20230622 | 190300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 9 | 20230622 | 190200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 10 | 20230622 | 190100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 11 | 20230622 | 190000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 12 | 20230622 | 185900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 13 | 20230622 | 185800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 14 | 20230622 | 185700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 15 | 20230622 | 185600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 16 | 20230622 | 185500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 17 | 20230622 | 185400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 18 | 20230622 | 185300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 19 | 20230622 | 185200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 20 | 20230622 | 185100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 21 | 20230622 | 185000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 22 | 20230622 | 184900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 23 | 20230622 | 184800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 24 | 20230622 | 184700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 25 | 20230622 | 184600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 26 | 20230622 | 184500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 27 | 20230622 | 184400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 28 | 20230622 | 184300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 29 | 20230622 | 184200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 30 | 20230622 | 184100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 31 | 20230622 | 184000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 32 | 20230622 | 183900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 33 | 20230622 | 183800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 34 | 20230622 | 183700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 35 | 20230622 | 183600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 36 | 20230622 | 183500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 37 | 20230622 | 183400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 38 | 20230622 | 183300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 39 | 20230622 | 183200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 40 | 20230622 | 183100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 41 | 20230622 | 183000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 42 | 20230622 | 182900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 43 | 20230622 | 182800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 44 | 20230622 | 182700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 45 | 20230622 | 182600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 46 | 20230622 | 182500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 47 | 20230622 | 182400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 48 | 20230622 | 182300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 49 | 20230622 | 182200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 50 | 20230622 | 182100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 51 | 20230622 | 182000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 52 | 20230622 | 181900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 53 | 20230622 | 181800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 54 | 20230622 | 181700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 55 | 20230622 | 181600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 56 | 20230622 | 181500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 57 | 20230622 | 181400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 58 | 20230622 | 181300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 59 | 20230622 | 181200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 60 | 20230622 | 181100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 61 | 20230622 | 181000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 62 | 20230622 | 180900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 63 | 20230622 | 180800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 64 | 20230622 | 180700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 65 | 20230622 | 180600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 66 | 20230622 | 180500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 67 | 20230622 | 180400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 68 | 20230622 | 180300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 69 | 20230622 | 180200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 70 | 20230622 | 180100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 71 | 20230622 | 180000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 72 | 20230622 | 175900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 73 | 20230622 | 175800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 74 | 20230622 | 175700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 75 | 20230622 | 175600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 76 | 20230622 | 175500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 77 | 20230622 | 175400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 78 | 20230622 | 175300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 79 | 20230622 | 175200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 80 | 20230622 | 175100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 81 | 20230622 | 175000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 82 | 20230622 | 174900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 83 | 20230622 | 174800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 84 | 20230622 | 174700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 85 | 20230622 | 174600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 86 | 20230622 | 174500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 87 | 20230622 | 174400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 88 | 20230622 | 174300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 89 | 20230622 | 174200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 90 | 20230622 | 174100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 91 | 20230622 | 174000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 92 | 20230622 | 173900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 93 | 20230622 | 173800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 94 | 20230622 | 173700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 95 | 20230622 | 173600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 96 | 20230622 | 173500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 97 | 20230622 | 173400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 98 | 20230622 | 173300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 99 | 20230622 | 173200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 100 | 20230622 | 173100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 101 | 20230622 | 173000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 102 | 20230622 | 172900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 103 | 20230622 | 172800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 104 | 20230622 | 172700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 105 | 20230622 | 172600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 106 | 20230622 | 172500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 107 | 20230622 | 172400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 108 | 20230622 | 172300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 109 | 20230622 | 172200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 110 | 20230622 | 172100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 111 | 20230622 | 172000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 112 | 20230622 | 171900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 113 | 20230622 | 171800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 114 | 20230622 | 171700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 115 | 20230622 | 171600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 116 | 20230622 | 171500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 117 | 20230622 | 171400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 118 | 20230622 | 171300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 119 | 20230622 | 171200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 120 | 20230622 | 171100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 121 | 20230622 | 171000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 122 | 20230622 | 170900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 123 | 20230622 | 170800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 124 | 20230622 | 170700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 125 | 20230622 | 170600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 126 | 20230622 | 170500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 127 | 20230622 | 170400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 128 | 20230622 | 170300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 129 | 20230622 | 170200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 130 | 20230622 | 170100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 131 | 20230622 | 170000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 132 | 20230622 | 165900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 133 | 20230622 | 165800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 134 | 20230622 | 165700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 135 | 20230622 | 165600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 136 | 20230622 | 165500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 137 | 20230622 | 165400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 138 | 20230622 | 165300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 139 | 20230622 | 165200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 140 | 20230622 | 165100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 141 | 20230622 | 165000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 142 | 20230622 | 164900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 143 | 20230622 | 164800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 144 | 20230622 | 164700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 145 | 20230622 | 164600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 146 | 20230622 | 164500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 147 | 20230622 | 164400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 148 | 20230622 | 164300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 149 | 20230622 | 164200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 150 | 20230622 | 164100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 151 | 20230622 | 164000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 152 | 20230622 | 163900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 153 | 20230622 | 163800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 154 | 20230622 | 163700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 155 | 20230622 | 163600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 156 | 20230622 | 163500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 157 | 20230622 | 163400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 158 | 20230622 | 163300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 159 | 20230622 | 163200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 160 | 20230622 | 163100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 161 | 20230622 | 163000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 162 | 20230622 | 162900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 163 | 20230622 | 162800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 164 | 20230622 | 162700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 165 | 20230622 | 162600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 166 | 20230622 | 162500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 167 | 20230622 | 162400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 168 | 20230622 | 162300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 169 | 20230622 | 162200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 170 | 20230622 | 162100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 171 | 20230622 | 162000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 172 | 20230622 | 161900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 173 | 20230622 | 161800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 174 | 20230622 | 161700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 175 | 20230622 | 161600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 176 | 20230622 | 161500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 177 | 20230622 | 161400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 178 | 20230622 | 161300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 179 | 20230622 | 161200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 180 | 20230622 | 161100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 181 | 20230622 | 161000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 182 | 20230622 | 160900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 183 | 20230622 | 160800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 184 | 20230622 | 160700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 185 | 20230622 | 160600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 186 | 20230622 | 160500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 187 | 20230622 | 160400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 188 | 20230622 | 160300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 189 | 20230622 | 160200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 190 | 20230622 | 160100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 191 | 20230622 | 160000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 192 | 20230622 | 155900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 193 | 20230622 | 155800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 194 | 20230622 | 155700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 195 | 20230622 | 155600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 196 | 20230622 | 155500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 197 | 20230622 | 155400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 198 | 20230622 | 155300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 199 | 20230622 | 155200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 200 | 20230622 | 155100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 201 | 20230622 | 155000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 202 | 20230622 | 154900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 203 | 20230622 | 154800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 204 | 20230622 | 154700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 205 | 20230622 | 154600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 206 | 20230622 | 154500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 207 | 20230622 | 154400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 208 | 20230622 | 154300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 209 | 20230622 | 154200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 210 | 20230622 | 154100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 211 | 20230622 | 154000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 212 | 20230622 | 153900 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 213 | 20230622 | 153800 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 214 | 20230622 | 153700 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 215 | 20230622 | 153600 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 216 | 20230622 | 153500 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 217 | 20230622 | 153400 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 218 | 20230622 | 153300 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 219 | 20230622 | 153200 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 220 | 20230622 | 153100 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 221 | 20230622 | 153000 | 354540441000 | 314000 | 314000 | 314000 | 314000 | 9377 |
| 222 | 20230622 | 152900 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 223 | 20230622 | 152800 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 224 | 20230622 | 152700 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 225 | 20230622 | 152600 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 226 | 20230622 | 152500 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 227 | 20230622 | 152400 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 228 | 20230622 | 152300 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 229 | 20230622 | 152200 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 230 | 20230622 | 152100 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 231 | 20230622 | 152000 | 351596063000 | 309500 | 309500 | 309500 | 309500 | 0 |
| 232 | 20230622 | 151900 | 351596063000 | 309500 | 311500 | 312000 | 309000 | 7086 |
| 233 | 20230622 | 151800 | 349396196000 | 311000 | 313000 | 313500 | 311000 | 2484 |
| 234 | 20230622 | 151700 | 348620788500 | 313500 | 314000 | 314500 | 313000 | 2843 |
| 235 | 20230622 | 151600 | 347728353500 | 314000 | 313500 | 314500 | 313000 | 2111 |
| 236 | 20230622 | 151500 | 347066207000 | 313500 | 312500 | 313500 | 312500 | 2417 |
| 237 | 20230622 | 151400 | 346309373500 | 312500 | 312000 | 313000 | 312000 | 939 |
| 238 | 20230622 | 151300 | 346015888500 | 312000 | 313000 | 313000 | 311500 | 1061 |
| 239 | 20230622 | 151200 | 345684490500 | 313000 | 311000 | 313000 | 310500 | 1780 |
| 240 | 20230622 | 151100 | 345128824500 | 311000 | 313000 | 313500 | 310500 | 3466 |
| 241 | 20230622 | 151000 | 344048621500 | 313000 | 316500 | 316500 | 313000 | 5100 |
| 242 | 20230622 | 150900 | 342441187500 | 316500 | 314500 | 316500 | 314000 | 5297 |
| 243 | 20230622 | 150800 | 340770793000 | 314500 | 314000 | 315000 | 313500 | 3284 |
| 244 | 20230622 | 150700 | 339738275000 | 314000 | 313000 | 314000 | 312500 | 1699 |
| 245 | 20230622 | 150600 | 339206280500 | 313000 | 313000 | 313500 | 312500 | 1330 |
| 246 | 20230622 | 150500 | 338789860500 | 313500 | 313000 | 313500 | 313000 | 1473 |
| 247 | 20230622 | 150400 | 338328476000 | 312500 | 313500 | 314000 | 312500 | 1451 |
| 248 | 20230622 | 150300 | 337874184000 | 313000 | 314500 | 315000 | 313000 | 3633 |
| 249 | 20230622 | 150200 | 336733165000 | 314500 | 313000 | 315000 | 312500 | 4105 |
| 250 | 20230622 | 150100 | 335444403500 | 312500 | 311500 | 313000 | 311500 | 1892 |
| 251 | 20230622 | 150000 | 334853748500 | 311500 | 310500 | 312000 | 310000 | 1009 |
| 252 | 20230622 | 145900 | 334540283500 | 310500 | 308500 | 310500 | 308000 | 1380 |
| 253 | 20230622 | 145800 | 334113716500 | 308500 | 307000 | 310000 | 307000 | 2412 |
| 254 | 20230622 | 145700 | 333369631000 | 307000 | 309000 | 311000 | 307000 | 6441 |
| 255 | 20230622 | 145600 | 331376532500 | 309000 | 309500 | 311000 | 307500 | 4209 |
| 256 | 20230622 | 145500 | 330074893500 | 309500 | 313500 | 314000 | 309500 | 5102 |
| 257 | 20230622 | 145400 | 328483568500 | 313500 | 315000 | 315500 | 311500 | 11787 |
| 258 | 20230622 | 145300 | 324780542000 | 315000 | 312000 | 315000 | 311500 | 7964 |
| 259 | 20230622 | 145200 | 322282457500 | 312000 | 312000 | 312000 | 310500 | 5822 |
| 260 | 20230622 | 145100 | 320469154000 | 312000 | 308000 | 312000 | 308000 | 9752 |
| 261 | 20230622 | 145000 | 317443664000 | 308000 | 308500 | 308500 | 306500 | 5145 |
| 262 | 20230622 | 144900 | 315861152000 | 308500 | 305500 | 308500 | 305500 | 5781 |
| 263 | 20230622 | 144800 | 314085804500 | 305500 | 305000 | 306500 | 304500 | 3825 |
| 264 | 20230622 | 144700 | 312916233500 | 305000 | 303500 | 305500 | 303000 | 3870 |
| 265 | 20230622 | 144600 | 311738891500 | 303000 | 301500 | 303500 | 301500 | 1185 |
| 266 | 20230622 | 144500 | 311380497000 | 301500 | 302000 | 302000 | 301000 | 2621 |
| 267 | 20230622 | 144400 | 310590260500 | 302000 | 303000 | 303000 | 302000 | 2169 |
| 268 | 20230622 | 144300 | 309934528000 | 303000 | 303000 | 303500 | 302000 | 2313 |
| 269 | 20230622 | 144200 | 309234139000 | 302500 | 302500 | 303000 | 302000 | 1086 |
| 270 | 20230622 | 144100 | 308905598500 | 302500 | 304000 | 304000 | 302000 | 2507 |
| 271 | 20230622 | 144000 | 308145168500 | 304000 | 302000 | 304000 | 302000 | 2419 |
| 272 | 20230622 | 143900 | 307412468000 | 302000 | 300500 | 302000 | 300500 | 4042 |
| 273 | 20230622 | 143800 | 306194376500 | 301000 | 300500 | 301000 | 300000 | 5282 |
| 274 | 20230622 | 143700 | 304607230000 | 300500 | 302000 | 302000 | 300000 | 10823 |
| 275 | 20230622 | 143600 | 301349886500 | 302000 | 302500 | 303000 | 301500 | 3383 |
| 276 | 20230622 | 143500 | 300326969000 | 302500 | 303500 | 304000 | 302000 | 3362 |
| 277 | 20230622 | 143400 | 299308673000 | 303500 | 301500 | 303500 | 301000 | 3995 |
| 278 | 20230622 | 143300 | 298103160500 | 301500 | 302500 | 302500 | 301000 | 3290 |
| 279 | 20230622 | 143200 | 297110742000 | 302500 | 302500 | 302500 | 302000 | 1983 |
| 280 | 20230622 | 143100 | 296511355000 | 302000 | 301500 | 302500 | 301000 | 3984 |
| 281 | 20230622 | 143000 | 295309497500 | 301500 | 304000 | 304000 | 301000 | 4223 |
| 282 | 20230622 | 142900 | 294033051500 | 304000 | 305000 | 305000 | 304000 | 1560 |
| 283 | 20230622 | 142800 | 293558133500 | 305000 | 303000 | 306000 | 303000 | 6300 |
| 284 | 20230622 | 142700 | 291638116500 | 303500 | 302500 | 303500 | 301500 | 10202 |
| 285 | 20230622 | 142600 | 288556189500 | 303000 | 303500 | 303500 | 302000 | 3939 |
| 286 | 20230622 | 142500 | 287363469500 | 303500 | 303500 | 303500 | 301500 | 11377 |
| 287 | 20230622 | 142400 | 283920552000 | 303500 | 305500 | 305500 | 303000 | 9815 |
| 288 | 20230622 | 142300 | 280935450000 | 305500 | 308000 | 308500 | 305000 | 3386 |
| 289 | 20230622 | 142200 | 279898109000 | 308500 | 308000 | 308500 | 307500 | 2637 |
| 290 | 20230622 | 142100 | 279085524500 | 308000 | 307000 | 308000 | 306000 | 2539 |
| 291 | 20230622 | 142000 | 278306290000 | 307000 | 306000 | 307000 | 305000 | 5541 |
| 292 | 20230622 | 141900 | 276610902500 | 306000 | 307500 | 307500 | 305500 | 4451 |
| 293 | 20230622 | 141800 | 275246838000 | 307500 | 308500 | 309000 | 307000 | 3113 |
| 294 | 20230622 | 141700 | 274288141500 | 308500 | 310000 | 310000 | 308500 | 1505 |
| 295 | 20230622 | 141600 | 273822971500 | 309500 | 309000 | 310000 | 309000 | 883 |
| 296 | 20230622 | 141500 | 273549626500 | 309000 | 310000 | 310000 | 309000 | 746 |
| 297 | 20230622 | 141400 | 273318698000 | 310000 | 309500 | 310500 | 309000 | 1444 |
| 298 | 20230622 | 141300 | 272871645500 | 310000 | 310500 | 311000 | 309500 | 1869 |
| 299 | 20230622 | 141200 | 272291461500 | 310500 | 308500 | 310500 | 308000 | 1582 |
| 300 | 20230622 | 141100 | 271801528000 | 308500 | 309500 | 309500 | 308000 | 2151 |
| 301 | 20230622 | 141000 | 271137799500 | 309500 | 307500 | 309500 | 306500 | 6377 |
| 302 | 20230622 | 140900 | 269179117500 | 308000 | 311000 | 311500 | 307000 | 6559 |
| 303 | 20230622 | 140800 | 267153565500 | 311000 | 309000 | 311500 | 309000 | 7033 |
| 304 | 20230622 | 140700 | 264977317000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 305 | 20230622 | 140600 | 264977317000 | 309000 | 309000 | 309500 | 309000 | 2162 |
| 306 | 20230622 | 140500 | 264309252500 | 309000 | 312000 | 312000 | 309000 | 12457 |
| 307 | 20230622 | 140400 | 260447907000 | 312000 | 313000 | 313500 | 311500 | 3847 |
| 308 | 20230622 | 140300 | 259245494000 | 313000 | 313500 | 314000 | 313000 | 545 |
| 309 | 20230622 | 140200 | 259074661500 | 313500 | 313000 | 313500 | 313000 | 369 |
| 310 | 20230622 | 140100 | 258959081500 | 313000 | 314500 | 314500 | 313000 | 326 |
| 311 | 20230622 | 140000 | 258856906000 | 313500 | 315000 | 315000 | 313000 | 3034 |
| 312 | 20230622 | 135900 | 257905068000 | 314500 | 315500 | 315500 | 314500 | 687 |
| 313 | 20230622 | 135800 | 257688637500 | 315500 | 315500 | 315500 | 315000 | 477 |
| 314 | 20230622 | 135700 | 257538202000 | 315500 | 315500 | 315500 | 314500 | 527 |
| 315 | 20230622 | 135600 | 257372122000 | 314500 | 316500 | 316500 | 314500 | 991 |
| 316 | 20230622 | 135500 | 257059536500 | 316500 | 315500 | 316500 | 315500 | 1656 |
| 317 | 20230622 | 135400 | 256535786500 | 316000 | 315500 | 316500 | 315500 | 863 |
| 318 | 20230622 | 135300 | 256263112000 | 315500 | 315000 | 316000 | 314500 | 879 |
| 319 | 20230622 | 135200 | 255986083500 | 315000 | 315000 | 315000 | 314500 | 375 |
| 320 | 20230622 | 135100 | 255867990000 | 314500 | 314000 | 315000 | 314000 | 396 |
| 321 | 20230622 | 135000 | 255743572000 | 314000 | 313000 | 314000 | 313000 | 499 |
| 322 | 20230622 | 134900 | 255587218500 | 313000 | 313500 | 314500 | 313000 | 1318 |
| 323 | 20230622 | 134800 | 255174294500 | 313500 | 313500 | 315000 | 313000 | 1791 |
| 324 | 20230622 | 134700 | 254612740500 | 313500 | 315500 | 315500 | 312500 | 4501 |
| 325 | 20230622 | 134600 | 253201307500 | 315000 | 316000 | 316000 | 315000 | 306 |
| 326 | 20230622 | 134500 | 253104810000 | 315500 | 316000 | 316000 | 315000 | 576 |
| 327 | 20230622 | 134400 | 252923093500 | 316000 | 316000 | 316500 | 315500 | 780 |
| 328 | 20230622 | 134300 | 252676642000 | 316000 | 314000 | 316000 | 314000 | 1812 |
| 329 | 20230622 | 134200 | 252105986000 | 314500 | 314500 | 314500 | 314000 | 591 |
| 330 | 20230622 | 134100 | 251920388500 | 314000 | 315500 | 316000 | 314000 | 1958 |
| 331 | 20230622 | 134000 | 251303592500 | 315500 | 317000 | 317000 | 315500 | 1638 |
| 332 | 20230622 | 133900 | 250785618500 | 316500 | 316500 | 317000 | 316500 | 592 |
| 333 | 20230622 | 133800 | 250598223500 | 316500 | 318000 | 318500 | 316500 | 2008 |
| 334 | 20230622 | 133700 | 249960752000 | 318000 | 317000 | 318500 | 317000 | 3650 |
| 335 | 20230622 | 133600 | 248800848000 | 317000 | 316500 | 317500 | 316000 | 1855 |
| 336 | 20230622 | 133500 | 248212986000 | 316500 | 315500 | 316500 | 315000 | 813 |
| 337 | 20230622 | 133400 | 247956291500 | 315500 | 314500 | 315500 | 314500 | 797 |
| 338 | 20230622 | 133300 | 247705282500 | 315000 | 314500 | 315000 | 314500 | 318 |
| 339 | 20230622 | 133200 | 247605206500 | 314500 | 314500 | 315000 | 314000 | 674 |
| 340 | 20230622 | 133100 | 247393263500 | 314500 | 314500 | 315500 | 314500 | 577 |
| 341 | 20230622 | 133000 | 247211697500 | 314500 | 315500 | 315500 | 314500 | 575 |
| 342 | 20230622 | 132900 | 247030603000 | 315000 | 315000 | 315500 | 314500 | 635 |
| 343 | 20230622 | 132800 | 246830661000 | 315500 | 314500 | 315500 | 314500 | 632 |
| 344 | 20230622 | 132700 | 246631581500 | 314500 | 313000 | 315000 | 313000 | 998 |
| 345 | 20230622 | 132600 | 246318563000 | 313000 | 315500 | 315500 | 313000 | 2220 |
| 346 | 20230622 | 132500 | 245620835500 | 315500 | 316500 | 317000 | 315500 | 1485 |
| 347 | 20230622 | 132400 | 245151297000 | 316500 | 317000 | 317000 | 316500 | 819 |
| 348 | 20230622 | 132300 | 244891799000 | 317000 | 316500 | 317000 | 315000 | 1171 |
| 349 | 20230622 | 132200 | 244521370500 | 316500 | 317500 | 318000 | 315500 | 2756 |
| 350 | 20230622 | 132100 | 243648202500 | 317500 | 316500 | 318500 | 316500 | 5510 |
| 351 | 20230622 | 132000 | 241898000500 | 316500 | 314500 | 316500 | 314500 | 4347 |
| 352 | 20230622 | 131900 | 240526381000 | 314500 | 314000 | 315000 | 313500 | 1190 |
| 353 | 20230622 | 131800 | 240152475000 | 314000 | 313500 | 314000 | 313500 | 266 |
| 354 | 20230622 | 131700 | 240069034000 | 313000 | 312500 | 314000 | 312000 | 1521 |
| 355 | 20230622 | 131600 | 239593051500 | 312500 | 313000 | 313000 | 312000 | 428 |
| 356 | 20230622 | 131500 | 239459314000 | 312500 | 312000 | 313000 | 312000 | 1052 |
| 357 | 20230622 | 131400 | 239130799000 | 312000 | 312000 | 312500 | 312000 | 498 |
| 358 | 20230622 | 131300 | 238975387000 | 312500 | 312500 | 313000 | 312000 | 654 |
| 359 | 20230622 | 131200 | 238771004000 | 313000 | 312500 | 313500 | 312500 | 397 |
| 360 | 20230622 | 131100 | 238646789500 | 313000 | 313500 | 314000 | 312500 | 1140 |
| 361 | 20230622 | 131000 | 238289731500 | 313500 | 314000 | 314000 | 313500 | 451 |
| 362 | 20230622 | 130900 | 238148252500 | 314000 | 314000 | 314000 | 313500 | 206 |
| 363 | 20230622 | 130800 | 238083641000 | 314000 | 313500 | 314000 | 313500 | 419 |
| 364 | 20230622 | 130700 | 237952145000 | 314000 | 313500 | 314000 | 313000 | 696 |
| 365 | 20230622 | 130600 | 237733765000 | 313500 | 312500 | 313500 | 312000 | 746 |
| 366 | 20230622 | 130500 | 237500461000 | 312500 | 312000 | 312500 | 311500 | 1136 |
| 367 | 20230622 | 130400 | 237145964500 | 311500 | 311500 | 312000 | 311000 | 925 |
| 368 | 20230622 | 130300 | 236857912500 | 311500 | 312000 | 312000 | 311500 | 748 |
| 369 | 20230622 | 130200 | 236624871500 | 311500 | 311500 | 312000 | 311500 | 1098 |
| 370 | 20230622 | 130100 | 236282809000 | 311500 | 312000 | 312500 | 311000 | 2491 |
| 371 | 20230622 | 130000 | 235506365500 | 312000 | 313500 | 313500 | 312000 | 1188 |
| 372 | 20230622 | 125900 | 235135086000 | 313500 | 314000 | 314000 | 313000 | 654 |
| 373 | 20230622 | 125800 | 234930003000 | 313500 | 315500 | 315500 | 313500 | 1617 |
| 374 | 20230622 | 125700 | 234421285000 | 315500 | 315500 | 316000 | 314500 | 960 |
| 375 | 20230622 | 125600 | 234118805500 | 315500 | 315000 | 315500 | 314500 | 1186 |
| 376 | 20230622 | 125500 | 233745202000 | 315000 | 314500 | 315000 | 314500 | 291 |
| 377 | 20230622 | 125400 | 233653580500 | 314500 | 314500 | 315500 | 314000 | 991 |
| 378 | 20230622 | 125300 | 233341648000 | 314500 | 314500 | 315000 | 314000 | 659 |
| 379 | 20230622 | 125200 | 233134349000 | 314500 | 314500 | 315500 | 314000 | 1432 |
| 380 | 20230622 | 125100 | 232683492000 | 314500 | 314000 | 314500 | 313500 | 716 |
| 381 | 20230622 | 125000 | 232458599000 | 314000 | 313000 | 314000 | 312500 | 1188 |
| 382 | 20230622 | 124900 | 232086819000 | 312500 | 312000 | 313000 | 312000 | 955 |
| 383 | 20230622 | 124800 | 231788454500 | 312000 | 311000 | 312500 | 311000 | 1627 |
| 384 | 20230622 | 124700 | 231281293500 | 311000 | 312500 | 313000 | 311000 | 1866 |
| 385 | 20230622 | 124600 | 230699810500 | 313000 | 313500 | 313500 | 312500 | 1528 |
| 386 | 20230622 | 124500 | 230221366000 | 313500 | 314500 | 315000 | 313000 | 2392 |
| 387 | 20230622 | 124400 | 229470128500 | 315000 | 315500 | 315500 | 315000 | 944 |
| 388 | 20230622 | 124300 | 229172568000 | 315500 | 315000 | 315500 | 315000 | 573 |
| 389 | 20230622 | 124200 | 228992027500 | 315000 | 316000 | 316500 | 314500 | 3549 |
| 390 | 20230622 | 124100 | 227870953500 | 316000 | 315500 | 316500 | 315500 | 2108 |
| 391 | 20230622 | 124000 | 227205360000 | 315500 | 314500 | 315500 | 314000 | 1915 |
| 392 | 20230622 | 123900 | 226602226500 | 315000 | 314500 | 315000 | 314000 | 647 |
| 393 | 20230622 | 123800 | 226398736500 | 314500 | 314500 | 315000 | 314000 | 869 |
| 394 | 20230622 | 123700 | 226125383500 | 314500 | 314000 | 315000 | 314000 | 1345 |
| 395 | 20230622 | 123600 | 225702407000 | 314500 | 314500 | 315000 | 314000 | 1591 |
| 396 | 20230622 | 123500 | 225201897500 | 314500 | 313000 | 314500 | 313000 | 1792 |
| 397 | 20230622 | 123400 | 224639942500 | 313500 | 313000 | 313500 | 312500 | 1463 |
| 398 | 20230622 | 123300 | 224182016500 | 312500 | 312500 | 313000 | 312500 | 978 |
| 399 | 20230622 | 123200 | 223876267500 | 313000 | 313000 | 313500 | 312500 | 957 |
| 400 | 20230622 | 123100 | 223576897500 | 313000 | 311500 | 313500 | 311000 | 2559 |
| 401 | 20230622 | 123000 | 222778538500 | 311000 | 311500 | 312000 | 311000 | 939 |
| 402 | 20230622 | 122900 | 222485973000 | 311500 | 312500 | 312500 | 311500 | 1206 |
| 403 | 20230622 | 122800 | 222109652500 | 312500 | 313500 | 314000 | 312000 | 2006 |
| 404 | 20230622 | 122700 | 221481383500 | 314000 | 313000 | 314000 | 312500 | 1811 |
| 405 | 20230622 | 122600 | 220913725000 | 313000 | 311500 | 313500 | 311500 | 1795 |
| 406 | 20230622 | 122500 | 220352720000 | 311500 | 311000 | 311500 | 310500 | 1913 |
| 407 | 20230622 | 122400 | 219757701000 | 311000 | 310500 | 311500 | 310500 | 2332 |
| 408 | 20230622 | 122300 | 219032872500 | 311000 | 312000 | 312500 | 310500 | 3080 |
| 409 | 20230622 | 122200 | 218074153500 | 312000 | 314000 | 314000 | 311000 | 3091 |
| 410 | 20230622 | 122100 | 217109045000 | 314000 | 315500 | 316500 | 313500 | 7531 |
| 411 | 20230622 | 122000 | 214733496500 | 315500 | 313000 | 315500 | 312500 | 4659 |
| 412 | 20230622 | 121900 | 213271152500 | 313000 | 309500 | 313500 | 309500 | 12745 |
| 413 | 20230622 | 121800 | 209305055500 | 309500 | 310000 | 310000 | 309000 | 5355 |
| 414 | 20230622 | 121700 | 207647408500 | 310000 | 311500 | 311500 | 310000 | 5588 |
| 415 | 20230622 | 121600 | 205911929000 | 311000 | 311500 | 312000 | 310000 | 22844 |
| 416 | 20230622 | 121500 | 198813414000 | 311500 | 313000 | 313500 | 311500 | 10119 |
| 417 | 20230622 | 121400 | 195653104000 | 313500 | 315000 | 315000 | 313000 | 3834 |
| 418 | 20230622 | 121300 | 194449672500 | 314500 | 314500 | 315500 | 313500 | 6735 |
| 419 | 20230622 | 121200 | 192333254500 | 314500 | 316500 | 317000 | 313500 | 12564 |
| 420 | 20230622 | 121100 | 188370893500 | 317000 | 318000 | 318000 | 316500 | 4654 |
| 421 | 20230622 | 121000 | 186894589500 | 318000 | 318000 | 318500 | 317500 | 1543 |
| 422 | 20230622 | 120900 | 186403913000 | 318500 | 318500 | 319000 | 317500 | 2752 |
| 423 | 20230622 | 120800 | 185528545000 | 318500 | 319500 | 320000 | 318000 | 4445 |
| 424 | 20230622 | 120700 | 184111433500 | 319500 | 320000 | 320500 | 319500 | 3495 |
| 425 | 20230622 | 120600 | 182993209000 | 320500 | 321500 | 321500 | 320000 | 2093 |
| 426 | 20230622 | 120500 | 182322811500 | 321500 | 322000 | 322000 | 320500 | 1204 |
| 427 | 20230622 | 120400 | 181936132500 | 321500 | 322000 | 322000 | 321000 | 590 |
| 428 | 20230622 | 120300 | 181746437000 | 322000 | 322500 | 322500 | 321500 | 395 |
| 429 | 20230622 | 120200 | 181619175000 | 322500 | 322000 | 322500 | 321500 | 772 |
| 430 | 20230622 | 120100 | 181370743000 | 322000 | 322000 | 322000 | 321000 | 372 |
| 431 | 20230622 | 120000 | 181251044500 | 322000 | 323000 | 323000 | 321000 | 1171 |
| 432 | 20230622 | 115900 | 180873861500 | 323000 | 322000 | 323000 | 321500 | 947 |
| 433 | 20230622 | 115800 | 180568658000 | 322000 | 320500 | 322000 | 320500 | 1073 |
| 434 | 20230622 | 115700 | 180224003000 | 320500 | 320500 | 321000 | 320000 | 1912 |
| 435 | 20230622 | 115600 | 179611423500 | 321000 | 321000 | 321500 | 320500 | 913 |
| 436 | 20230622 | 115500 | 179318422000 | 321000 | 321500 | 321500 | 321000 | 565 |
| 437 | 20230622 | 115400 | 179136975000 | 321000 | 321500 | 322000 | 320000 | 2726 |
| 438 | 20230622 | 115300 | 178262207000 | 321500 | 322500 | 322500 | 321500 | 635 |
| 439 | 20230622 | 115200 | 178057808500 | 322000 | 322500 | 323000 | 321500 | 1595 |
| 440 | 20230622 | 115100 | 177544039500 | 323000 | 322500 | 323000 | 322000 | 850 |
| 441 | 20230622 | 115000 | 177269937500 | 323000 | 322500 | 323000 | 322000 | 797 |
| 442 | 20230622 | 114900 | 177012906000 | 322500 | 323000 | 323500 | 322500 | 568 |
| 443 | 20230622 | 114800 | 176829568500 | 322500 | 323500 | 324000 | 322500 | 588 |
| 444 | 20230622 | 114700 | 176639508500 | 324000 | 323000 | 324000 | 322500 | 723 |
| 445 | 20230622 | 114600 | 176405888500 | 323500 | 323500 | 323500 | 322500 | 605 |
| 446 | 20230622 | 114500 | 176210474000 | 323000 | 324000 | 324000 | 323000 | 406 |
| 447 | 20230622 | 114400 | 176079232500 | 324000 | 324500 | 324500 | 323500 | 605 |
| 448 | 20230622 | 114300 | 175883046000 | 324500 | 323000 | 324500 | 323000 | 843 |
| 449 | 20230622 | 114200 | 175610044000 | 323000 | 323000 | 323500 | 322500 | 578 |
| 450 | 20230622 | 114100 | 175423512000 | 323000 | 323500 | 324000 | 322500 | 1243 |
| 451 | 20230622 | 114000 | 175022242500 | 323500 | 324500 | 325000 | 323500 | 949 |
| 452 | 20230622 | 113900 | 174714577000 | 324000 | 325000 | 325000 | 324000 | 723 |
| 453 | 20230622 | 113800 | 174480127500 | 325000 | 325000 | 325500 | 324500 | 734 |
| 454 | 20230622 | 113700 | 174241650500 | 324500 | 326000 | 326000 | 324500 | 1393 |
| 455 | 20230622 | 113600 | 173788904500 | 326000 | 326000 | 327000 | 325500 | 679 |
| 456 | 20230622 | 113500 | 173567397000 | 326500 | 327500 | 328000 | 325000 | 2431 |
| 457 | 20230622 | 113400 | 172773479000 | 327500 | 325500 | 328000 | 325500 | 2135 |
| 458 | 20230622 | 113300 | 172075226000 | 326000 | 326500 | 327000 | 325000 | 1651 |
| 459 | 20230622 | 113200 | 171536916000 | 326500 | 326500 | 327000 | 326000 | 2825 |
| 460 | 20230622 | 113100 | 170614027000 | 326500 | 324500 | 326500 | 324500 | 2470 |
| 461 | 20230622 | 113000 | 169810796500 | 324500 | 324000 | 324500 | 324000 | 793 |
| 462 | 20230622 | 112900 | 169553758000 | 324000 | 323500 | 324500 | 323000 | 701 |
| 463 | 20230622 | 112800 | 169326796000 | 323000 | 324000 | 324500 | 323000 | 1202 |
| 464 | 20230622 | 112700 | 168937599000 | 324000 | 323000 | 324500 | 322500 | 2029 |
| 465 | 20230622 | 112600 | 168280803000 | 322500 | 322500 | 323000 | 321500 | 991 |
| 466 | 20230622 | 112500 | 167961486500 | 322500 | 322000 | 323000 | 321000 | 1434 |
| 467 | 20230622 | 112400 | 167499463500 | 321500 | 321500 | 322000 | 321000 | 1239 |
| 468 | 20230622 | 112300 | 167101005500 | 321500 | 322000 | 323000 | 321500 | 1554 |
| 469 | 20230622 | 112200 | 166600606000 | 321500 | 324000 | 324000 | 321500 | 1738 |
| 470 | 20230622 | 112100 | 166039910000 | 323500 | 324000 | 324500 | 323000 | 1483 |
| 471 | 20230622 | 112000 | 165559798000 | 324000 | 323000 | 324500 | 323000 | 2720 |
| 472 | 20230622 | 111900 | 164679399000 | 323000 | 322500 | 323000 | 322000 | 2212 |
| 473 | 20230622 | 111800 | 163965498000 | 322500 | 322000 | 322500 | 321000 | 1892 |
| 474 | 20230622 | 111700 | 163356423000 | 322000 | 323000 | 323000 | 321500 | 1542 |
| 475 | 20230622 | 111600 | 162859869500 | 323500 | 321500 | 323500 | 321000 | 3335 |
| 476 | 20230622 | 111500 | 161784907000 | 321000 | 320000 | 321500 | 319000 | 5778 |
| 477 | 20230622 | 111400 | 159937004500 | 320000 | 321000 | 321000 | 319000 | 5970 |
| 478 | 20230622 | 111300 | 158026171000 | 320500 | 322500 | 322500 | 320500 | 2997 |
| 479 | 20230622 | 111200 | 157063805000 | 322500 | 323500 | 323500 | 321500 | 1664 |
| 480 | 20230622 | 111100 | 156527271000 | 323500 | 324500 | 325500 | 323500 | 2943 |
| 481 | 20230622 | 111000 | 155572073000 | 324000 | 321000 | 325000 | 320500 | 8925 |
| 482 | 20230622 | 110900 | 152696074000 | 321500 | 322000 | 322500 | 320000 | 10023 |
| 483 | 20230622 | 110800 | 149477911000 | 322500 | 323500 | 323500 | 322000 | 2047 |
| 484 | 20230622 | 110700 | 148817212500 | 323000 | 322000 | 324000 | 322000 | 4102 |
| 485 | 20230622 | 110600 | 147492673000 | 322000 | 324000 | 324500 | 322000 | 3813 |
| 486 | 20230622 | 110500 | 146261607500 | 324500 | 325500 | 325500 | 323000 | 3948 |
| 487 | 20230622 | 110400 | 144982822500 | 326000 | 325000 | 326000 | 324500 | 890 |
| 488 | 20230622 | 110300 | 144693226000 | 325000 | 324000 | 325500 | 324000 | 2493 |
| 489 | 20230622 | 110200 | 143884066500 | 324500 | 325000 | 326000 | 324000 | 2683 |
| 490 | 20230622 | 110100 | 143011820000 | 325000 | 325500 | 326000 | 323500 | 8943 |
| 491 | 20230622 | 110000 | 140109010000 | 325500 | 327000 | 327000 | 325000 | 5607 |
| 492 | 20230622 | 105900 | 138283103500 | 327000 | 328500 | 328500 | 326500 | 2027 |
| 493 | 20230622 | 105800 | 137619231500 | 328500 | 329500 | 329500 | 328000 | 1042 |
| 494 | 20230622 | 105700 | 137276639000 | 329500 | 329000 | 330000 | 329000 | 983 |
| 495 | 20230622 | 105600 | 136952731000 | 329500 | 329000 | 329500 | 328000 | 1561 |
| 496 | 20230622 | 105500 | 136439537500 | 329000 | 328000 | 329000 | 328000 | 1053 |
| 497 | 20230622 | 105400 | 136093764000 | 328000 | 327000 | 328000 | 327000 | 1371 |
| 498 | 20230622 | 105300 | 135644672500 | 327000 | 330000 | 330000 | 326000 | 3851 |
| 499 | 20230622 | 105200 | 134383180000 | 330000 | 329500 | 330500 | 329000 | 2509 |
| 500 | 20230622 | 105100 | 133555499000 | 329500 | 328000 | 329500 | 328000 | 2218 |
| 501 | 20230622 | 105000 | 132825790500 | 328000 | 328000 | 328500 | 326000 | 10442 |
| 502 | 20230622 | 104900 | 129408354500 | 328000 | 329000 | 329500 | 328000 | 3526 |
| 503 | 20230622 | 104800 | 128250808500 | 329000 | 329500 | 329500 | 328500 | 2672 |
| 504 | 20230622 | 104700 | 127371903000 | 329000 | 330500 | 331000 | 329000 | 2409 |
| 505 | 20230622 | 104600 | 126576664000 | 330500 | 329000 | 331500 | 328000 | 5446 |
| 506 | 20230622 | 104500 | 124781986500 | 329500 | 331500 | 332000 | 328500 | 9743 |
| 507 | 20230622 | 104400 | 121564103000 | 331500 | 332500 | 332500 | 331500 | 1859 |
| 508 | 20230622 | 104300 | 120946948000 | 332500 | 333000 | 333000 | 332000 | 1065 |
| 509 | 20230622 | 104200 | 120592749000 | 333500 | 332000 | 333500 | 332000 | 658 |
| 510 | 20230622 | 104100 | 120373828000 | 332000 | 334500 | 334500 | 331500 | 6664 |
| 511 | 20230622 | 104000 | 118156011000 | 334500 | 335000 | 335500 | 334000 | 943 |
| 512 | 20230622 | 103900 | 117840433000 | 335500 | 335000 | 335500 | 334500 | 286 |
| 513 | 20230622 | 103800 | 117744565500 | 335500 | 334500 | 335500 | 334500 | 889 |
| 514 | 20230622 | 103700 | 117447025000 | 334500 | 334500 | 335000 | 334000 | 334 |
| 515 | 20230622 | 103600 | 117335316500 | 334000 | 335000 | 335000 | 334000 | 612 |
| 516 | 20230622 | 103500 | 117130702500 | 334500 | 335000 | 335500 | 334000 | 1378 |
| 517 | 20230622 | 103400 | 116669584000 | 335000 | 334500 | 335500 | 334500 | 598 |
| 518 | 20230622 | 103300 | 116469248000 | 335000 | 335000 | 335500 | 334000 | 1057 |
| 519 | 20230622 | 103200 | 116115446500 | 335000 | 335500 | 336000 | 335000 | 554 |
| 520 | 20230622 | 103100 | 115929546500 | 335500 | 334500 | 336000 | 334500 | 1171 |
| 521 | 20230622 | 103000 | 115536975000 | 334500 | 336500 | 336500 | 333500 | 3336 |
| 522 | 20230622 | 102900 | 114419663500 | 336000 | 337000 | 337000 | 335500 | 942 |
| 523 | 20230622 | 102800 | 114102981500 | 336500 | 337000 | 337500 | 336500 | 567 |
| 524 | 20230622 | 102700 | 113912136000 | 337500 | 337000 | 337500 | 336500 | 361 |
| 525 | 20230622 | 102600 | 113790485000 | 337000 | 337500 | 337500 | 336500 | 836 |
| 526 | 20230622 | 102500 | 113508871000 | 337500 | 338000 | 338000 | 337500 | 431 |
| 527 | 20230622 | 102400 | 113363351000 | 338000 | 338000 | 338500 | 337500 | 526 |
| 528 | 20230622 | 102300 | 113185599500 | 338000 | 338500 | 339000 | 338000 | 185 |
| 529 | 20230622 | 102200 | 113122976500 | 338500 | 337000 | 338500 | 337000 | 898 |
| 530 | 20230622 | 102100 | 112819676500 | 337000 | 337500 | 338000 | 337000 | 591 |
| 531 | 20230622 | 102000 | 112620349000 | 337500 | 338000 | 339000 | 337500 | 707 |
| 532 | 20230622 | 101900 | 112381446000 | 338000 | 339000 | 339000 | 338000 | 529 |
| 533 | 20230622 | 101800 | 112202397500 | 339000 | 340000 | 340500 | 339000 | 845 |
| 534 | 20230622 | 101700 | 111915376500 | 340500 | 341000 | 342000 | 340500 | 1505 |
| 535 | 20230622 | 101600 | 111401805000 | 340500 | 339000 | 341000 | 339000 | 1396 |
| 536 | 20230622 | 101500 | 110927187000 | 339000 | 338000 | 340000 | 337500 | 467 |
| 537 | 20230622 | 101400 | 110768830500 | 338000 | 340000 | 340000 | 337500 | 909 |
| 538 | 20230622 | 101300 | 110460708000 | 340000 | 338000 | 340500 | 338000 | 1601 |
| 539 | 20230622 | 101200 | 109917082500 | 337500 | 337000 | 338000 | 337000 | 410 |
| 540 | 20230622 | 101100 | 109778757000 | 337000 | 336000 | 337500 | 335500 | 1581 |
| 541 | 20230622 | 101000 | 109246412500 | 336000 | 336500 | 337000 | 336000 | 1320 |
| 542 | 20230622 | 100900 | 108802430500 | 337000 | 336500 | 337500 | 336500 | 689 |
| 543 | 20230622 | 100800 | 108570403500 | 336500 | 337500 | 337500 | 336500 | 693 |
| 544 | 20230622 | 100700 | 108336896000 | 337000 | 338000 | 338000 | 337000 | 507 |
| 545 | 20230622 | 100600 | 108165933500 | 338000 | 338000 | 338500 | 337500 | 1290 |
| 546 | 20230622 | 100500 | 107729942500 | 338500 | 337500 | 338500 | 337500 | 522 |
| 547 | 20230622 | 100400 | 107553509500 | 338000 | 339000 | 339000 | 337000 | 689 |
| 548 | 20230622 | 100300 | 107320890500 | 339000 | 338500 | 339000 | 337500 | 896 |
| 549 | 20230622 | 100200 | 107017951000 | 338500 | 339500 | 341000 | 338000 | 3037 |
| 550 | 20230622 | 100100 | 105985557500 | 339500 | 337500 | 339500 | 337500 | 2125 |
| 551 | 20230622 | 100000 | 105266085500 | 337500 | 336500 | 337500 | 335500 | 1586 |
| 552 | 20230622 | 095900 | 104732030500 | 336500 | 335000 | 337000 | 334500 | 1024 |
| 553 | 20230622 | 095800 | 104388315000 | 335000 | 335000 | 335000 | 334000 | 2740 |
| 554 | 20230622 | 095700 | 103471683000 | 335000 | 336000 | 336500 | 335000 | 2121 |
| 555 | 20230622 | 095600 | 102760468500 | 336000 | 335500 | 336000 | 335000 | 1919 |
| 556 | 20230622 | 095500 | 102116549000 | 335500 | 337000 | 337000 | 335500 | 1049 |
| 557 | 20230622 | 095400 | 101763749000 | 337000 | 337500 | 338000 | 336500 | 1262 |
| 558 | 20230622 | 095300 | 101338106500 | 337500 | 337000 | 338000 | 336000 | 1074 |
| 559 | 20230622 | 095200 | 100976126000 | 337000 | 337500 | 337500 | 335500 | 4259 |
| 560 | 20230622 | 095100 | 99542284000 | 337500 | 338500 | 339000 | 337000 | 2078 |
| 561 | 20230622 | 095000 | 98840314000 | 339000 | 338500 | 340500 | 338500 | 1752 |
| 562 | 20230622 | 094900 | 98245696500 | 338000 | 339000 | 339500 | 337000 | 3347 |
| 563 | 20230622 | 094800 | 97113772000 | 339500 | 340000 | 340000 | 339000 | 2154 |
| 564 | 20230622 | 094700 | 96382795500 | 340000 | 341000 | 341500 | 339000 | 3477 |
| 565 | 20230622 | 094600 | 95200132500 | 341000 | 344500 | 344500 | 340500 | 2783 |
| 566 | 20230622 | 094500 | 94247911000 | 344500 | 345000 | 345000 | 340500 | 3936 |
| 567 | 20230622 | 094400 | 92897786500 | 345000 | 349000 | 349500 | 343500 | 5115 |
| 568 | 20230622 | 094300 | 91125854500 | 348500 | 347500 | 349000 | 346500 | 6411 |
| 569 | 20230622 | 094200 | 88896149500 | 348000 | 345500 | 348000 | 345000 | 4297 |
| 570 | 20230622 | 094100 | 87406159000 | 346000 | 347000 | 347500 | 345000 | 4212 |
| 571 | 20230622 | 094000 | 85948011000 | 346500 | 344500 | 347000 | 343500 | 3754 |
| 572 | 20230622 | 093900 | 84652404500 | 344500 | 342000 | 344500 | 341500 | 2347 |
| 573 | 20230622 | 093800 | 83845708000 | 341500 | 342000 | 342000 | 341000 | 924 |
| 574 | 20230622 | 093700 | 83530204000 | 342000 | 341000 | 342500 | 340000 | 2457 |
| 575 | 20230622 | 093600 | 82692099500 | 340500 | 342500 | 343500 | 339500 | 3160 |
| 576 | 20230622 | 093500 | 81614338500 | 342500 | 344500 | 345000 | 340500 | 6805 |
| 577 | 20230622 | 093400 | 79275835000 | 344500 | 344000 | 344500 | 342000 | 3490 |
| 578 | 20230622 | 093300 | 78076785500 | 344000 | 341500 | 344500 | 341000 | 5197 |
| 579 | 20230622 | 093200 | 76292392500 | 341500 | 339000 | 341500 | 338500 | 1480 |
| 580 | 20230622 | 093100 | 75789611500 | 339000 | 341500 | 343000 | 339000 | 5188 |
| 581 | 20230622 | 093000 | 74018886000 | 341500 | 341500 | 342000 | 338500 | 4159 |
| 582 | 20230622 | 092900 | 72603422500 | 341500 | 339000 | 342500 | 338000 | 5389 |
| 583 | 20230622 | 092800 | 70768742500 | 339000 | 340000 | 341500 | 338500 | 7126 |
| 584 | 20230622 | 092700 | 68345406000 | 340000 | 337500 | 340000 | 337500 | 4040 |
| 585 | 20230622 | 092600 | 66975572000 | 337500 | 336500 | 338000 | 335500 | 1978 |
| 586 | 20230622 | 092500 | 66309076000 | 336000 | 335000 | 338000 | 335000 | 4742 |
| 587 | 20230622 | 092400 | 64712480500 | 335500 | 334500 | 335500 | 334000 | 1764 |
| 588 | 20230622 | 092300 | 64121864000 | 335000 | 333500 | 335500 | 333000 | 4224 |
| 589 | 20230622 | 092200 | 62709037500 | 333500 | 334000 | 334500 | 333000 | 1302 |
| 590 | 20230622 | 092100 | 62274543000 | 334000 | 333500 | 334000 | 332500 | 1693 |
| 591 | 20230622 | 092000 | 61710661500 | 333500 | 333500 | 334500 | 332000 | 4299 |
| 592 | 20230622 | 091900 | 60279335000 | 333500 | 335000 | 335000 | 333500 | 1631 |
| 593 | 20230622 | 091800 | 59734186500 | 335000 | 333000 | 335500 | 333000 | 2015 |
| 594 | 20230622 | 091700 | 59059827000 | 332500 | 333500 | 333500 | 332000 | 3378 |
| 595 | 20230622 | 091600 | 57936154500 | 333500 | 335500 | 336500 | 333000 | 3174 |
| 596 | 20230622 | 091500 | 56872427000 | 335500 | 334500 | 336000 | 334000 | 2419 |
| 597 | 20230622 | 091400 | 56061523000 | 335000 | 333500 | 335000 | 332500 | 3348 |
| 598 | 20230622 | 091300 | 54944245000 | 333500 | 332000 | 335000 | 332000 | 5206 |
| 599 | 20230622 | 091200 | 53208636500 | 332000 | 332000 | 332500 | 327500 | 15694 |
| 600 | 20230622 | 091100 | 48029834000 | 332000 | 333000 | 334000 | 331000 | 11597 |
| 601 | 20230622 | 091000 | 44178273000 | 333000 | 338500 | 339000 | 333000 | 6681 |
| 602 | 20230622 | 090900 | 41937919000 | 338500 | 337500 | 340000 | 335000 | 5399 |
| 603 | 20230622 | 090800 | 40116933500 | 338000 | 340000 | 341500 | 337500 | 6157 |
| 604 | 20230622 | 090700 | 38026706000 | 339500 | 339000 | 344500 | 339000 | 8028 |
| 605 | 20230622 | 090600 | 35282672500 | 339000 | 338500 | 343500 | 338000 | 10637 |
| 606 | 20230622 | 090500 | 31657577000 | 339000 | 336500 | 339500 | 336500 | 8699 |
| 607 | 20230622 | 090400 | 28712858500 | 337000 | 334500 | 338000 | 334000 | 7406 |
| 608 | 20230622 | 090300 | 26223416000 | 335000 | 333500 | 336000 | 331500 | 12314 |
| 609 | 20230622 | 090200 | 22114005000 | 333500 | 336000 | 337000 | 331500 | 17680 |
| 610 | 20230622 | 090100 | 16214713000 | 337000 | 337500 | 339000 | 334000 | 18249 |
| 611 | 20230622 | 090000 | 10073143500 | 338000 | 343000 | 343500 | 335500 | 29518 |