34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 3 | 20230629 | 183800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 4 | 20230629 | 183700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 5 | 20230629 | 183600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 6 | 20230629 | 183500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 7 | 20230629 | 183400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 8 | 20230629 | 183300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 9 | 20230629 | 183200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 10 | 20230629 | 183100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 11 | 20230629 | 183000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 12 | 20230629 | 182900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 13 | 20230629 | 182800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 14 | 20230629 | 182700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 15 | 20230629 | 182600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 16 | 20230629 | 182500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 17 | 20230629 | 182400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 18 | 20230629 | 182300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 19 | 20230629 | 182200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 20 | 20230629 | 182100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 21 | 20230629 | 182000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 22 | 20230629 | 181900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 23 | 20230629 | 181800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 24 | 20230629 | 181700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 25 | 20230629 | 181600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 26 | 20230629 | 181500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 27 | 20230629 | 181400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 28 | 20230629 | 181300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 29 | 20230629 | 181200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 30 | 20230629 | 181100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 31 | 20230629 | 181000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 32 | 20230629 | 180900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 33 | 20230629 | 180800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 34 | 20230629 | 180700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 35 | 20230629 | 180600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 36 | 20230629 | 180500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 37 | 20230629 | 180400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 38 | 20230629 | 180300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 39 | 20230629 | 180200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 40 | 20230629 | 180100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 41 | 20230629 | 180000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 42 | 20230629 | 175900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 43 | 20230629 | 175800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 44 | 20230629 | 175700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 45 | 20230629 | 175600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 46 | 20230629 | 175500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 47 | 20230629 | 175400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 48 | 20230629 | 175300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 49 | 20230629 | 175200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 50 | 20230629 | 175100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 51 | 20230629 | 175000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 52 | 20230629 | 174900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 53 | 20230629 | 174800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 54 | 20230629 | 174700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 55 | 20230629 | 174600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 56 | 20230629 | 174500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 57 | 20230629 | 174400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 58 | 20230629 | 174300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 59 | 20230629 | 174200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 60 | 20230629 | 174100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 61 | 20230629 | 174000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 62 | 20230629 | 173900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 63 | 20230629 | 173800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 64 | 20230629 | 173700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 65 | 20230629 | 173600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 66 | 20230629 | 173500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 67 | 20230629 | 173400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 68 | 20230629 | 173300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 69 | 20230629 | 173200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 70 | 20230629 | 173100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 71 | 20230629 | 173000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 72 | 20230629 | 172900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 73 | 20230629 | 172800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 74 | 20230629 | 172700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 75 | 20230629 | 172600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 76 | 20230629 | 172500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 77 | 20230629 | 172400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 78 | 20230629 | 172300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 79 | 20230629 | 172200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 80 | 20230629 | 172100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 81 | 20230629 | 172000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 82 | 20230629 | 171900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 83 | 20230629 | 171800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 84 | 20230629 | 171700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 85 | 20230629 | 171600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 86 | 20230629 | 171500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 87 | 20230629 | 171400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 88 | 20230629 | 171300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 89 | 20230629 | 171200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 90 | 20230629 | 171100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 91 | 20230629 | 171000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 92 | 20230629 | 170900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 93 | 20230629 | 170800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 94 | 20230629 | 170700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 95 | 20230629 | 170600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 96 | 20230629 | 170500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 97 | 20230629 | 170400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 98 | 20230629 | 170300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 99 | 20230629 | 170200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 100 | 20230629 | 170100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 101 | 20230629 | 170000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 102 | 20230629 | 165900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 103 | 20230629 | 165800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 104 | 20230629 | 165700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 105 | 20230629 | 165600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 106 | 20230629 | 165500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 107 | 20230629 | 165400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 108 | 20230629 | 165300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 109 | 20230629 | 165200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 110 | 20230629 | 165100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 111 | 20230629 | 165000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 112 | 20230629 | 164900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 113 | 20230629 | 164800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 114 | 20230629 | 164700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 115 | 20230629 | 164600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 116 | 20230629 | 164500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 117 | 20230629 | 164400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 118 | 20230629 | 164300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 119 | 20230629 | 164200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 120 | 20230629 | 164100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 121 | 20230629 | 164000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 122 | 20230629 | 163900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 123 | 20230629 | 163800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 124 | 20230629 | 163700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 125 | 20230629 | 163600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 126 | 20230629 | 163500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 127 | 20230629 | 163400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 128 | 20230629 | 163300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 129 | 20230629 | 163200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 130 | 20230629 | 163100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 131 | 20230629 | 163000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 132 | 20230629 | 162900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 133 | 20230629 | 162800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 134 | 20230629 | 162700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 135 | 20230629 | 162600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 136 | 20230629 | 162500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 137 | 20230629 | 162400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 138 | 20230629 | 162300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 139 | 20230629 | 162200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 140 | 20230629 | 162100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 141 | 20230629 | 162000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 142 | 20230629 | 161900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 143 | 20230629 | 161800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 144 | 20230629 | 161700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 145 | 20230629 | 161600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 146 | 20230629 | 161500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 147 | 20230629 | 161400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 148 | 20230629 | 161300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 149 | 20230629 | 161200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 150 | 20230629 | 161100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 151 | 20230629 | 161000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 152 | 20230629 | 160900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 153 | 20230629 | 160800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 154 | 20230629 | 160700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 155 | 20230629 | 160600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 156 | 20230629 | 160500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 157 | 20230629 | 160400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 158 | 20230629 | 160300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 159 | 20230629 | 160200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 160 | 20230629 | 160100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 161 | 20230629 | 160000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 162 | 20230629 | 155900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 163 | 20230629 | 155800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 164 | 20230629 | 155700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 165 | 20230629 | 155600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 166 | 20230629 | 155500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 167 | 20230629 | 155400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 168 | 20230629 | 155300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 169 | 20230629 | 155200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 170 | 20230629 | 155100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 171 | 20230629 | 155000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 172 | 20230629 | 154900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 173 | 20230629 | 154800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 174 | 20230629 | 154700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 175 | 20230629 | 154600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 176 | 20230629 | 154500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 177 | 20230629 | 154400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 178 | 20230629 | 154300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 179 | 20230629 | 154200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 180 | 20230629 | 154100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 181 | 20230629 | 154000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 182 | 20230629 | 153900 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 183 | 20230629 | 153800 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 184 | 20230629 | 153700 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 185 | 20230629 | 153600 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 186 | 20230629 | 153500 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 187 | 20230629 | 153400 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 188 | 20230629 | 153300 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 189 | 20230629 | 153200 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 190 | 20230629 | 153100 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 191 | 20230629 | 153000 | 156800178000 | 350000 | 350000 | 350000 | 350000 | 16089 |
| 192 | 20230629 | 152900 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 193 | 20230629 | 152800 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 194 | 20230629 | 152700 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 195 | 20230629 | 152600 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 196 | 20230629 | 152500 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 197 | 20230629 | 152400 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 198 | 20230629 | 152300 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 199 | 20230629 | 152200 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 200 | 20230629 | 152100 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 201 | 20230629 | 152000 | 151169028000 | 351000 | 351000 | 351000 | 351000 | 0 |
| 202 | 20230629 | 151900 | 151169028000 | 351000 | 351000 | 351500 | 350500 | 3058 |
| 203 | 20230629 | 151800 | 150096182500 | 351500 | 351500 | 351500 | 351000 | 1379 |
| 204 | 20230629 | 151700 | 149611594500 | 351500 | 351000 | 351500 | 350500 | 5358 |
| 205 | 20230629 | 151600 | 147730447000 | 350500 | 350500 | 351000 | 350500 | 902 |
| 206 | 20230629 | 151500 | 147414010000 | 351000 | 351000 | 351000 | 350500 | 552 |
| 207 | 20230629 | 151400 | 147220368000 | 350500 | 351000 | 351000 | 350500 | 422 |
| 208 | 20230629 | 151300 | 147072325000 | 351000 | 351000 | 351000 | 350500 | 283 |
| 209 | 20230629 | 151200 | 146973026000 | 351000 | 350500 | 351000 | 350500 | 373 |
| 210 | 20230629 | 151100 | 146842154500 | 350500 | 351000 | 351000 | 350500 | 393 |
| 211 | 20230629 | 151000 | 146704345500 | 350500 | 350500 | 351000 | 350500 | 172 |
| 212 | 20230629 | 150900 | 146644029500 | 350500 | 351000 | 351000 | 350500 | 351 |
| 213 | 20230629 | 150800 | 146520969500 | 351000 | 351000 | 351000 | 350500 | 587 |
| 214 | 20230629 | 150700 | 146314945500 | 350500 | 351000 | 351000 | 350500 | 440 |
| 215 | 20230629 | 150600 | 146160643500 | 350500 | 350500 | 351000 | 350500 | 99 |
| 216 | 20230629 | 150500 | 146125906500 | 351000 | 351000 | 351000 | 350500 | 292 |
| 217 | 20230629 | 150400 | 146023475500 | 351000 | 350500 | 351000 | 350500 | 805 |
| 218 | 20230629 | 150300 | 145741262500 | 351000 | 351500 | 351500 | 350500 | 486 |
| 219 | 20230629 | 150200 | 145570688500 | 351500 | 351000 | 351500 | 350500 | 662 |
| 220 | 20230629 | 150100 | 145338346000 | 351000 | 351000 | 351500 | 351000 | 523 |
| 221 | 20230629 | 150000 | 145154604000 | 351500 | 350500 | 351500 | 350500 | 636 |
| 222 | 20230629 | 145900 | 144931321000 | 351000 | 351000 | 351000 | 350500 | 109 |
| 223 | 20230629 | 145800 | 144893111000 | 350500 | 350500 | 351000 | 350500 | 189 |
| 224 | 20230629 | 145700 | 144826849500 | 351000 | 351000 | 351000 | 350500 | 182 |
| 225 | 20230629 | 145600 | 144763013000 | 350500 | 350500 | 351000 | 350500 | 1581 |
| 226 | 20230629 | 145500 | 144208801500 | 351000 | 351000 | 351000 | 350500 | 1418 |
| 227 | 20230629 | 145400 | 143711086500 | 351000 | 350500 | 351000 | 350000 | 2157 |
| 228 | 20230629 | 145300 | 142954840500 | 350500 | 350500 | 350500 | 350000 | 256 |
| 229 | 20230629 | 145200 | 142865128000 | 350500 | 350000 | 350500 | 350000 | 1886 |
| 230 | 20230629 | 145100 | 142205013500 | 350500 | 349500 | 350500 | 349500 | 3730 |
| 231 | 20230629 | 145000 | 140899532500 | 349500 | 350000 | 350000 | 349500 | 470 |
| 232 | 20230629 | 144900 | 140735189500 | 350000 | 350000 | 350000 | 349500 | 260 |
| 233 | 20230629 | 144800 | 140644239000 | 350000 | 350000 | 350000 | 349500 | 96 |
| 234 | 20230629 | 144700 | 140610678000 | 349500 | 350000 | 350000 | 349500 | 158 |
| 235 | 20230629 | 144600 | 140555435000 | 350000 | 350000 | 350000 | 349500 | 295 |
| 236 | 20230629 | 144500 | 140452215500 | 349500 | 350000 | 350000 | 349500 | 281 |
| 237 | 20230629 | 144400 | 140353982500 | 350000 | 350000 | 350000 | 349500 | 228 |
| 238 | 20230629 | 144300 | 140274187500 | 350000 | 350000 | 350000 | 349500 | 427 |
| 239 | 20230629 | 144200 | 140124763000 | 349500 | 350000 | 350000 | 349500 | 568 |
| 240 | 20230629 | 144100 | 139926037000 | 350000 | 349500 | 350000 | 349500 | 1306 |
| 241 | 20230629 | 144000 | 139468985500 | 349500 | 350000 | 350000 | 349500 | 198 |
| 242 | 20230629 | 143900 | 139399717500 | 350000 | 350000 | 350000 | 349500 | 261 |
| 243 | 20230629 | 143800 | 139308434000 | 349500 | 350000 | 350000 | 349500 | 493 |
| 244 | 20230629 | 143700 | 139135935000 | 349500 | 349500 | 350000 | 349500 | 830 |
| 245 | 20230629 | 143600 | 138845479500 | 349500 | 349500 | 350000 | 349500 | 340 |
| 246 | 20230629 | 143500 | 138726647000 | 349500 | 350000 | 350500 | 349500 | 509 |
| 247 | 20230629 | 143400 | 138548493000 | 350000 | 350000 | 350500 | 350000 | 106 |
| 248 | 20230629 | 143300 | 138511380000 | 350000 | 349500 | 350000 | 349000 | 4984 |
| 249 | 20230629 | 143200 | 136768109000 | 349000 | 349000 | 349500 | 349000 | 341 |
| 250 | 20230629 | 143100 | 136649038500 | 349500 | 349500 | 350000 | 349000 | 2595 |
| 251 | 20230629 | 143000 | 135742305000 | 349500 | 349500 | 350000 | 349500 | 502 |
| 252 | 20230629 | 142900 | 135566736500 | 349500 | 349500 | 350000 | 349500 | 138 |
| 253 | 20230629 | 142800 | 135518482000 | 350000 | 349500 | 350000 | 349500 | 247 |
| 254 | 20230629 | 142700 | 135432123000 | 349500 | 350000 | 350000 | 349500 | 116 |
| 255 | 20230629 | 142600 | 135391534000 | 350000 | 349500 | 350000 | 349500 | 578 |
| 256 | 20230629 | 142500 | 135189255500 | 349500 | 350000 | 350000 | 349500 | 266 |
| 257 | 20230629 | 142400 | 135096194000 | 349500 | 349500 | 350000 | 349500 | 718 |
| 258 | 20230629 | 142300 | 134844941000 | 350000 | 350000 | 350000 | 349500 | 551 |
| 259 | 20230629 | 142200 | 134652142000 | 350000 | 350000 | 350500 | 350000 | 358 |
| 260 | 20230629 | 142100 | 134526836500 | 350000 | 350000 | 350500 | 349500 | 1233 |
| 261 | 20230629 | 142000 | 134095286500 | 349500 | 350500 | 350500 | 349500 | 1785 |
| 262 | 20230629 | 141900 | 133470142500 | 350500 | 350500 | 351000 | 350500 | 127 |
| 263 | 20230629 | 141800 | 133425606000 | 351000 | 350500 | 351000 | 350500 | 128 |
| 264 | 20230629 | 141700 | 133380727000 | 351000 | 350500 | 351000 | 350500 | 156 |
| 265 | 20230629 | 141600 | 133326000000 | 350500 | 350500 | 351000 | 350500 | 78 |
| 266 | 20230629 | 141500 | 133298641500 | 350500 | 350500 | 351000 | 350000 | 322 |
| 267 | 20230629 | 141400 | 133185788000 | 350500 | 350000 | 350500 | 349500 | 1503 |
| 268 | 20230629 | 141300 | 132659568000 | 349500 | 350000 | 350500 | 349500 | 1464 |
| 269 | 20230629 | 141200 | 132146841000 | 350000 | 350000 | 350500 | 350000 | 150 |
| 270 | 20230629 | 141100 | 132094339500 | 350000 | 350000 | 350500 | 350000 | 1014 |
| 271 | 20230629 | 141000 | 131739381500 | 350000 | 349500 | 350500 | 349000 | 2815 |
| 272 | 20230629 | 140900 | 130755198500 | 349500 | 349000 | 349500 | 349000 | 158 |
| 273 | 20230629 | 140800 | 130700030000 | 349500 | 349500 | 350000 | 349000 | 905 |
| 274 | 20230629 | 140700 | 130383758000 | 350000 | 350000 | 350000 | 349500 | 79 |
| 275 | 20230629 | 140600 | 130356119500 | 349500 | 349500 | 350000 | 349500 | 757 |
| 276 | 20230629 | 140500 | 130091531500 | 350000 | 350000 | 350000 | 349500 | 52 |
| 277 | 20230629 | 140400 | 130073341000 | 349500 | 350000 | 350000 | 349500 | 715 |
| 278 | 20230629 | 140300 | 129823144000 | 350000 | 349500 | 350000 | 349500 | 63 |
| 279 | 20230629 | 140200 | 129801109500 | 350000 | 350000 | 350000 | 349500 | 51 |
| 280 | 20230629 | 140100 | 129783281500 | 349500 | 350500 | 350500 | 349500 | 1325 |
| 281 | 20230629 | 140000 | 129319131000 | 350500 | 350000 | 350500 | 350000 | 129 |
| 282 | 20230629 | 135900 | 129273951500 | 350000 | 349500 | 350000 | 349500 | 554 |
| 283 | 20230629 | 135800 | 129080123500 | 349500 | 349000 | 351000 | 349000 | 4849 |
| 284 | 20230629 | 135700 | 127382696500 | 349500 | 349500 | 349500 | 349000 | 516 |
| 285 | 20230629 | 135600 | 127202379000 | 349500 | 349500 | 350000 | 349000 | 1247 |
| 286 | 20230629 | 135500 | 126766539000 | 350000 | 350000 | 350500 | 349500 | 231 |
| 287 | 20230629 | 135400 | 126685702000 | 350500 | 350000 | 350500 | 349500 | 409 |
| 288 | 20230629 | 135300 | 126542554000 | 350000 | 349500 | 350500 | 349500 | 1904 |
| 289 | 20230629 | 135200 | 125876032000 | 350000 | 350000 | 350000 | 349500 | 926 |
| 290 | 20230629 | 135100 | 125551938000 | 350500 | 350500 | 350500 | 350000 | 166 |
| 291 | 20230629 | 135000 | 125493782000 | 350500 | 350000 | 350500 | 350000 | 456 |
| 292 | 20230629 | 134900 | 125333971500 | 350000 | 350500 | 350500 | 350000 | 148 |
| 293 | 20230629 | 134800 | 125282151000 | 350000 | 350000 | 350500 | 350000 | 56 |
| 294 | 20230629 | 134700 | 125262544000 | 350000 | 349500 | 350500 | 349500 | 878 |
| 295 | 20230629 | 134600 | 124955168500 | 350000 | 350000 | 350000 | 349500 | 71 |
| 296 | 20230629 | 134500 | 124930321500 | 349500 | 350500 | 350500 | 349500 | 749 |
| 297 | 20230629 | 134400 | 124668192500 | 350000 | 350000 | 350000 | 350000 | 613 |
| 298 | 20230629 | 134300 | 124453642500 | 350500 | 350500 | 350500 | 350000 | 235 |
| 299 | 20230629 | 134200 | 124371350500 | 350500 | 350500 | 350500 | 350000 | 218 |
| 300 | 20230629 | 134100 | 124295027500 | 350500 | 350500 | 350500 | 350000 | 117 |
| 301 | 20230629 | 134000 | 124254046500 | 350500 | 351000 | 351500 | 350000 | 1948 |
| 302 | 20230629 | 133900 | 123570416500 | 351000 | 351500 | 351500 | 350000 | 2026 |
| 303 | 20230629 | 133800 | 122859700000 | 351500 | 351500 | 351500 | 351000 | 252 |
| 304 | 20230629 | 133700 | 122771190500 | 351500 | 351500 | 352000 | 351000 | 536 |
| 305 | 20230629 | 133600 | 122582776500 | 351000 | 350500 | 351000 | 349500 | 2477 |
| 306 | 20230629 | 133500 | 121714401000 | 350000 | 350000 | 350000 | 349500 | 776 |
| 307 | 20230629 | 133400 | 121442828500 | 350000 | 350000 | 350000 | 349500 | 175 |
| 308 | 20230629 | 133300 | 121381609000 | 349500 | 350000 | 350000 | 349500 | 507 |
| 309 | 20230629 | 133200 | 121204345500 | 350000 | 349500 | 350000 | 349500 | 1015 |
| 310 | 20230629 | 133100 | 120849121500 | 349500 | 349500 | 350000 | 349000 | 681 |
| 311 | 20230629 | 133000 | 120611131000 | 349500 | 349000 | 349500 | 349000 | 123 |
| 312 | 20230629 | 132900 | 120568173000 | 349000 | 349000 | 349000 | 349000 | 621 |
| 313 | 20230629 | 132800 | 120351444000 | 349000 | 348500 | 349500 | 348500 | 710 |
| 314 | 20230629 | 132700 | 120103621500 | 348500 | 349500 | 350000 | 348500 | 1420 |
| 315 | 20230629 | 132600 | 119607541000 | 349500 | 349000 | 349500 | 349000 | 267 |
| 316 | 20230629 | 132500 | 119514303000 | 349000 | 348000 | 349500 | 348000 | 10015 |
| 317 | 20230629 | 132400 | 116022587500 | 348000 | 348000 | 348500 | 347500 | 1924 |
| 318 | 20230629 | 132300 | 115353058000 | 348500 | 348500 | 348500 | 348000 | 587 |
| 319 | 20230629 | 132200 | 115148773000 | 348000 | 349000 | 349000 | 348000 | 1349 |
| 320 | 20230629 | 132100 | 114678646000 | 348500 | 348500 | 349000 | 348500 | 658 |
| 321 | 20230629 | 132000 | 114449230500 | 349000 | 348500 | 349000 | 348000 | 2899 |
| 322 | 20230629 | 131900 | 113439945500 | 348000 | 349000 | 349000 | 348000 | 1990 |
| 323 | 20230629 | 131800 | 112746487000 | 348500 | 349500 | 349500 | 348500 | 1187 |
| 324 | 20230629 | 131700 | 112332251000 | 349500 | 349000 | 349500 | 349000 | 594 |
| 325 | 20230629 | 131600 | 112124896000 | 349000 | 349000 | 349500 | 349000 | 1490 |
| 326 | 20230629 | 131500 | 111604864500 | 349000 | 350000 | 350000 | 349000 | 6085 |
| 327 | 20230629 | 131400 | 109476477000 | 350500 | 350500 | 351000 | 350000 | 985 |
| 328 | 20230629 | 131300 | 109131326500 | 351000 | 350500 | 351000 | 350500 | 60 |
| 329 | 20230629 | 131200 | 109110280500 | 351000 | 351000 | 351000 | 350500 | 224 |
| 330 | 20230629 | 131100 | 109031682500 | 351000 | 350500 | 351000 | 350500 | 394 |
| 331 | 20230629 | 131000 | 108893569000 | 350500 | 350500 | 351000 | 350500 | 102 |
| 332 | 20230629 | 130900 | 108857812500 | 350500 | 350500 | 351000 | 350500 | 121 |
| 333 | 20230629 | 130800 | 108815401500 | 350500 | 351000 | 351000 | 350500 | 880 |
| 334 | 20230629 | 130700 | 108506879500 | 351000 | 351000 | 351000 | 350500 | 499 |
| 335 | 20230629 | 130600 | 108331849000 | 351000 | 351500 | 351500 | 351000 | 1398 |
| 336 | 20230629 | 130500 | 107841110000 | 351500 | 351500 | 351500 | 351000 | 189 |
| 337 | 20230629 | 130400 | 107774711500 | 351500 | 351000 | 351500 | 351000 | 156 |
| 338 | 20230629 | 130300 | 107719880500 | 351500 | 352000 | 352500 | 351500 | 1838 |
| 339 | 20230629 | 130200 | 107073475500 | 352000 | 352500 | 352500 | 352000 | 24 |
| 340 | 20230629 | 130100 | 107065024500 | 352500 | 352000 | 352500 | 352000 | 244 |
| 341 | 20230629 | 130000 | 106979093500 | 352000 | 352500 | 352500 | 352000 | 30 |
| 342 | 20230629 | 125900 | 106968532000 | 352000 | 351500 | 352000 | 351500 | 1128 |
| 343 | 20230629 | 125800 | 106571535500 | 351500 | 352000 | 352000 | 351500 | 94 |
| 344 | 20230629 | 125700 | 106538487000 | 352000 | 352000 | 352500 | 351500 | 2866 |
| 345 | 20230629 | 125600 | 105530413500 | 352000 | 352500 | 352500 | 352000 | 104 |
| 346 | 20230629 | 125500 | 105493795000 | 352000 | 352000 | 352500 | 352000 | 55 |
| 347 | 20230629 | 125400 | 105474432000 | 352000 | 352500 | 352500 | 352000 | 262 |
| 348 | 20230629 | 125300 | 105382087000 | 352000 | 352000 | 352500 | 352000 | 109 |
| 349 | 20230629 | 125200 | 105343718000 | 352500 | 352500 | 352500 | 352000 | 154 |
| 350 | 20230629 | 125100 | 105289449000 | 352500 | 352500 | 352500 | 352000 | 802 |
| 351 | 20230629 | 125000 | 105006757000 | 352500 | 352000 | 352500 | 352000 | 58 |
| 352 | 20230629 | 124900 | 104986334000 | 352000 | 352000 | 352000 | 352000 | 826 |
| 353 | 20230629 | 124800 | 104695582000 | 352000 | 352500 | 352500 | 352000 | 171 |
| 354 | 20230629 | 124700 | 104635323500 | 352500 | 352500 | 353000 | 352500 | 578 |
| 355 | 20230629 | 124600 | 104431574500 | 353000 | 352500 | 353000 | 352500 | 84 |
| 356 | 20230629 | 124500 | 104401945500 | 352500 | 352500 | 353000 | 352500 | 106 |
| 357 | 20230629 | 124400 | 104364558500 | 352500 | 352500 | 353000 | 352500 | 316 |
| 358 | 20230629 | 124300 | 104253103000 | 352500 | 352500 | 353000 | 352500 | 167 |
| 359 | 20230629 | 124200 | 104194235000 | 352500 | 353000 | 353000 | 352500 | 90 |
| 360 | 20230629 | 124100 | 104162485000 | 353000 | 352500 | 353000 | 352500 | 111 |
| 361 | 20230629 | 124000 | 104123327000 | 352500 | 352500 | 353000 | 352500 | 109 |
| 362 | 20230629 | 123900 | 104084873500 | 353000 | 353000 | 353500 | 352500 | 151 |
| 363 | 20230629 | 123800 | 104031559000 | 353500 | 353000 | 353500 | 353000 | 583 |
| 364 | 20230629 | 123700 | 103825696000 | 353000 | 353500 | 353500 | 353000 | 389 |
| 365 | 20230629 | 123600 | 103688360500 | 353500 | 353000 | 353500 | 353000 | 105 |
| 366 | 20230629 | 123500 | 103651276500 | 353000 | 352500 | 353500 | 352500 | 415 |
| 367 | 20230629 | 123400 | 103504787000 | 353000 | 353000 | 353000 | 352500 | 278 |
| 368 | 20230629 | 123300 | 103406656000 | 353000 | 354000 | 354000 | 352500 | 808 |
| 369 | 20230629 | 123200 | 103121162500 | 354000 | 354000 | 354000 | 353500 | 161 |
| 370 | 20230629 | 123100 | 103064180500 | 354000 | 353000 | 354000 | 352500 | 2010 |
| 371 | 20230629 | 123000 | 102354179000 | 352500 | 353000 | 353000 | 352500 | 207 |
| 372 | 20230629 | 122900 | 102281128500 | 353000 | 352500 | 353000 | 352500 | 69 |
| 373 | 20230629 | 122800 | 102256796500 | 353000 | 352500 | 353000 | 352500 | 84 |
| 374 | 20230629 | 122700 | 102227174000 | 352500 | 352500 | 353000 | 352500 | 105 |
| 375 | 20230629 | 122600 | 102190138500 | 352500 | 352500 | 353000 | 352500 | 70 |
| 376 | 20230629 | 122500 | 102165461500 | 352500 | 352000 | 353000 | 352000 | 1645 |
| 377 | 20230629 | 122400 | 101585644500 | 352000 | 352500 | 352500 | 352000 | 252 |
| 378 | 20230629 | 122300 | 101496936500 | 352500 | 352000 | 352500 | 352000 | 137 |
| 379 | 20230629 | 122200 | 101448704500 | 352000 | 352000 | 352500 | 352000 | 334 |
| 380 | 20230629 | 122100 | 101331117500 | 352000 | 352500 | 353000 | 352000 | 1443 |
| 381 | 20230629 | 122000 | 100822717000 | 352500 | 352500 | 353000 | 352500 | 163 |
| 382 | 20230629 | 121900 | 100765242500 | 352500 | 352500 | 353000 | 352500 | 277 |
| 383 | 20230629 | 121800 | 100667496000 | 352500 | 352500 | 353000 | 352500 | 246 |
| 384 | 20230629 | 121700 | 100580780500 | 352500 | 352000 | 352500 | 352000 | 540 |
| 385 | 20230629 | 121600 | 100390447000 | 352500 | 352000 | 352500 | 352000 | 208 |
| 386 | 20230629 | 121500 | 100317207000 | 352000 | 352500 | 352500 | 352000 | 124 |
| 387 | 20230629 | 121400 | 100273503500 | 352000 | 353000 | 353000 | 352000 | 313 |
| 388 | 20230629 | 121300 | 100163187000 | 353000 | 352000 | 353000 | 352000 | 810 |
| 389 | 20230629 | 121200 | 99877671000 | 352000 | 352500 | 352500 | 352000 | 406 |
| 390 | 20230629 | 121100 | 99734643500 | 352500 | 352500 | 352500 | 352000 | 133 |
| 391 | 20230629 | 121000 | 99687816000 | 352000 | 352500 | 352500 | 352000 | 37 |
| 392 | 20230629 | 120900 | 99674784000 | 352000 | 352500 | 352500 | 352000 | 85 |
| 393 | 20230629 | 120800 | 99644839500 | 352500 | 352000 | 352500 | 352000 | 75 |
| 394 | 20230629 | 120700 | 99618405500 | 352000 | 352000 | 352500 | 352000 | 95 |
| 395 | 20230629 | 120600 | 99584964000 | 352000 | 352000 | 352500 | 351500 | 760 |
| 396 | 20230629 | 120500 | 99317428500 | 351500 | 351000 | 351500 | 351000 | 1055 |
| 397 | 20230629 | 120400 | 98946677000 | 351000 | 351500 | 351500 | 351000 | 331 |
| 398 | 20230629 | 120300 | 98830335500 | 351500 | 351500 | 352000 | 351500 | 458 |
| 399 | 20230629 | 120200 | 98669325000 | 351500 | 352000 | 352000 | 351500 | 127 |
| 400 | 20230629 | 120100 | 98624632000 | 351500 | 352000 | 352000 | 351500 | 165 |
| 401 | 20230629 | 120000 | 98566600500 | 352000 | 351500 | 352000 | 351500 | 86 |
| 402 | 20230629 | 115900 | 98536368000 | 351500 | 352000 | 352000 | 351500 | 378 |
| 403 | 20230629 | 115800 | 98403484000 | 352000 | 351500 | 352000 | 351500 | 151 |
| 404 | 20230629 | 115700 | 98350384500 | 351500 | 351500 | 351500 | 351500 | 683 |
| 405 | 20230629 | 115600 | 98110310000 | 351500 | 351500 | 351500 | 351000 | 141 |
| 406 | 20230629 | 115500 | 98060816500 | 351500 | 351500 | 351500 | 351000 | 65 |
| 407 | 20230629 | 115400 | 98037970500 | 351000 | 351000 | 351500 | 351000 | 250 |
| 408 | 20230629 | 115300 | 97950220000 | 351500 | 351500 | 351500 | 351000 | 730 |
| 409 | 20230629 | 115200 | 97693684000 | 351500 | 352000 | 352000 | 351500 | 119 |
| 410 | 20230629 | 115100 | 97651849000 | 351500 | 352000 | 352000 | 351500 | 266 |
| 411 | 20230629 | 115000 | 97558225500 | 352000 | 352500 | 353000 | 351500 | 1739 |
| 412 | 20230629 | 114900 | 96946403500 | 352500 | 352500 | 352500 | 352500 | 52 |
| 413 | 20230629 | 114800 | 96928073500 | 353000 | 353000 | 353000 | 352500 | 558 |
| 414 | 20230629 | 114700 | 96731360000 | 353000 | 353000 | 353000 | 352500 | 533 |
| 415 | 20230629 | 114600 | 96543233500 | 353000 | 352500 | 353000 | 352500 | 643 |
| 416 | 20230629 | 114500 | 96316570000 | 352500 | 352000 | 352500 | 352000 | 1926 |
| 417 | 20230629 | 114400 | 95637701000 | 352000 | 352000 | 352500 | 352000 | 178 |
| 418 | 20230629 | 114300 | 95574971500 | 352500 | 351500 | 352500 | 350500 | 2333 |
| 419 | 20230629 | 114200 | 94754725000 | 351000 | 350000 | 351500 | 350000 | 2009 |
| 420 | 20230629 | 114100 | 94050111000 | 350000 | 350000 | 350500 | 350000 | 485 |
| 421 | 20230629 | 114000 | 93880346500 | 350000 | 350500 | 350500 | 350000 | 200 |
| 422 | 20230629 | 113900 | 93810306500 | 350000 | 350500 | 350500 | 350000 | 145 |
| 423 | 20230629 | 113800 | 93759522500 | 350500 | 351000 | 351000 | 350000 | 1345 |
| 424 | 20230629 | 113700 | 93288152000 | 351000 | 351000 | 351000 | 350500 | 675 |
| 425 | 20230629 | 113600 | 93051248000 | 351000 | 350500 | 351000 | 350500 | 104 |
| 426 | 20230629 | 113500 | 93014769500 | 350500 | 350500 | 351000 | 350500 | 124 |
| 427 | 20230629 | 113400 | 92971284000 | 350500 | 350500 | 351000 | 350000 | 422 |
| 428 | 20230629 | 113300 | 92823391500 | 350500 | 350000 | 350500 | 350000 | 463 |
| 429 | 20230629 | 113200 | 92661117000 | 350500 | 350500 | 350500 | 350000 | 340 |
| 430 | 20230629 | 113100 | 92542015000 | 350000 | 350000 | 350000 | 350000 | 63 |
| 431 | 20230629 | 113000 | 92519965000 | 350000 | 350000 | 350000 | 349500 | 1557 |
| 432 | 20230629 | 112900 | 91975031500 | 349500 | 350500 | 350500 | 349500 | 2748 |
| 433 | 20230629 | 112800 | 91013490000 | 350500 | 350500 | 351000 | 350500 | 1281 |
| 434 | 20230629 | 112700 | 90564498500 | 351000 | 351000 | 351000 | 350500 | 986 |
| 435 | 20230629 | 112600 | 90218419000 | 351000 | 351500 | 351500 | 351000 | 221 |
| 436 | 20230629 | 112500 | 90140812500 | 351000 | 351500 | 351500 | 351000 | 547 |
| 437 | 20230629 | 112400 | 89948774000 | 351500 | 351500 | 351500 | 351000 | 324 |
| 438 | 20230629 | 112300 | 89834906000 | 351500 | 351500 | 351500 | 351000 | 397 |
| 439 | 20230629 | 112200 | 89695383500 | 351500 | 351500 | 351500 | 351000 | 941 |
| 440 | 20230629 | 112100 | 89364655000 | 351500 | 351500 | 351500 | 351000 | 1298 |
| 441 | 20230629 | 112000 | 88908459000 | 351000 | 350500 | 351500 | 350500 | 1229 |
| 442 | 20230629 | 111900 | 88477033000 | 350500 | 350500 | 351000 | 350500 | 464 |
| 443 | 20230629 | 111800 | 88314348500 | 350500 | 350500 | 351000 | 350500 | 257 |
| 444 | 20230629 | 111700 | 88224248000 | 350500 | 350500 | 351000 | 350500 | 263 |
| 445 | 20230629 | 111600 | 88132057000 | 350500 | 351000 | 351000 | 350500 | 649 |
| 446 | 20230629 | 111500 | 87904577500 | 351000 | 350000 | 351000 | 350000 | 1140 |
| 447 | 20230629 | 111400 | 87505255500 | 350000 | 349500 | 351000 | 349000 | 3346 |
| 448 | 20230629 | 111300 | 86333765500 | 349000 | 350000 | 350000 | 349000 | 953 |
| 449 | 20230629 | 111200 | 86000789500 | 350000 | 350500 | 350500 | 349500 | 981 |
| 450 | 20230629 | 111100 | 85657410500 | 350500 | 349500 | 351000 | 349000 | 5723 |
| 451 | 20230629 | 111000 | 83651952000 | 349500 | 350000 | 350000 | 349000 | 3940 |
| 452 | 20230629 | 110900 | 82275837500 | 349500 | 349500 | 350000 | 349500 | 1473 |
| 453 | 20230629 | 110800 | 81760970000 | 349500 | 350000 | 350000 | 349500 | 808 |
| 454 | 20230629 | 110700 | 81478514000 | 350000 | 350500 | 350500 | 350000 | 585 |
| 455 | 20230629 | 110600 | 81273687000 | 350000 | 350000 | 350500 | 350000 | 625 |
| 456 | 20230629 | 110500 | 81054879500 | 350000 | 350000 | 350500 | 349500 | 401 |
| 457 | 20230629 | 110400 | 80914549500 | 350000 | 350000 | 350500 | 349500 | 5383 |
| 458 | 20230629 | 110300 | 79030775000 | 350000 | 350000 | 350500 | 350000 | 1113 |
| 459 | 20230629 | 110200 | 78641120500 | 350000 | 351000 | 351000 | 350000 | 3217 |
| 460 | 20230629 | 110100 | 77512938000 | 351000 | 351000 | 351500 | 351000 | 255 |
| 461 | 20230629 | 110000 | 77423425000 | 351000 | 352000 | 352500 | 351000 | 2365 |
| 462 | 20230629 | 105900 | 76591686000 | 352000 | 352000 | 352500 | 352000 | 470 |
| 463 | 20230629 | 105800 | 76426036500 | 352500 | 352000 | 352500 | 352000 | 277 |
| 464 | 20230629 | 105700 | 76328518000 | 352000 | 352000 | 352500 | 352000 | 235 |
| 465 | 20230629 | 105600 | 76245791000 | 352000 | 352500 | 353000 | 352000 | 573 |
| 466 | 20230629 | 105500 | 76043879000 | 352500 | 352500 | 353000 | 352000 | 552 |
| 467 | 20230629 | 105400 | 75849318000 | 352500 | 352500 | 353000 | 352000 | 1095 |
| 468 | 20230629 | 105300 | 75463265000 | 352500 | 352500 | 353000 | 352500 | 353 |
| 469 | 20230629 | 105200 | 75338775000 | 352500 | 352500 | 353000 | 352500 | 1337 |
| 470 | 20230629 | 105100 | 74867479500 | 352500 | 352500 | 352500 | 352000 | 381 |
| 471 | 20230629 | 105000 | 74733253500 | 352500 | 352000 | 352500 | 352000 | 581 |
| 472 | 20230629 | 104900 | 74528592500 | 352000 | 352000 | 352500 | 352000 | 248 |
| 473 | 20230629 | 104800 | 74441262000 | 352500 | 352000 | 352500 | 352000 | 305 |
| 474 | 20230629 | 104700 | 74333806000 | 352500 | 352000 | 352500 | 351500 | 508 |
| 475 | 20230629 | 104600 | 74155005500 | 352000 | 352000 | 352500 | 352000 | 804 |
| 476 | 20230629 | 104500 | 73871995000 | 352000 | 352000 | 352000 | 351500 | 876 |
| 477 | 20230629 | 104400 | 73563696000 | 352000 | 352000 | 352500 | 351500 | 720 |
| 478 | 20230629 | 104300 | 73310251000 | 352000 | 352000 | 352500 | 352000 | 767 |
| 479 | 20230629 | 104200 | 73040266000 | 352000 | 352000 | 352500 | 351500 | 1718 |
| 480 | 20230629 | 104100 | 72434898000 | 352000 | 352000 | 352500 | 351500 | 1313 |
| 481 | 20230629 | 104000 | 71972785000 | 352000 | 352000 | 352500 | 352000 | 1672 |
| 482 | 20230629 | 103900 | 71384239500 | 352000 | 352000 | 352500 | 352000 | 852 |
| 483 | 20230629 | 103800 | 71084160500 | 352500 | 352500 | 352500 | 352000 | 2545 |
| 484 | 20230629 | 103700 | 70188027500 | 352000 | 353500 | 353500 | 352000 | 1987 |
| 485 | 20230629 | 103600 | 69487385500 | 353000 | 353000 | 353500 | 352500 | 1534 |
| 486 | 20230629 | 103500 | 68945939500 | 352500 | 353000 | 353500 | 352500 | 2493 |
| 487 | 20230629 | 103400 | 68065998500 | 353000 | 353500 | 353500 | 353000 | 1789 |
| 488 | 20230629 | 103300 | 67433819500 | 353500 | 354000 | 354000 | 353500 | 293 |
| 489 | 20230629 | 103200 | 67330160500 | 354000 | 353500 | 354000 | 353500 | 464 |
| 490 | 20230629 | 103100 | 67166036000 | 353500 | 354000 | 354000 | 353500 | 264 |
| 491 | 20230629 | 103000 | 67072700500 | 353500 | 353500 | 354000 | 353500 | 287 |
| 492 | 20230629 | 102900 | 66971236000 | 354000 | 354000 | 354000 | 353500 | 807 |
| 493 | 20230629 | 102800 | 66685622000 | 353500 | 354000 | 354000 | 353500 | 582 |
| 494 | 20230629 | 102700 | 66479874000 | 354000 | 354000 | 354500 | 353500 | 1144 |
| 495 | 20230629 | 102600 | 66075020500 | 354000 | 354500 | 354500 | 354000 | 1222 |
| 496 | 20230629 | 102500 | 65642414500 | 354000 | 354500 | 355000 | 354000 | 1086 |
| 497 | 20230629 | 102400 | 65257414000 | 355000 | 354500 | 355000 | 354500 | 129 |
| 498 | 20230629 | 102300 | 65211681000 | 355000 | 355000 | 355000 | 354500 | 807 |
| 499 | 20230629 | 102200 | 64925389000 | 354500 | 355000 | 355000 | 354500 | 284 |
| 500 | 20230629 | 102100 | 64824686000 | 354500 | 355000 | 355000 | 354500 | 207 |
| 501 | 20230629 | 102000 | 64751281500 | 354500 | 354500 | 355000 | 354000 | 868 |
| 502 | 20230629 | 101900 | 64443551000 | 354000 | 354500 | 354500 | 354000 | 259 |
| 503 | 20230629 | 101800 | 64351766500 | 354500 | 355000 | 355000 | 354000 | 6613 |
| 504 | 20230629 | 101700 | 62007930000 | 355000 | 355000 | 355500 | 355000 | 249 |
| 505 | 20230629 | 101600 | 61919469000 | 355000 | 355000 | 355500 | 355000 | 385 |
| 506 | 20230629 | 101500 | 61782785000 | 355000 | 354000 | 355500 | 354000 | 2343 |
| 507 | 20230629 | 101400 | 60951746500 | 354000 | 354000 | 354500 | 353500 | 1935 |
| 508 | 20230629 | 101300 | 60266955000 | 354000 | 355000 | 355000 | 354000 | 2524 |
| 509 | 20230629 | 101200 | 59372133500 | 355000 | 355500 | 355500 | 355000 | 779 |
| 510 | 20230629 | 101100 | 59095400000 | 355500 | 355500 | 356000 | 355000 | 1492 |
| 511 | 20230629 | 101000 | 58565146500 | 355500 | 354500 | 355500 | 354000 | 2202 |
| 512 | 20230629 | 100900 | 57783794000 | 354500 | 354000 | 354500 | 353500 | 688 |
| 513 | 20230629 | 100800 | 57540244000 | 354000 | 354000 | 354000 | 353500 | 841 |
| 514 | 20230629 | 100700 | 57242780500 | 354500 | 354000 | 354500 | 353500 | 2016 |
| 515 | 20230629 | 100600 | 56529187000 | 354000 | 354500 | 354500 | 354000 | 2785 |
| 516 | 20230629 | 100500 | 55543283000 | 354500 | 354000 | 354500 | 354000 | 387 |
| 517 | 20230629 | 100400 | 55406270500 | 354000 | 355000 | 355000 | 354000 | 2134 |
| 518 | 20230629 | 100300 | 54649990500 | 354500 | 354500 | 355000 | 354500 | 524 |
| 519 | 20230629 | 100200 | 54464228500 | 355000 | 355500 | 355500 | 355000 | 3351 |
| 520 | 20230629 | 100100 | 53274158500 | 355500 | 355500 | 355500 | 355000 | 477 |
| 521 | 20230629 | 100000 | 53104619500 | 355500 | 355000 | 355500 | 355000 | 751 |
| 522 | 20230629 | 095900 | 52837792500 | 355500 | 355500 | 356000 | 355000 | 1110 |
| 523 | 20230629 | 095800 | 52443312500 | 355500 | 356000 | 356000 | 355500 | 407 |
| 524 | 20230629 | 095700 | 52298575000 | 355500 | 356000 | 356000 | 355500 | 436 |
| 525 | 20230629 | 095600 | 52143435500 | 356000 | 355500 | 356000 | 355000 | 938 |
| 526 | 20230629 | 095500 | 51809967000 | 355500 | 356000 | 356000 | 355000 | 3195 |
| 527 | 20230629 | 095400 | 50674046000 | 355500 | 357000 | 357000 | 355500 | 3649 |
| 528 | 20230629 | 095300 | 49375299000 | 357000 | 357000 | 357000 | 356500 | 1094 |
| 529 | 20230629 | 095200 | 48984903000 | 357000 | 358000 | 358500 | 357000 | 4245 |
| 530 | 20230629 | 095100 | 47467277000 | 358000 | 358000 | 358500 | 358000 | 816 |
| 531 | 20230629 | 095000 | 47174846000 | 358500 | 357500 | 358500 | 357500 | 3372 |
| 532 | 20230629 | 094900 | 45967486500 | 358000 | 356500 | 358000 | 356500 | 6570 |
| 533 | 20230629 | 094800 | 43620175000 | 357000 | 356500 | 357000 | 356500 | 1364 |
| 534 | 20230629 | 094700 | 43133867000 | 357000 | 357000 | 357000 | 356500 | 725 |
| 535 | 20230629 | 094600 | 42875312500 | 357000 | 357000 | 357000 | 356500 | 831 |
| 536 | 20230629 | 094500 | 42578739000 | 356500 | 356500 | 357000 | 356000 | 834 |
| 537 | 20230629 | 094400 | 42281342500 | 356500 | 355500 | 357000 | 355500 | 1802 |
| 538 | 20230629 | 094300 | 41639066500 | 355500 | 356000 | 356500 | 355500 | 997 |
| 539 | 20230629 | 094200 | 41284167000 | 355500 | 355000 | 355500 | 355000 | 1189 |
| 540 | 20230629 | 094100 | 40861759000 | 355000 | 355000 | 355000 | 354500 | 503 |
| 541 | 20230629 | 094000 | 40683227500 | 355000 | 355000 | 355000 | 354500 | 514 |
| 542 | 20230629 | 093900 | 40500782000 | 355000 | 354500 | 355500 | 354500 | 858 |
| 543 | 20230629 | 093800 | 40196199000 | 355000 | 355000 | 355500 | 354500 | 1084 |
| 544 | 20230629 | 093700 | 39811374000 | 354500 | 356000 | 356000 | 354500 | 2628 |
| 545 | 20230629 | 093600 | 38877918000 | 356000 | 357000 | 357000 | 355500 | 3505 |
| 546 | 20230629 | 093500 | 37629766000 | 357000 | 356500 | 357000 | 356000 | 1186 |
| 547 | 20230629 | 093400 | 37207030000 | 356500 | 356500 | 357000 | 356000 | 2179 |
| 548 | 20230629 | 093300 | 36430181000 | 356500 | 356500 | 357000 | 356500 | 5193 |
| 549 | 20230629 | 093200 | 34577812500 | 356500 | 356000 | 356500 | 355500 | 5528 |
| 550 | 20230629 | 093100 | 32608565000 | 355500 | 354500 | 356000 | 354500 | 2104 |
| 551 | 20230629 | 093000 | 31860792000 | 354500 | 354000 | 355000 | 354000 | 3337 |
| 552 | 20230629 | 092900 | 30678408000 | 354000 | 354500 | 354500 | 354000 | 484 |
| 553 | 20230629 | 092800 | 30507003000 | 354500 | 355000 | 355500 | 354500 | 4447 |
| 554 | 20230629 | 092700 | 28929148500 | 355000 | 355000 | 355500 | 355000 | 781 |
| 555 | 20230629 | 092600 | 28651852500 | 355000 | 355500 | 355500 | 355000 | 467 |
| 556 | 20230629 | 092500 | 28485924500 | 355500 | 355500 | 355500 | 355000 | 1545 |
| 557 | 20230629 | 092400 | 27936724500 | 355500 | 355500 | 355500 | 355000 | 467 |
| 558 | 20230629 | 092300 | 27770798000 | 355500 | 355000 | 355500 | 355000 | 676 |
| 559 | 20230629 | 092200 | 27530559500 | 355500 | 355500 | 355500 | 355000 | 440 |
| 560 | 20230629 | 092100 | 27374251500 | 355500 | 354000 | 355500 | 354000 | 3966 |
| 561 | 20230629 | 092000 | 25966629000 | 354000 | 354500 | 354500 | 354000 | 1505 |
| 562 | 20230629 | 091900 | 25433604000 | 354000 | 355000 | 355500 | 354000 | 4937 |
| 563 | 20230629 | 091800 | 23681592000 | 355000 | 355000 | 355000 | 354500 | 839 |
| 564 | 20230629 | 091700 | 23383846000 | 355000 | 355000 | 355500 | 354500 | 1382 |
| 565 | 20230629 | 091600 | 22893036500 | 355000 | 355000 | 355500 | 354500 | 1326 |
| 566 | 20230629 | 091500 | 22422193500 | 355000 | 355500 | 356000 | 354500 | 1293 |
| 567 | 20230629 | 091400 | 21963141000 | 355500 | 354500 | 356000 | 354500 | 2571 |
| 568 | 20230629 | 091300 | 21049728000 | 355000 | 354500 | 355500 | 354000 | 1912 |
| 569 | 20230629 | 091200 | 20371378500 | 354500 | 355500 | 355500 | 354500 | 2282 |
| 570 | 20230629 | 091100 | 19561632000 | 355500 | 355500 | 356000 | 355000 | 1936 |
| 571 | 20230629 | 091000 | 18873440000 | 355500 | 355500 | 355500 | 355000 | 1691 |
| 572 | 20230629 | 090900 | 18272384500 | 355500 | 354500 | 356000 | 354500 | 3815 |
| 573 | 20230629 | 090800 | 16917436500 | 355000 | 354000 | 355000 | 353500 | 3626 |
| 574 | 20230629 | 090700 | 15631682500 | 353500 | 354000 | 354500 | 353500 | 2012 |
| 575 | 20230629 | 090600 | 14919802000 | 353500 | 355500 | 356500 | 353500 | 5564 |
| 576 | 20230629 | 090500 | 12942577000 | 356000 | 353500 | 356000 | 353000 | 6768 |
| 577 | 20230629 | 090400 | 10543755500 | 353500 | 352500 | 353500 | 352000 | 4044 |
| 578 | 20230629 | 090300 | 9117367500 | 352500 | 353000 | 353000 | 352000 | 1910 |
| 579 | 20230629 | 090200 | 8444345000 | 353000 | 349500 | 353000 | 349500 | 7775 |
| 580 | 20230629 | 090100 | 5710387500 | 349500 | 351000 | 351000 | 349000 | 8492 |
| 581 | 20230629 | 090000 | 2740901500 | 351500 | 351000 | 353000 | 350500 | 7784 |