34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 3 | 20230706 | 183800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 4 | 20230706 | 183700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 5 | 20230706 | 183600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 6 | 20230706 | 183500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 7 | 20230706 | 183400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 8 | 20230706 | 183300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 9 | 20230706 | 183200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 10 | 20230706 | 183100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 11 | 20230706 | 183000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 12 | 20230706 | 182900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 13 | 20230706 | 182800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 14 | 20230706 | 182700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 15 | 20230706 | 182600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 16 | 20230706 | 182500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 17 | 20230706 | 182400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 18 | 20230706 | 182300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 19 | 20230706 | 182200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 20 | 20230706 | 182100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 21 | 20230706 | 182000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 22 | 20230706 | 181900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 23 | 20230706 | 181800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 24 | 20230706 | 181700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 25 | 20230706 | 181600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 26 | 20230706 | 181500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 27 | 20230706 | 181400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 28 | 20230706 | 181300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 29 | 20230706 | 181200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 30 | 20230706 | 181100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 31 | 20230706 | 181000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 32 | 20230706 | 180900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 33 | 20230706 | 180800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 34 | 20230706 | 180700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 35 | 20230706 | 180600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 36 | 20230706 | 180500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 37 | 20230706 | 180400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 38 | 20230706 | 180300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 39 | 20230706 | 180200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 40 | 20230706 | 180100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 41 | 20230706 | 180000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 42 | 20230706 | 175900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 43 | 20230706 | 175800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 44 | 20230706 | 175700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 45 | 20230706 | 175600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 46 | 20230706 | 175500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 47 | 20230706 | 175400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 48 | 20230706 | 175300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 49 | 20230706 | 175200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 50 | 20230706 | 175100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 51 | 20230706 | 175000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 52 | 20230706 | 174900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 53 | 20230706 | 174800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 54 | 20230706 | 174700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 55 | 20230706 | 174600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 56 | 20230706 | 174500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 57 | 20230706 | 174400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 58 | 20230706 | 174300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 59 | 20230706 | 174200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 60 | 20230706 | 174100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 61 | 20230706 | 174000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 62 | 20230706 | 173900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 63 | 20230706 | 173800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 64 | 20230706 | 173700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 65 | 20230706 | 173600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 66 | 20230706 | 173500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 67 | 20230706 | 173400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 68 | 20230706 | 173300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 69 | 20230706 | 173200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 70 | 20230706 | 173100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 71 | 20230706 | 173000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 72 | 20230706 | 172900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 73 | 20230706 | 172800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 74 | 20230706 | 172700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 75 | 20230706 | 172600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 76 | 20230706 | 172500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 77 | 20230706 | 172400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 78 | 20230706 | 172300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 79 | 20230706 | 172200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 80 | 20230706 | 172100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 81 | 20230706 | 172000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 82 | 20230706 | 171900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 83 | 20230706 | 171800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 84 | 20230706 | 171700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 85 | 20230706 | 171600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 86 | 20230706 | 171500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 87 | 20230706 | 171400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 88 | 20230706 | 171300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 89 | 20230706 | 171200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 90 | 20230706 | 171100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 91 | 20230706 | 171000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 92 | 20230706 | 170900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 93 | 20230706 | 170800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 94 | 20230706 | 170700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 95 | 20230706 | 170600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 96 | 20230706 | 170500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 97 | 20230706 | 170400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 98 | 20230706 | 170300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 99 | 20230706 | 170200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 100 | 20230706 | 170100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 101 | 20230706 | 170000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 102 | 20230706 | 165900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 103 | 20230706 | 165800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 104 | 20230706 | 165700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 105 | 20230706 | 165600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 106 | 20230706 | 165500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 107 | 20230706 | 165400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 108 | 20230706 | 165300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 109 | 20230706 | 165200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 110 | 20230706 | 165100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 111 | 20230706 | 165000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 112 | 20230706 | 164900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 113 | 20230706 | 164800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 114 | 20230706 | 164700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 115 | 20230706 | 164600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 116 | 20230706 | 164500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 117 | 20230706 | 164400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 118 | 20230706 | 164300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 119 | 20230706 | 164200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 120 | 20230706 | 164100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 121 | 20230706 | 164000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 122 | 20230706 | 163900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 123 | 20230706 | 163800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 124 | 20230706 | 163700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 125 | 20230706 | 163600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 126 | 20230706 | 163500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 127 | 20230706 | 163400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 128 | 20230706 | 163300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 129 | 20230706 | 163200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 130 | 20230706 | 163100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 131 | 20230706 | 163000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 132 | 20230706 | 162900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 133 | 20230706 | 162800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 134 | 20230706 | 162700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 135 | 20230706 | 162600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 136 | 20230706 | 162500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 137 | 20230706 | 162400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 138 | 20230706 | 162300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 139 | 20230706 | 162200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 140 | 20230706 | 162100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 141 | 20230706 | 162000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 142 | 20230706 | 161900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 143 | 20230706 | 161800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 144 | 20230706 | 161700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 145 | 20230706 | 161600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 146 | 20230706 | 161500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 147 | 20230706 | 161400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 148 | 20230706 | 161300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 149 | 20230706 | 161200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 150 | 20230706 | 161100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 151 | 20230706 | 161000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 152 | 20230706 | 160900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 153 | 20230706 | 160800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 154 | 20230706 | 160700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 155 | 20230706 | 160600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 156 | 20230706 | 160500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 157 | 20230706 | 160400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 158 | 20230706 | 160300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 159 | 20230706 | 160200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 160 | 20230706 | 160100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 161 | 20230706 | 160000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 162 | 20230706 | 155900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 163 | 20230706 | 155800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 164 | 20230706 | 155700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 165 | 20230706 | 155600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 166 | 20230706 | 155500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 167 | 20230706 | 155400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 168 | 20230706 | 155300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 169 | 20230706 | 155200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 170 | 20230706 | 155100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 171 | 20230706 | 155000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 172 | 20230706 | 154900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 173 | 20230706 | 154800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 174 | 20230706 | 154700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 175 | 20230706 | 154600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 176 | 20230706 | 154500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 177 | 20230706 | 154400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 178 | 20230706 | 154300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 179 | 20230706 | 154200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 180 | 20230706 | 154100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 181 | 20230706 | 154000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 182 | 20230706 | 153900 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 183 | 20230706 | 153800 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 184 | 20230706 | 153700 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 185 | 20230706 | 153600 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 186 | 20230706 | 153500 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 187 | 20230706 | 153400 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 188 | 20230706 | 153300 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 189 | 20230706 | 153200 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 190 | 20230706 | 153100 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 191 | 20230706 | 153000 | 199383577500 | 373500 | 373500 | 373500 | 373500 | 22147 |
| 192 | 20230706 | 152900 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20230706 | 152800 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20230706 | 152700 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20230706 | 152600 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20230706 | 152500 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20230706 | 152400 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20230706 | 152300 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20230706 | 152200 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20230706 | 152100 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20230706 | 152000 | 191111673000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20230706 | 151900 | 191111673000 | 373000 | 373500 | 374000 | 372500 | 1939 |
| 203 | 20230706 | 151800 | 190388173500 | 373500 | 373500 | 374000 | 373000 | 4540 |
| 204 | 20230706 | 151700 | 188693591000 | 373500 | 373500 | 374000 | 373000 | 1031 |
| 205 | 20230706 | 151600 | 188308475500 | 373500 | 373500 | 374000 | 373500 | 737 |
| 206 | 20230706 | 151500 | 188033170000 | 373500 | 374000 | 374000 | 372500 | 5667 |
| 207 | 20230706 | 151400 | 185919398500 | 373500 | 374000 | 374000 | 373000 | 576 |
| 208 | 20230706 | 151300 | 185704191500 | 373000 | 373000 | 374000 | 373000 | 2771 |
| 209 | 20230706 | 151200 | 184669775500 | 373000 | 372500 | 373500 | 372500 | 2288 |
| 210 | 20230706 | 151100 | 183816440000 | 372500 | 373000 | 373500 | 372500 | 1137 |
| 211 | 20230706 | 151000 | 183392362000 | 373000 | 373000 | 373500 | 372500 | 4417 |
| 212 | 20230706 | 150900 | 181744810500 | 373000 | 373000 | 373500 | 373000 | 1045 |
| 213 | 20230706 | 150800 | 181354864000 | 373000 | 373500 | 373500 | 373000 | 349 |
| 214 | 20230706 | 150700 | 181224628500 | 373000 | 373500 | 374000 | 373000 | 1935 |
| 215 | 20230706 | 150600 | 180501831500 | 373500 | 373500 | 374000 | 373000 | 1611 |
| 216 | 20230706 | 150500 | 179900108000 | 373500 | 373500 | 374000 | 373500 | 991 |
| 217 | 20230706 | 150400 | 179529916000 | 373500 | 374000 | 374000 | 373500 | 339 |
| 218 | 20230706 | 150300 | 179403191000 | 373500 | 373500 | 374000 | 373500 | 1407 |
| 219 | 20230706 | 150200 | 178877040000 | 373500 | 373500 | 374000 | 373500 | 1533 |
| 220 | 20230706 | 150100 | 178304400000 | 373500 | 374000 | 374500 | 373500 | 551 |
| 221 | 20230706 | 150000 | 178098340000 | 374000 | 374500 | 374500 | 373500 | 368 |
| 222 | 20230706 | 145900 | 177960693000 | 374000 | 374000 | 374500 | 374000 | 2386 |
| 223 | 20230706 | 145800 | 177068311500 | 373500 | 374000 | 374500 | 373500 | 1205 |
| 224 | 20230706 | 145700 | 176617691500 | 373500 | 373500 | 374500 | 373500 | 1177 |
| 225 | 20230706 | 145600 | 176177608000 | 373500 | 374500 | 374500 | 373500 | 2530 |
| 226 | 20230706 | 145500 | 175231712000 | 374000 | 374500 | 374500 | 374000 | 551 |
| 227 | 20230706 | 145400 | 175025594000 | 374000 | 375000 | 375000 | 374000 | 898 |
| 228 | 20230706 | 145300 | 174689302500 | 375000 | 374500 | 375000 | 374500 | 543 |
| 229 | 20230706 | 145200 | 174485835500 | 374500 | 373500 | 375000 | 373500 | 3147 |
| 230 | 20230706 | 145100 | 173308343500 | 373500 | 374000 | 374000 | 373500 | 486 |
| 231 | 20230706 | 145000 | 173126757000 | 374000 | 374000 | 374000 | 373500 | 255 |
| 232 | 20230706 | 144900 | 173031468000 | 374000 | 373000 | 374000 | 373000 | 3492 |
| 233 | 20230706 | 144800 | 171726817000 | 373500 | 374500 | 374500 | 373000 | 2558 |
| 234 | 20230706 | 144700 | 170771073500 | 374500 | 374500 | 374500 | 374000 | 354 |
| 235 | 20230706 | 144600 | 170638634500 | 374500 | 374500 | 374500 | 374000 | 346 |
| 236 | 20230706 | 144500 | 170509193000 | 374500 | 374000 | 374500 | 373500 | 648 |
| 237 | 20230706 | 144400 | 170266808000 | 374500 | 374500 | 374500 | 374000 | 1148 |
| 238 | 20230706 | 144300 | 169837426000 | 374500 | 374500 | 374500 | 374000 | 352 |
| 239 | 20230706 | 144200 | 169705718500 | 374500 | 375000 | 375000 | 374000 | 4427 |
| 240 | 20230706 | 144100 | 168049356500 | 375000 | 375000 | 375000 | 374500 | 250 |
| 241 | 20230706 | 144000 | 167955609000 | 375000 | 374500 | 375000 | 374500 | 580 |
| 242 | 20230706 | 143900 | 167738113000 | 375000 | 375000 | 375000 | 374500 | 433 |
| 243 | 20230706 | 143800 | 167575745000 | 375000 | 374500 | 375000 | 374000 | 441 |
| 244 | 20230706 | 143700 | 167410592000 | 374500 | 374500 | 374500 | 374000 | 2038 |
| 245 | 20230706 | 143600 | 166647944500 | 374000 | 374500 | 374500 | 374000 | 262 |
| 246 | 20230706 | 143500 | 166549907000 | 374500 | 373500 | 374500 | 373000 | 1644 |
| 247 | 20230706 | 143400 | 165935183000 | 373500 | 373500 | 373500 | 373000 | 1770 |
| 248 | 20230706 | 143300 | 165274206000 | 373000 | 374000 | 374000 | 373000 | 374 |
| 249 | 20230706 | 143200 | 165134547000 | 374000 | 374000 | 374000 | 373000 | 1812 |
| 250 | 20230706 | 143100 | 164457711500 | 374000 | 374000 | 374000 | 373500 | 612 |
| 251 | 20230706 | 143000 | 164229010500 | 374000 | 374000 | 374000 | 373500 | 328 |
| 252 | 20230706 | 142900 | 164106384500 | 374000 | 373500 | 374000 | 373000 | 1679 |
| 253 | 20230706 | 142800 | 163479624000 | 373000 | 373500 | 373500 | 373000 | 2087 |
| 254 | 20230706 | 142700 | 162700744500 | 373000 | 374000 | 374000 | 373000 | 2158 |
| 255 | 20230706 | 142600 | 161895322000 | 374000 | 374000 | 374000 | 373500 | 384 |
| 256 | 20230706 | 142500 | 161751826000 | 374000 | 374500 | 374500 | 373500 | 1969 |
| 257 | 20230706 | 142400 | 161015776500 | 374500 | 374000 | 374500 | 373500 | 2298 |
| 258 | 20230706 | 142300 | 160156638500 | 374000 | 374000 | 374000 | 373500 | 2561 |
| 259 | 20230706 | 142200 | 159199574000 | 373500 | 374000 | 374500 | 373500 | 2254 |
| 260 | 20230706 | 142100 | 158357234500 | 374500 | 374500 | 374500 | 374000 | 2108 |
| 261 | 20230706 | 142000 | 157568759500 | 374500 | 374500 | 374500 | 374000 | 621 |
| 262 | 20230706 | 141900 | 157336253000 | 374500 | 374500 | 375000 | 374000 | 2052 |
| 263 | 20230706 | 141800 | 156567726000 | 375000 | 374500 | 375000 | 374500 | 314 |
| 264 | 20230706 | 141700 | 156450028000 | 374500 | 375000 | 375000 | 374500 | 1245 |
| 265 | 20230706 | 141600 | 155983184500 | 375000 | 376000 | 376000 | 375000 | 2821 |
| 266 | 20230706 | 141500 | 154924605000 | 375500 | 376000 | 376000 | 375500 | 314 |
| 267 | 20230706 | 141400 | 154806596000 | 376000 | 375500 | 376000 | 375000 | 1511 |
| 268 | 20230706 | 141300 | 154239200500 | 375500 | 375000 | 375500 | 375000 | 175 |
| 269 | 20230706 | 141200 | 154173513000 | 375500 | 375500 | 375500 | 375000 | 211 |
| 270 | 20230706 | 141100 | 154094296500 | 375500 | 375500 | 375500 | 375000 | 272 |
| 271 | 20230706 | 141000 | 153992230000 | 375000 | 375500 | 375500 | 375000 | 212 |
| 272 | 20230706 | 140900 | 153912675000 | 375500 | 375500 | 375500 | 375000 | 218 |
| 273 | 20230706 | 140800 | 153830855000 | 375500 | 375000 | 375500 | 375000 | 240 |
| 274 | 20230706 | 140700 | 153740783500 | 375500 | 375000 | 375500 | 375000 | 194 |
| 275 | 20230706 | 140600 | 153667966500 | 375000 | 375500 | 375500 | 375000 | 213 |
| 276 | 20230706 | 140500 | 153588064000 | 375500 | 375000 | 375500 | 375000 | 256 |
| 277 | 20230706 | 140400 | 153492021000 | 375500 | 375500 | 375500 | 375000 | 174 |
| 278 | 20230706 | 140300 | 153426719500 | 375500 | 375000 | 375500 | 375000 | 74 |
| 279 | 20230706 | 140200 | 153398934000 | 375500 | 376000 | 376000 | 375000 | 1685 |
| 280 | 20230706 | 140100 | 152766307000 | 376000 | 376500 | 376500 | 375500 | 1062 |
| 281 | 20230706 | 140000 | 152366968500 | 376000 | 376000 | 376500 | 376000 | 204 |
| 282 | 20230706 | 135900 | 152290194000 | 376000 | 376500 | 376500 | 376000 | 157 |
| 283 | 20230706 | 135800 | 152231125000 | 376000 | 376500 | 376500 | 376000 | 93 |
| 284 | 20230706 | 135700 | 152196125000 | 376000 | 376000 | 376500 | 376000 | 658 |
| 285 | 20230706 | 135600 | 151948659500 | 376500 | 377000 | 377000 | 376000 | 1901 |
| 286 | 20230706 | 135500 | 151233173000 | 377000 | 377000 | 377000 | 376500 | 258 |
| 287 | 20230706 | 135400 | 151135976000 | 376500 | 376000 | 377000 | 375500 | 1832 |
| 288 | 20230706 | 135300 | 150446847000 | 376000 | 376000 | 376000 | 375500 | 830 |
| 289 | 20230706 | 135200 | 150134838500 | 376000 | 376000 | 376000 | 375500 | 162 |
| 290 | 20230706 | 135100 | 150073976500 | 375500 | 375500 | 376000 | 375000 | 1106 |
| 291 | 20230706 | 135000 | 149658747000 | 375500 | 375500 | 375500 | 375000 | 229 |
| 292 | 20230706 | 134900 | 149572795000 | 375500 | 375500 | 375500 | 375000 | 231 |
| 293 | 20230706 | 134800 | 149486116000 | 375000 | 375500 | 375500 | 375000 | 264 |
| 294 | 20230706 | 134700 | 149387042000 | 375000 | 375000 | 375500 | 374500 | 814 |
| 295 | 20230706 | 134600 | 149081689500 | 375000 | 374500 | 375000 | 374000 | 4935 |
| 296 | 20230706 | 134500 | 147233797000 | 374500 | 375500 | 375500 | 374500 | 1492 |
| 297 | 20230706 | 134400 | 146674399500 | 375500 | 375000 | 375500 | 375000 | 564 |
| 298 | 20230706 | 134300 | 146462671000 | 375000 | 375500 | 375500 | 375000 | 168 |
| 299 | 20230706 | 134200 | 146399630000 | 375000 | 375500 | 375500 | 375000 | 331 |
| 300 | 20230706 | 134100 | 146275452500 | 375000 | 375500 | 375500 | 374500 | 2456 |
| 301 | 20230706 | 134000 | 145354415500 | 375000 | 375500 | 375500 | 375000 | 434 |
| 302 | 20230706 | 133900 | 145191516500 | 375500 | 375500 | 375500 | 375000 | 382 |
| 303 | 20230706 | 133800 | 145048172500 | 375500 | 375000 | 375500 | 375000 | 552 |
| 304 | 20230706 | 133700 | 144841098000 | 375500 | 374500 | 375500 | 374500 | 1802 |
| 305 | 20230706 | 133600 | 144165501500 | 374500 | 374500 | 375000 | 374000 | 1101 |
| 306 | 20230706 | 133500 | 143753213500 | 374500 | 374500 | 374500 | 374000 | 420 |
| 307 | 20230706 | 133400 | 143595957000 | 374500 | 374500 | 375000 | 374000 | 2472 |
| 308 | 20230706 | 133300 | 142670128500 | 374500 | 374000 | 375000 | 374000 | 2556 |
| 309 | 20230706 | 133200 | 141713324500 | 374000 | 374500 | 375000 | 374000 | 1069 |
| 310 | 20230706 | 133100 | 141313360500 | 374500 | 374000 | 375000 | 374000 | 2830 |
| 311 | 20230706 | 133000 | 140253520500 | 374500 | 375000 | 375500 | 374000 | 6431 |
| 312 | 20230706 | 132900 | 137842995500 | 375000 | 375000 | 375500 | 375000 | 3045 |
| 313 | 20230706 | 132800 | 136701085500 | 375500 | 376000 | 376000 | 375000 | 859 |
| 314 | 20230706 | 132700 | 136378582500 | 375500 | 375500 | 376000 | 375500 | 882 |
| 315 | 20230706 | 132600 | 136047330500 | 375500 | 375000 | 375500 | 375000 | 334 |
| 316 | 20230706 | 132500 | 135921956500 | 375500 | 375500 | 376000 | 375000 | 1134 |
| 317 | 20230706 | 132400 | 135496030500 | 375500 | 376000 | 376000 | 375500 | 2423 |
| 318 | 20230706 | 132300 | 134586143000 | 375500 | 375500 | 376000 | 375500 | 289 |
| 319 | 20230706 | 132200 | 134477570000 | 376000 | 375500 | 376000 | 375500 | 414 |
| 320 | 20230706 | 132100 | 134322054000 | 375500 | 376000 | 376000 | 375500 | 239 |
| 321 | 20230706 | 132000 | 134232220500 | 376000 | 375500 | 376000 | 375000 | 2413 |
| 322 | 20230706 | 131900 | 133325933000 | 375500 | 375000 | 375500 | 375000 | 963 |
| 323 | 20230706 | 131800 | 132964736500 | 375000 | 376000 | 376000 | 375000 | 677 |
| 324 | 20230706 | 131700 | 132710635500 | 375500 | 376500 | 376500 | 375000 | 5036 |
| 325 | 20230706 | 131600 | 130819050000 | 376500 | 376000 | 376500 | 376000 | 214 |
| 326 | 20230706 | 131500 | 130738551500 | 376000 | 376000 | 376500 | 376000 | 277 |
| 327 | 20230706 | 131400 | 130634350000 | 376000 | 376500 | 376500 | 376000 | 363 |
| 328 | 20230706 | 131300 | 130497784500 | 376500 | 377000 | 377000 | 376000 | 1919 |
| 329 | 20230706 | 131200 | 129775397500 | 376500 | 375500 | 377000 | 375500 | 954 |
| 330 | 20230706 | 131100 | 129416619500 | 375500 | 375500 | 376500 | 375000 | 3713 |
| 331 | 20230706 | 131000 | 128020858000 | 375500 | 376000 | 376000 | 375500 | 1992 |
| 332 | 20230706 | 130900 | 127272801500 | 376000 | 375500 | 376000 | 375500 | 1186 |
| 333 | 20230706 | 130800 | 126827131000 | 375500 | 376000 | 376000 | 375500 | 4348 |
| 334 | 20230706 | 130700 | 125194407500 | 376000 | 376000 | 377000 | 375500 | 1186 |
| 335 | 20230706 | 130600 | 124748208000 | 376000 | 377000 | 377000 | 376000 | 910 |
| 336 | 20230706 | 130500 | 124405502000 | 377000 | 376000 | 377000 | 375500 | 2049 |
| 337 | 20230706 | 130400 | 123634519500 | 375500 | 376000 | 376500 | 375500 | 3713 |
| 338 | 20230706 | 130300 | 122238406000 | 376000 | 376500 | 376500 | 376000 | 1594 |
| 339 | 20230706 | 130200 | 121639005000 | 376000 | 376500 | 376500 | 376000 | 416 |
| 340 | 20230706 | 130100 | 121482488500 | 376500 | 376500 | 377000 | 376000 | 851 |
| 341 | 20230706 | 130000 | 121162073000 | 376500 | 377000 | 377000 | 376500 | 553 |
| 342 | 20230706 | 125900 | 120953811000 | 377000 | 377500 | 377500 | 376500 | 268 |
| 343 | 20230706 | 125800 | 120852752500 | 377000 | 376500 | 377500 | 376500 | 156 |
| 344 | 20230706 | 125700 | 120793914500 | 377000 | 377500 | 377500 | 376500 | 523 |
| 345 | 20230706 | 125600 | 120596737000 | 377500 | 376000 | 377500 | 376000 | 1937 |
| 346 | 20230706 | 125500 | 119867159000 | 376500 | 376500 | 377000 | 376000 | 1182 |
| 347 | 20230706 | 125400 | 119422141500 | 376500 | 377000 | 377500 | 376500 | 3869 |
| 348 | 20230706 | 125300 | 117964751000 | 377000 | 377000 | 377500 | 377000 | 504 |
| 349 | 20230706 | 125200 | 117774682000 | 377000 | 377000 | 377500 | 377000 | 200 |
| 350 | 20230706 | 125100 | 117699205500 | 377000 | 377500 | 377500 | 377000 | 507 |
| 351 | 20230706 | 125000 | 117507942500 | 377500 | 377500 | 377500 | 377000 | 205 |
| 352 | 20230706 | 124900 | 117430560000 | 377000 | 377500 | 377500 | 377000 | 149 |
| 353 | 20230706 | 124800 | 117374322500 | 377500 | 377500 | 377500 | 377000 | 94 |
| 354 | 20230706 | 124700 | 117338854500 | 377500 | 377500 | 378000 | 377000 | 1326 |
| 355 | 20230706 | 124600 | 116838722000 | 377000 | 377500 | 378000 | 377000 | 344 |
| 356 | 20230706 | 124500 | 116709007500 | 377500 | 378000 | 378000 | 377500 | 1131 |
| 357 | 20230706 | 124400 | 116282041000 | 377500 | 376500 | 377500 | 376500 | 1494 |
| 358 | 20230706 | 124300 | 115718577000 | 377000 | 377500 | 378000 | 377000 | 3046 |
| 359 | 20230706 | 124200 | 114570011000 | 377500 | 377500 | 378000 | 377500 | 960 |
| 360 | 20230706 | 124100 | 114207599500 | 377000 | 377500 | 377500 | 377000 | 141 |
| 361 | 20230706 | 124000 | 114154427500 | 377500 | 377500 | 377500 | 377000 | 270 |
| 362 | 20230706 | 123900 | 114052503500 | 377500 | 377500 | 377500 | 377000 | 234 |
| 363 | 20230706 | 123800 | 113964193000 | 377000 | 377000 | 377500 | 377000 | 114 |
| 364 | 20230706 | 123700 | 113921192000 | 377000 | 376500 | 377500 | 376500 | 2082 |
| 365 | 20230706 | 123600 | 113136139000 | 376500 | 377000 | 377000 | 376500 | 221 |
| 366 | 20230706 | 123500 | 113052916000 | 377000 | 376500 | 377000 | 376500 | 492 |
| 367 | 20230706 | 123400 | 112867600000 | 377000 | 377000 | 377000 | 376500 | 477 |
| 368 | 20230706 | 123300 | 112687952000 | 376500 | 377000 | 377000 | 376500 | 3316 |
| 369 | 20230706 | 123200 | 111438118500 | 377500 | 377000 | 377500 | 377000 | 683 |
| 370 | 20230706 | 123100 | 111180595000 | 377500 | 377500 | 377500 | 377000 | 104 |
| 371 | 20230706 | 123000 | 111141370000 | 377500 | 378000 | 378000 | 377000 | 422 |
| 372 | 20230706 | 122900 | 110982139500 | 378000 | 377500 | 378000 | 377500 | 721 |
| 373 | 20230706 | 122800 | 110709945500 | 377500 | 378000 | 378000 | 377500 | 113 |
| 374 | 20230706 | 122700 | 110667274500 | 377500 | 378000 | 378000 | 377500 | 530 |
| 375 | 20230706 | 122600 | 110467111500 | 378000 | 377500 | 378000 | 377500 | 529 |
| 376 | 20230706 | 122500 | 110267388000 | 377500 | 378000 | 378000 | 377500 | 159 |
| 377 | 20230706 | 122400 | 110207350000 | 377500 | 378000 | 378000 | 377000 | 1139 |
| 378 | 20230706 | 122300 | 109777468500 | 377500 | 377500 | 378000 | 377500 | 225 |
| 379 | 20230706 | 122200 | 109692515500 | 377500 | 377500 | 378000 | 377000 | 3052 |
| 380 | 20230706 | 122100 | 108540199500 | 378000 | 378000 | 378000 | 377500 | 116 |
| 381 | 20230706 | 122000 | 108496369500 | 378000 | 378000 | 378000 | 377500 | 286 |
| 382 | 20230706 | 121900 | 108388388000 | 378000 | 378000 | 378000 | 377500 | 113 |
| 383 | 20230706 | 121800 | 108345708500 | 377500 | 378000 | 378000 | 377500 | 111 |
| 384 | 20230706 | 121700 | 108303765000 | 377500 | 378000 | 378000 | 377500 | 61 |
| 385 | 20230706 | 121600 | 108280722500 | 378000 | 378000 | 378500 | 377500 | 2558 |
| 386 | 20230706 | 121500 | 107313782500 | 378500 | 378500 | 378500 | 378000 | 69 |
| 387 | 20230706 | 121400 | 107287677500 | 378000 | 378500 | 378500 | 378000 | 73 |
| 388 | 20230706 | 121300 | 107260058500 | 378500 | 378000 | 378500 | 378000 | 743 |
| 389 | 20230706 | 121200 | 106978852500 | 378500 | 379000 | 379000 | 378000 | 163 |
| 390 | 20230706 | 121100 | 106917166500 | 379000 | 379000 | 379000 | 378500 | 259 |
| 391 | 20230706 | 121000 | 106819120500 | 379000 | 378500 | 379000 | 378500 | 76 |
| 392 | 20230706 | 120900 | 106790338500 | 378500 | 379000 | 379000 | 378000 | 538 |
| 393 | 20230706 | 120800 | 106586750500 | 378500 | 378500 | 379000 | 378000 | 665 |
| 394 | 20230706 | 120700 | 106335015500 | 378000 | 378500 | 378500 | 378000 | 171 |
| 395 | 20230706 | 120600 | 106270344000 | 378500 | 379000 | 379500 | 378500 | 3275 |
| 396 | 20230706 | 120500 | 105030298500 | 379500 | 379500 | 379500 | 379000 | 94 |
| 397 | 20230706 | 120400 | 104994629000 | 379500 | 379000 | 379500 | 378500 | 956 |
| 398 | 20230706 | 120300 | 104632270500 | 379000 | 379000 | 379000 | 378500 | 233 |
| 399 | 20230706 | 120200 | 104544070500 | 378500 | 378500 | 379000 | 378500 | 294 |
| 400 | 20230706 | 120100 | 104432663000 | 379000 | 379000 | 379000 | 378500 | 89 |
| 401 | 20230706 | 120000 | 104398960500 | 379000 | 379000 | 379000 | 378500 | 104 |
| 402 | 20230706 | 115900 | 104359556500 | 378500 | 379000 | 379000 | 378500 | 133 |
| 403 | 20230706 | 115800 | 104309195500 | 378500 | 378500 | 379000 | 378500 | 78 |
| 404 | 20230706 | 115700 | 104279654500 | 379000 | 378500 | 379000 | 378500 | 106 |
| 405 | 20230706 | 115600 | 104239519000 | 378500 | 379000 | 379000 | 378500 | 91 |
| 406 | 20230706 | 115500 | 104205050500 | 378500 | 379000 | 379000 | 378500 | 361 |
| 407 | 20230706 | 115400 | 104068240000 | 379000 | 379500 | 379500 | 379000 | 355 |
| 408 | 20230706 | 115300 | 103933688000 | 379000 | 379500 | 379500 | 379000 | 264 |
| 409 | 20230706 | 115200 | 103833618500 | 379500 | 379000 | 379500 | 379000 | 150 |
| 410 | 20230706 | 115100 | 103776753500 | 379500 | 379000 | 379500 | 379000 | 101 |
| 411 | 20230706 | 115000 | 103738457000 | 379500 | 379500 | 379500 | 379000 | 184 |
| 412 | 20230706 | 114900 | 103668705500 | 379500 | 379500 | 379500 | 379000 | 69 |
| 413 | 20230706 | 114800 | 103642537500 | 379000 | 379500 | 379500 | 379000 | 399 |
| 414 | 20230706 | 114700 | 103491297000 | 379500 | 379500 | 379500 | 379000 | 224 |
| 415 | 20230706 | 114600 | 103406352500 | 379000 | 379500 | 379500 | 379000 | 683 |
| 416 | 20230706 | 114500 | 103147479000 | 379500 | 379000 | 379500 | 379000 | 157 |
| 417 | 20230706 | 114400 | 103087965000 | 379000 | 379000 | 379500 | 379000 | 212 |
| 418 | 20230706 | 114300 | 103007602500 | 379000 | 379000 | 379500 | 379000 | 270 |
| 419 | 20230706 | 114200 | 102905258500 | 379000 | 379000 | 379500 | 379000 | 354 |
| 420 | 20230706 | 114100 | 102771081500 | 379000 | 379500 | 379500 | 379000 | 50 |
| 421 | 20230706 | 114000 | 102752118500 | 379500 | 379500 | 379500 | 379000 | 425 |
| 422 | 20230706 | 113900 | 102591017500 | 379500 | 379500 | 379500 | 379000 | 890 |
| 423 | 20230706 | 113800 | 102253386000 | 379500 | 379000 | 379500 | 378500 | 1451 |
| 424 | 20230706 | 113700 | 101703458000 | 379000 | 379000 | 379000 | 378500 | 182 |
| 425 | 20230706 | 113600 | 101634509000 | 379000 | 379000 | 379000 | 378500 | 134 |
| 426 | 20230706 | 113500 | 101583747000 | 378500 | 379000 | 379500 | 378500 | 839 |
| 427 | 20230706 | 113400 | 101265762500 | 379000 | 379000 | 379500 | 379000 | 361 |
| 428 | 20230706 | 113300 | 101128935000 | 378500 | 379000 | 379500 | 378500 | 826 |
| 429 | 20230706 | 113200 | 100815846500 | 379000 | 379000 | 379500 | 378500 | 549 |
| 430 | 20230706 | 113100 | 100607907500 | 379000 | 379500 | 379500 | 379000 | 1439 |
| 431 | 20230706 | 113000 | 100062513500 | 379500 | 379500 | 379500 | 379000 | 175 |
| 432 | 20230706 | 112900 | 99996150500 | 379500 | 379000 | 379500 | 379000 | 187 |
| 433 | 20230706 | 112800 | 99925231000 | 379000 | 379000 | 379500 | 379000 | 96 |
| 434 | 20230706 | 112700 | 99888813000 | 379000 | 379500 | 379500 | 379000 | 88 |
| 435 | 20230706 | 112600 | 99855426000 | 379000 | 379500 | 379500 | 379000 | 180 |
| 436 | 20230706 | 112500 | 99787180000 | 379000 | 379500 | 379500 | 379000 | 365 |
| 437 | 20230706 | 112400 | 99648707000 | 379000 | 378500 | 379000 | 378500 | 901 |
| 438 | 20230706 | 112300 | 99307389000 | 378500 | 379000 | 379000 | 378500 | 177 |
| 439 | 20230706 | 112200 | 99240383500 | 378500 | 378500 | 379000 | 378500 | 62 |
| 440 | 20230706 | 112100 | 99216891000 | 379000 | 379000 | 379000 | 378500 | 243 |
| 441 | 20230706 | 112000 | 99124842000 | 378500 | 378500 | 379000 | 378500 | 211 |
| 442 | 20230706 | 111900 | 99044968000 | 378500 | 379000 | 379000 | 378500 | 335 |
| 443 | 20230706 | 111800 | 98918064500 | 378500 | 379000 | 379000 | 378000 | 2289 |
| 444 | 20230706 | 111700 | 98051226000 | 379000 | 378500 | 379000 | 378500 | 447 |
| 445 | 20230706 | 111600 | 97882020500 | 379000 | 379500 | 379500 | 378500 | 896 |
| 446 | 20230706 | 111500 | 97542239500 | 379000 | 379000 | 379500 | 379000 | 105 |
| 447 | 20230706 | 111400 | 97502405000 | 379000 | 380000 | 380000 | 379000 | 1591 |
| 448 | 20230706 | 111300 | 96898919000 | 380000 | 379500 | 380000 | 379000 | 919 |
| 449 | 20230706 | 111200 | 96550049000 | 379500 | 380000 | 380000 | 378500 | 2170 |
| 450 | 20230706 | 111100 | 95727777500 | 380000 | 379000 | 380000 | 379000 | 1246 |
| 451 | 20230706 | 111000 | 95254919000 | 379500 | 379000 | 379500 | 378500 | 806 |
| 452 | 20230706 | 110900 | 94949407500 | 379000 | 379000 | 379000 | 378000 | 722 |
| 453 | 20230706 | 110800 | 94676176000 | 378500 | 378500 | 379000 | 378500 | 312 |
| 454 | 20230706 | 110700 | 94558057000 | 378500 | 378000 | 379000 | 377500 | 1000 |
| 455 | 20230706 | 110600 | 94179547000 | 378000 | 378000 | 378000 | 377500 | 576 |
| 456 | 20230706 | 110500 | 93961848000 | 377500 | 378000 | 378000 | 377500 | 459 |
| 457 | 20230706 | 110400 | 93788356500 | 378000 | 378500 | 378500 | 378000 | 448 |
| 458 | 20230706 | 110300 | 93618977500 | 378500 | 378500 | 378500 | 378000 | 298 |
| 459 | 20230706 | 110200 | 93506268500 | 378500 | 378500 | 378500 | 378000 | 425 |
| 460 | 20230706 | 110100 | 93345495500 | 378500 | 378500 | 379000 | 378000 | 1013 |
| 461 | 20230706 | 110000 | 92962155500 | 378500 | 379500 | 379500 | 378000 | 1059 |
| 462 | 20230706 | 105900 | 92561146000 | 379500 | 378500 | 379500 | 378500 | 782 |
| 463 | 20230706 | 105800 | 92264623000 | 379000 | 379000 | 379000 | 378500 | 420 |
| 464 | 20230706 | 105700 | 92105482500 | 379000 | 378500 | 379000 | 378500 | 569 |
| 465 | 20230706 | 105600 | 91889998500 | 378500 | 378500 | 378500 | 378000 | 467 |
| 466 | 20230706 | 105500 | 91713310500 | 378500 | 377500 | 378500 | 377500 | 521 |
| 467 | 20230706 | 105400 | 91516352000 | 377500 | 377500 | 378000 | 377000 | 1576 |
| 468 | 20230706 | 105300 | 90921447000 | 377500 | 377500 | 378000 | 377000 | 471 |
| 469 | 20230706 | 105200 | 90743620500 | 378000 | 378000 | 378500 | 377500 | 367 |
| 470 | 20230706 | 105100 | 90605019500 | 378000 | 378000 | 378500 | 378000 | 1649 |
| 471 | 20230706 | 105000 | 89981687000 | 378000 | 378500 | 378500 | 378000 | 190 |
| 472 | 20230706 | 104900 | 89909836000 | 378500 | 378500 | 379000 | 378000 | 998 |
| 473 | 20230706 | 104800 | 89532089000 | 379000 | 379000 | 379000 | 378500 | 245 |
| 474 | 20230706 | 104700 | 89439254000 | 379000 | 378500 | 379000 | 378500 | 302 |
| 475 | 20230706 | 104600 | 89324833500 | 379000 | 378500 | 379000 | 378500 | 709 |
| 476 | 20230706 | 104500 | 89056156000 | 379000 | 378500 | 379000 | 378500 | 288 |
| 477 | 20230706 | 104400 | 88947055500 | 378500 | 379500 | 380000 | 378500 | 1658 |
| 478 | 20230706 | 104300 | 88318853500 | 379500 | 378500 | 380000 | 378500 | 985 |
| 479 | 20230706 | 104200 | 87945195500 | 379000 | 379000 | 379000 | 378500 | 549 |
| 480 | 20230706 | 104100 | 87737287500 | 379000 | 378500 | 379500 | 378500 | 2044 |
| 481 | 20230706 | 104000 | 86962993500 | 378500 | 380000 | 380000 | 378000 | 3455 |
| 482 | 20230706 | 103900 | 85653378000 | 380000 | 379500 | 380000 | 379000 | 2013 |
| 483 | 20230706 | 103800 | 84889405000 | 379000 | 379500 | 379500 | 379000 | 461 |
| 484 | 20230706 | 103700 | 84714528000 | 379000 | 379500 | 379500 | 378500 | 2122 |
| 485 | 20230706 | 103600 | 83910522500 | 379500 | 379000 | 379500 | 379000 | 2204 |
| 486 | 20230706 | 103500 | 83075155000 | 378500 | 379000 | 379000 | 378500 | 130 |
| 487 | 20230706 | 103400 | 83025892000 | 379000 | 379000 | 379500 | 378000 | 6437 |
| 488 | 20230706 | 103300 | 80588670000 | 379000 | 379000 | 379500 | 378500 | 1392 |
| 489 | 20230706 | 103200 | 80061145000 | 378500 | 378500 | 379000 | 378000 | 1212 |
| 490 | 20230706 | 103100 | 79602404000 | 378000 | 377500 | 378500 | 377000 | 1451 |
| 491 | 20230706 | 103000 | 79054351000 | 377000 | 377000 | 377500 | 377000 | 152 |
| 492 | 20230706 | 102900 | 78997017000 | 377000 | 377000 | 377500 | 377000 | 117 |
| 493 | 20230706 | 102800 | 78952894000 | 377000 | 377500 | 377500 | 377000 | 285 |
| 494 | 20230706 | 102700 | 78845403000 | 377000 | 377500 | 377500 | 377000 | 145 |
| 495 | 20230706 | 102600 | 78790689500 | 377500 | 377500 | 377500 | 377000 | 129 |
| 496 | 20230706 | 102500 | 78742041000 | 377000 | 378000 | 378000 | 376500 | 1618 |
| 497 | 20230706 | 102400 | 78132402000 | 377500 | 378000 | 378000 | 377500 | 672 |
| 498 | 20230706 | 102300 | 77878624500 | 378500 | 378000 | 378500 | 378000 | 397 |
| 499 | 20230706 | 102200 | 77728519000 | 378000 | 377500 | 378000 | 377500 | 677 |
| 500 | 20230706 | 102100 | 77472622500 | 377500 | 378000 | 378000 | 377000 | 962 |
| 501 | 20230706 | 102000 | 77109545500 | 377500 | 378000 | 378000 | 377500 | 249 |
| 502 | 20230706 | 101900 | 77015479000 | 377500 | 378000 | 378000 | 377500 | 693 |
| 503 | 20230706 | 101800 | 76753551000 | 378000 | 377000 | 378000 | 376500 | 2438 |
| 504 | 20230706 | 101700 | 75833984500 | 377000 | 376500 | 377000 | 376500 | 208 |
| 505 | 20230706 | 101600 | 75755654500 | 376500 | 376500 | 377000 | 376000 | 2092 |
| 506 | 20230706 | 101500 | 74967330500 | 376500 | 376000 | 376500 | 375500 | 857 |
| 507 | 20230706 | 101400 | 74644982000 | 376000 | 376500 | 376500 | 376000 | 985 |
| 508 | 20230706 | 101300 | 74274501500 | 376500 | 375500 | 376500 | 375500 | 1293 |
| 509 | 20230706 | 101200 | 73788370500 | 375500 | 375500 | 376000 | 375500 | 3398 |
| 510 | 20230706 | 101100 | 72512401500 | 375500 | 376000 | 376000 | 375500 | 533 |
| 511 | 20230706 | 101000 | 72312036500 | 376000 | 376500 | 376500 | 375500 | 1267 |
| 512 | 20230706 | 100900 | 71835713000 | 376000 | 376500 | 377000 | 376000 | 4074 |
| 513 | 20230706 | 100800 | 70303408000 | 376500 | 376500 | 376500 | 376000 | 985 |
| 514 | 20230706 | 100700 | 69932720000 | 376000 | 376500 | 377000 | 376000 | 782 |
| 515 | 20230706 | 100600 | 69638287000 | 376500 | 376500 | 377000 | 376000 | 996 |
| 516 | 20230706 | 100500 | 69263303000 | 377000 | 376500 | 377000 | 376000 | 2731 |
| 517 | 20230706 | 100400 | 68235923500 | 376500 | 376500 | 376500 | 376000 | 568 |
| 518 | 20230706 | 100300 | 68022074000 | 376500 | 376500 | 377000 | 376000 | 1365 |
| 519 | 20230706 | 100200 | 67508205000 | 376500 | 377000 | 377500 | 376500 | 4105 |
| 520 | 20230706 | 100100 | 65960965500 | 377000 | 377500 | 378000 | 377000 | 1642 |
| 521 | 20230706 | 100000 | 65341238000 | 377500 | 378000 | 378000 | 377500 | 498 |
| 522 | 20230706 | 095900 | 65153235500 | 377500 | 378000 | 378500 | 377500 | 1581 |
| 523 | 20230706 | 095800 | 64555704500 | 378000 | 378500 | 378500 | 378000 | 402 |
| 524 | 20230706 | 095700 | 64403602000 | 378500 | 378500 | 378500 | 378000 | 350 |
| 525 | 20230706 | 095600 | 64271135000 | 378000 | 378500 | 378500 | 378000 | 315 |
| 526 | 20230706 | 095500 | 64151952500 | 378500 | 378500 | 379000 | 378000 | 425 |
| 527 | 20230706 | 095400 | 63991083500 | 378500 | 379000 | 379000 | 378500 | 584 |
| 528 | 20230706 | 095300 | 63769748500 | 379000 | 378500 | 379000 | 378500 | 99 |
| 529 | 20230706 | 095200 | 63732260000 | 378500 | 378500 | 378500 | 378000 | 604 |
| 530 | 20230706 | 095100 | 63503678000 | 378500 | 379500 | 379500 | 378000 | 2522 |
| 531 | 20230706 | 095000 | 62549577500 | 379000 | 378500 | 379500 | 378500 | 793 |
| 532 | 20230706 | 094900 | 62249059500 | 378500 | 378500 | 379000 | 377500 | 2165 |
| 533 | 20230706 | 094800 | 61430216000 | 378500 | 379000 | 379000 | 378000 | 1699 |
| 534 | 20230706 | 094700 | 60787608500 | 379000 | 378000 | 379000 | 378000 | 1080 |
| 535 | 20230706 | 094600 | 60378944000 | 378000 | 378500 | 378500 | 378000 | 1747 |
| 536 | 20230706 | 094500 | 59717883000 | 378500 | 378000 | 378500 | 378000 | 455 |
| 537 | 20230706 | 094400 | 59545852500 | 378000 | 378500 | 378500 | 377500 | 1623 |
| 538 | 20230706 | 094300 | 58932366000 | 378000 | 377500 | 378000 | 377000 | 2042 |
| 539 | 20230706 | 094200 | 58161952000 | 377500 | 377500 | 378000 | 377000 | 1675 |
| 540 | 20230706 | 094100 | 57529713000 | 378000 | 378000 | 378000 | 377500 | 455 |
| 541 | 20230706 | 094000 | 57357812500 | 378000 | 378000 | 379000 | 377500 | 3844 |
| 542 | 20230706 | 093900 | 55903901000 | 378000 | 378500 | 379000 | 377500 | 3661 |
| 543 | 20230706 | 093800 | 54519167000 | 379000 | 378000 | 379000 | 378000 | 715 |
| 544 | 20230706 | 093700 | 54248606500 | 378000 | 378500 | 379500 | 378000 | 3602 |
| 545 | 20230706 | 093600 | 52884159500 | 378000 | 377500 | 378500 | 377500 | 1156 |
| 546 | 20230706 | 093500 | 52447189000 | 378000 | 378000 | 378500 | 377000 | 2472 |
| 547 | 20230706 | 093400 | 51513390500 | 378500 | 378000 | 378500 | 378000 | 355 |
| 548 | 20230706 | 093300 | 51379069500 | 378000 | 377500 | 378000 | 377000 | 2549 |
| 549 | 20230706 | 093200 | 50416089500 | 377500 | 377000 | 377500 | 377000 | 653 |
| 550 | 20230706 | 093100 | 50169649500 | 377000 | 377500 | 377500 | 376500 | 1891 |
| 551 | 20230706 | 093000 | 49456025000 | 377500 | 376000 | 377500 | 376000 | 3929 |
| 552 | 20230706 | 092900 | 47977869500 | 376000 | 377000 | 377500 | 376000 | 1798 |
| 553 | 20230706 | 092800 | 47300520500 | 377500 | 376500 | 377500 | 376500 | 1525 |
| 554 | 20230706 | 092700 | 46725805000 | 376500 | 377500 | 378000 | 376500 | 3268 |
| 555 | 20230706 | 092600 | 45494009000 | 377500 | 375500 | 378000 | 375500 | 6515 |
| 556 | 20230706 | 092500 | 43039466000 | 376000 | 376000 | 376500 | 375500 | 4584 |
| 557 | 20230706 | 092400 | 41316320000 | 376000 | 377000 | 377000 | 375500 | 5928 |
| 558 | 20230706 | 092300 | 39085785500 | 376500 | 377000 | 377500 | 376500 | 3283 |
| 559 | 20230706 | 092200 | 37847958500 | 377000 | 378500 | 379000 | 377000 | 7149 |
| 560 | 20230706 | 092100 | 35145851000 | 378500 | 379500 | 379500 | 378500 | 1705 |
| 561 | 20230706 | 092000 | 34499715500 | 379500 | 380000 | 380500 | 379000 | 2128 |
| 562 | 20230706 | 091900 | 33691790000 | 380000 | 380000 | 380500 | 379500 | 3755 |
| 563 | 20230706 | 091800 | 32263909000 | 380000 | 379000 | 380000 | 378500 | 2329 |
| 564 | 20230706 | 091700 | 31380994500 | 379000 | 378500 | 379000 | 378500 | 2278 |
| 565 | 20230706 | 091600 | 30518429000 | 378500 | 378500 | 379000 | 378000 | 1084 |
| 566 | 20230706 | 091500 | 30108068500 | 378000 | 378000 | 379000 | 378000 | 1247 |
| 567 | 20230706 | 091400 | 29636149000 | 378500 | 379000 | 379000 | 378000 | 1965 |
| 568 | 20230706 | 091300 | 28892340000 | 379000 | 379500 | 380000 | 378500 | 4714 |
| 569 | 20230706 | 091200 | 27104569500 | 379500 | 380500 | 380500 | 379500 | 1495 |
| 570 | 20230706 | 091100 | 26536576500 | 380500 | 380000 | 380500 | 379500 | 2165 |
| 571 | 20230706 | 091000 | 25713661000 | 380000 | 380500 | 381000 | 380000 | 4040 |
| 572 | 20230706 | 090900 | 24176461000 | 380500 | 377500 | 380500 | 377500 | 4035 |
| 573 | 20230706 | 090800 | 22647598000 | 378000 | 379000 | 379500 | 377500 | 8961 |
| 574 | 20230706 | 090700 | 19258672500 | 379000 | 379000 | 379500 | 379000 | 1233 |
| 575 | 20230706 | 090600 | 18791231500 | 379500 | 380000 | 380000 | 379000 | 2462 |
| 576 | 20230706 | 090500 | 17856796500 | 380000 | 378500 | 380500 | 378500 | 8438 |
| 577 | 20230706 | 090400 | 14656984500 | 378500 | 380500 | 381000 | 378500 | 7680 |
| 578 | 20230706 | 090300 | 11741665500 | 380500 | 383000 | 383000 | 380500 | 5243 |
| 579 | 20230706 | 090200 | 9740008500 | 383000 | 381500 | 383000 | 381000 | 5998 |
| 580 | 20230706 | 090100 | 7451561500 | 381500 | 383000 | 383000 | 381500 | 5477 |
| 581 | 20230706 | 090000 | 5359917000 | 382500 | 383500 | 384500 | 381000 | 13996 |