35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 3 | 20230626 | 184200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 4 | 20230626 | 184100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 5 | 20230626 | 184000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 6 | 20230626 | 183900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 7 | 20230626 | 183800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 8 | 20230626 | 183700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 9 | 20230626 | 183600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 10 | 20230626 | 183500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 11 | 20230626 | 183400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 12 | 20230626 | 183300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 13 | 20230626 | 183200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 14 | 20230626 | 183100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 15 | 20230626 | 183000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 16 | 20230626 | 182900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 17 | 20230626 | 182800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 18 | 20230626 | 182700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 19 | 20230626 | 182600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 20 | 20230626 | 182500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 21 | 20230626 | 182400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 22 | 20230626 | 182300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 23 | 20230626 | 182200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 24 | 20230626 | 182100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 25 | 20230626 | 182000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 26 | 20230626 | 181900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 27 | 20230626 | 181800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 28 | 20230626 | 181700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 29 | 20230626 | 181600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 30 | 20230626 | 181500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 31 | 20230626 | 181400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 32 | 20230626 | 181300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 33 | 20230626 | 181200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 34 | 20230626 | 181100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 35 | 20230626 | 181000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 36 | 20230626 | 180900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 37 | 20230626 | 180800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 38 | 20230626 | 180700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 39 | 20230626 | 180600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 40 | 20230626 | 180500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 41 | 20230626 | 180400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 42 | 20230626 | 180300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 43 | 20230626 | 180200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 44 | 20230626 | 180100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 45 | 20230626 | 180000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 46 | 20230626 | 175900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 47 | 20230626 | 175800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 48 | 20230626 | 175700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 49 | 20230626 | 175600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 50 | 20230626 | 175500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 51 | 20230626 | 175400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 52 | 20230626 | 175300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 53 | 20230626 | 175200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 54 | 20230626 | 175100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 55 | 20230626 | 175000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 56 | 20230626 | 174900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 57 | 20230626 | 174800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 58 | 20230626 | 174700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 59 | 20230626 | 174600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 60 | 20230626 | 174500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 61 | 20230626 | 174400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 62 | 20230626 | 174300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 63 | 20230626 | 174200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 64 | 20230626 | 174100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 65 | 20230626 | 174000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 66 | 20230626 | 173900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 67 | 20230626 | 173800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 68 | 20230626 | 173700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 69 | 20230626 | 173600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 70 | 20230626 | 173500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 71 | 20230626 | 173400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 72 | 20230626 | 173300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 73 | 20230626 | 173200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 74 | 20230626 | 173100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 75 | 20230626 | 173000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 76 | 20230626 | 172900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 77 | 20230626 | 172800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 78 | 20230626 | 172700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 79 | 20230626 | 172600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 80 | 20230626 | 172500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 81 | 20230626 | 172400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 82 | 20230626 | 172300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 83 | 20230626 | 172200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 84 | 20230626 | 172100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 85 | 20230626 | 172000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 86 | 20230626 | 171900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 87 | 20230626 | 171800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 88 | 20230626 | 171700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 89 | 20230626 | 171600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 90 | 20230626 | 171500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 91 | 20230626 | 171400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 92 | 20230626 | 171300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 93 | 20230626 | 171200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 94 | 20230626 | 171100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 95 | 20230626 | 171000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 96 | 20230626 | 170900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 97 | 20230626 | 170800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 98 | 20230626 | 170700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 99 | 20230626 | 170600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 100 | 20230626 | 170500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 101 | 20230626 | 170400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 102 | 20230626 | 170300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 103 | 20230626 | 170200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 104 | 20230626 | 170100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 105 | 20230626 | 170000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 106 | 20230626 | 165900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 107 | 20230626 | 165800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 108 | 20230626 | 165700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 109 | 20230626 | 165600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 110 | 20230626 | 165500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 111 | 20230626 | 165400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 112 | 20230626 | 165300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 113 | 20230626 | 165200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 114 | 20230626 | 165100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 115 | 20230626 | 165000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 116 | 20230626 | 164900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 117 | 20230626 | 164800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 118 | 20230626 | 164700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 119 | 20230626 | 164600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 120 | 20230626 | 164500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 121 | 20230626 | 164400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 122 | 20230626 | 164300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 123 | 20230626 | 164200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 124 | 20230626 | 164100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 125 | 20230626 | 164000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 126 | 20230626 | 163900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 127 | 20230626 | 163800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 128 | 20230626 | 163700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 129 | 20230626 | 163600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 130 | 20230626 | 163500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 131 | 20230626 | 163400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 132 | 20230626 | 163300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 133 | 20230626 | 163200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 134 | 20230626 | 163100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 135 | 20230626 | 163000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 136 | 20230626 | 162900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 137 | 20230626 | 162800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 138 | 20230626 | 162700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 139 | 20230626 | 162600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 140 | 20230626 | 162500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 141 | 20230626 | 162400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 142 | 20230626 | 162300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 143 | 20230626 | 162200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 144 | 20230626 | 162100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 145 | 20230626 | 162000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 146 | 20230626 | 161900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 147 | 20230626 | 161800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 148 | 20230626 | 161700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 149 | 20230626 | 161600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 150 | 20230626 | 161500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 151 | 20230626 | 161400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 152 | 20230626 | 161300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 153 | 20230626 | 161200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 154 | 20230626 | 161100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 155 | 20230626 | 161000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 156 | 20230626 | 160900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 157 | 20230626 | 160800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 158 | 20230626 | 160700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 159 | 20230626 | 160600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 160 | 20230626 | 160500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 161 | 20230626 | 160400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 162 | 20230626 | 160300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 163 | 20230626 | 160200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 164 | 20230626 | 160100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 165 | 20230626 | 160000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 166 | 20230626 | 155900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 167 | 20230626 | 155800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 168 | 20230626 | 155700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 169 | 20230626 | 155600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 170 | 20230626 | 155500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 171 | 20230626 | 155400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 172 | 20230626 | 155300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 173 | 20230626 | 155200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 174 | 20230626 | 155100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 175 | 20230626 | 155000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 176 | 20230626 | 154900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 177 | 20230626 | 154800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 178 | 20230626 | 154700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 179 | 20230626 | 154600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 180 | 20230626 | 154500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 181 | 20230626 | 154400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 182 | 20230626 | 154300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 183 | 20230626 | 154200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 184 | 20230626 | 154100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 185 | 20230626 | 154000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 186 | 20230626 | 153900 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 187 | 20230626 | 153800 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 188 | 20230626 | 153700 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 189 | 20230626 | 153600 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 190 | 20230626 | 153500 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 191 | 20230626 | 153400 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 192 | 20230626 | 153300 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 193 | 20230626 | 153200 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 194 | 20230626 | 153100 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 195 | 20230626 | 153000 | 381071100500 | 400000 | 400000 | 400000 | 400000 | 26343 |
| 196 | 20230626 | 152900 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 197 | 20230626 | 152800 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 198 | 20230626 | 152700 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 199 | 20230626 | 152600 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 200 | 20230626 | 152500 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 201 | 20230626 | 152400 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 202 | 20230626 | 152300 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 203 | 20230626 | 152200 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 204 | 20230626 | 152100 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 205 | 20230626 | 152000 | 370533900500 | 400500 | 400500 | 400500 | 400500 | 0 |
| 206 | 20230626 | 151900 | 370533900500 | 400500 | 400000 | 400500 | 400000 | 1302 |
| 207 | 20230626 | 151800 | 370012649500 | 400500 | 400000 | 400500 | 400000 | 1654 |
| 208 | 20230626 | 151700 | 369350564000 | 400000 | 400500 | 400500 | 400000 | 3184 |
| 209 | 20230626 | 151600 | 368076903000 | 400000 | 400000 | 400500 | 400000 | 1577 |
| 210 | 20230626 | 151500 | 367445916500 | 400000 | 400000 | 400500 | 400000 | 6430 |
| 211 | 20230626 | 151400 | 364871716500 | 400000 | 400000 | 400500 | 400000 | 3148 |
| 212 | 20230626 | 151300 | 363612471500 | 400000 | 400500 | 400500 | 400000 | 1460 |
| 213 | 20230626 | 151200 | 363028374000 | 400000 | 400000 | 400500 | 400000 | 1614 |
| 214 | 20230626 | 151100 | 362382728500 | 400000 | 400500 | 400500 | 400000 | 1716 |
| 215 | 20230626 | 151000 | 361695987000 | 400000 | 400500 | 400500 | 400000 | 945 |
| 216 | 20230626 | 150900 | 361317846000 | 400000 | 400000 | 400500 | 400000 | 1085 |
| 217 | 20230626 | 150800 | 360883810500 | 400000 | 400500 | 400500 | 400000 | 1463 |
| 218 | 20230626 | 150700 | 360298467500 | 400000 | 400000 | 400500 | 400000 | 830 |
| 219 | 20230626 | 150600 | 359966381000 | 400500 | 400000 | 400500 | 400000 | 771 |
| 220 | 20230626 | 150500 | 359657913000 | 400500 | 400000 | 400500 | 400000 | 933 |
| 221 | 20230626 | 150400 | 359284649500 | 400000 | 400000 | 400500 | 400000 | 1025 |
| 222 | 20230626 | 150300 | 358874626500 | 400000 | 400000 | 400500 | 400000 | 594 |
| 223 | 20230626 | 150200 | 358636918500 | 400000 | 400000 | 400500 | 400000 | 571 |
| 224 | 20230626 | 150100 | 358408421000 | 400500 | 400000 | 400500 | 400000 | 569 |
| 225 | 20230626 | 150000 | 358180785500 | 400500 | 400500 | 400500 | 400000 | 1412 |
| 226 | 20230626 | 145900 | 357615661500 | 400000 | 400500 | 400500 | 400000 | 506 |
| 227 | 20230626 | 145800 | 357413131500 | 400500 | 400500 | 400500 | 400000 | 542 |
| 228 | 20230626 | 145700 | 357196204500 | 400500 | 400000 | 400500 | 400000 | 1986 |
| 229 | 20230626 | 145600 | 356400988500 | 400500 | 400000 | 400500 | 400000 | 673 |
| 230 | 20230626 | 145500 | 356131509000 | 400500 | 400000 | 400500 | 400000 | 981 |
| 231 | 20230626 | 145400 | 355738728000 | 400000 | 400000 | 400500 | 400000 | 897 |
| 232 | 20230626 | 145300 | 355379611000 | 400000 | 400000 | 400500 | 400000 | 618 |
| 233 | 20230626 | 145200 | 355132263500 | 400000 | 400000 | 400500 | 400000 | 208 |
| 234 | 20230626 | 145100 | 355049038500 | 400000 | 400500 | 401000 | 400000 | 4040 |
| 235 | 20230626 | 145000 | 353430996500 | 401000 | 401000 | 401000 | 400500 | 534 |
| 236 | 20230626 | 144900 | 353216906000 | 401000 | 400500 | 401000 | 400500 | 2177 |
| 237 | 20230626 | 144800 | 352343982500 | 400500 | 400500 | 401000 | 400500 | 579 |
| 238 | 20230626 | 144700 | 352111848000 | 401000 | 401000 | 401000 | 400500 | 455 |
| 239 | 20230626 | 144600 | 351929453500 | 401000 | 400500 | 401000 | 400500 | 1484 |
| 240 | 20230626 | 144500 | 351334397500 | 401000 | 401000 | 401000 | 400500 | 946 |
| 241 | 20230626 | 144400 | 350955311500 | 400500 | 400500 | 401000 | 400500 | 460 |
| 242 | 20230626 | 144300 | 350770948000 | 400500 | 400500 | 401000 | 400500 | 247 |
| 243 | 20230626 | 144200 | 350671935500 | 401000 | 400000 | 401000 | 400000 | 5825 |
| 244 | 20230626 | 144100 | 348338858000 | 400000 | 400500 | 400500 | 400000 | 572 |
| 245 | 20230626 | 144000 | 348109880000 | 400000 | 400000 | 400500 | 400000 | 438 |
| 246 | 20230626 | 143900 | 347934486000 | 400000 | 400000 | 400500 | 400000 | 432 |
| 247 | 20230626 | 143800 | 347761554000 | 400000 | 400000 | 400500 | 399500 | 5978 |
| 248 | 20230626 | 143700 | 345369975000 | 399500 | 400000 | 400000 | 399500 | 365 |
| 249 | 20230626 | 143600 | 345224031500 | 399500 | 399500 | 400000 | 399500 | 234 |
| 250 | 20230626 | 143500 | 345130530000 | 399500 | 399500 | 400000 | 399500 | 977 |
| 251 | 20230626 | 143400 | 344740182500 | 400000 | 399500 | 400000 | 399500 | 2761 |
| 252 | 20230626 | 143300 | 343636079500 | 399500 | 399500 | 400000 | 399500 | 440 |
| 253 | 20230626 | 143200 | 343460170000 | 399500 | 399500 | 400000 | 399500 | 1875 |
| 254 | 20230626 | 143100 | 342710717500 | 399500 | 399500 | 400000 | 399500 | 1546 |
| 255 | 20230626 | 143000 | 342092987000 | 399500 | 400000 | 400500 | 399500 | 4239 |
| 256 | 20230626 | 142900 | 340397836000 | 400000 | 400000 | 400500 | 400000 | 3244 |
| 257 | 20230626 | 142800 | 339100145500 | 400000 | 400000 | 400500 | 400000 | 4399 |
| 258 | 20230626 | 142700 | 337340498500 | 400000 | 400000 | 400500 | 400000 | 917 |
| 259 | 20230626 | 142600 | 336973485500 | 400500 | 400000 | 400500 | 400000 | 2371 |
| 260 | 20230626 | 142500 | 336025053000 | 400000 | 400000 | 400500 | 400000 | 553 |
| 261 | 20230626 | 142400 | 335803747000 | 400000 | 400500 | 400500 | 400000 | 451 |
| 262 | 20230626 | 142300 | 335623287500 | 400500 | 400500 | 401000 | 400000 | 1522 |
| 263 | 20230626 | 142200 | 335013648000 | 400500 | 400500 | 401000 | 400500 | 1128 |
| 264 | 20230626 | 142100 | 334561653000 | 400500 | 400500 | 401000 | 400500 | 1026 |
| 265 | 20230626 | 142000 | 334150464000 | 400500 | 400500 | 401000 | 400500 | 650 |
| 266 | 20230626 | 141900 | 333890085500 | 400500 | 400500 | 401000 | 400500 | 367 |
| 267 | 20230626 | 141800 | 333743097000 | 400500 | 401000 | 401000 | 400500 | 3610 |
| 268 | 20230626 | 141700 | 332296675500 | 401000 | 400500 | 401000 | 400500 | 1350 |
| 269 | 20230626 | 141600 | 331755897500 | 400500 | 400500 | 401000 | 400500 | 713 |
| 270 | 20230626 | 141500 | 331470317000 | 400500 | 400500 | 401000 | 400500 | 1473 |
| 271 | 20230626 | 141400 | 330880349500 | 400500 | 400500 | 401000 | 400500 | 574 |
| 272 | 20230626 | 141300 | 330650389000 | 401000 | 401500 | 401500 | 400500 | 3699 |
| 273 | 20230626 | 141200 | 329167283000 | 401500 | 401000 | 401500 | 401000 | 862 |
| 274 | 20230626 | 141100 | 328821555000 | 401000 | 401000 | 401500 | 401000 | 387 |
| 275 | 20230626 | 141000 | 328666287500 | 401500 | 401500 | 401500 | 401000 | 130 |
| 276 | 20230626 | 140900 | 328614125500 | 401500 | 401000 | 401500 | 401000 | 481 |
| 277 | 20230626 | 140800 | 328421117500 | 401500 | 401500 | 401500 | 401000 | 322 |
| 278 | 20230626 | 140700 | 328291913500 | 401500 | 401000 | 401500 | 401000 | 517 |
| 279 | 20230626 | 140600 | 328084476500 | 401500 | 401000 | 401500 | 401000 | 544 |
| 280 | 20230626 | 140500 | 327866296000 | 401000 | 401500 | 401500 | 401000 | 414 |
| 281 | 20230626 | 140400 | 327700249500 | 401500 | 401000 | 401500 | 401000 | 1499 |
| 282 | 20230626 | 140300 | 327099119000 | 401000 | 401500 | 401500 | 401000 | 246 |
| 283 | 20230626 | 140200 | 327000369000 | 401500 | 401500 | 401500 | 401000 | 493 |
| 284 | 20230626 | 140100 | 326802545000 | 401500 | 401500 | 401500 | 401000 | 534 |
| 285 | 20230626 | 140000 | 326588244000 | 401500 | 401500 | 401500 | 401000 | 334 |
| 286 | 20230626 | 135900 | 326454271500 | 401500 | 401000 | 401500 | 401000 | 555 |
| 287 | 20230626 | 135800 | 326231651000 | 401000 | 401000 | 401500 | 401000 | 349 |
| 288 | 20230626 | 135700 | 326091693000 | 401000 | 401500 | 401500 | 401000 | 356 |
| 289 | 20230626 | 135600 | 325948769000 | 401500 | 401000 | 401500 | 401000 | 483 |
| 290 | 20230626 | 135500 | 325754892500 | 401500 | 401500 | 401500 | 401000 | 802 |
| 291 | 20230626 | 135400 | 325432986500 | 401500 | 401000 | 401500 | 401000 | 193 |
| 292 | 20230626 | 135300 | 325355523500 | 401500 | 401500 | 402000 | 401000 | 3825 |
| 293 | 20230626 | 135200 | 323820214000 | 401500 | 401500 | 401500 | 401000 | 330 |
| 294 | 20230626 | 135100 | 323687788500 | 401500 | 401500 | 401500 | 401000 | 207 |
| 295 | 20230626 | 135000 | 323604774000 | 401500 | 401000 | 401500 | 401000 | 4449 |
| 296 | 20230626 | 134900 | 321820403000 | 401000 | 401000 | 401500 | 401000 | 627 |
| 297 | 20230626 | 134800 | 321568904500 | 401000 | 401000 | 401500 | 401000 | 303 |
| 298 | 20230626 | 134700 | 321447389500 | 401000 | 401000 | 401500 | 401000 | 407 |
| 299 | 20230626 | 134600 | 321284168000 | 401000 | 401500 | 402000 | 401000 | 2508 |
| 300 | 20230626 | 134500 | 320277250000 | 402000 | 401500 | 402000 | 401500 | 333 |
| 301 | 20230626 | 134400 | 320143538000 | 401500 | 401500 | 402000 | 401500 | 625 |
| 302 | 20230626 | 134300 | 319892404500 | 401500 | 402000 | 402000 | 401500 | 430 |
| 303 | 20230626 | 134200 | 319719692500 | 402000 | 402000 | 402000 | 401500 | 305 |
| 304 | 20230626 | 134100 | 319597201000 | 402000 | 401500 | 402000 | 401500 | 271 |
| 305 | 20230626 | 134000 | 319488326500 | 402000 | 401500 | 402000 | 401500 | 629 |
| 306 | 20230626 | 133900 | 319235683500 | 402000 | 402000 | 402000 | 401500 | 777 |
| 307 | 20230626 | 133800 | 318923652000 | 402000 | 402000 | 402000 | 401500 | 280 |
| 308 | 20230626 | 133700 | 318811181000 | 402000 | 401500 | 402000 | 401000 | 1431 |
| 309 | 20230626 | 133600 | 318236592000 | 401500 | 401500 | 401500 | 401000 | 1962 |
| 310 | 20230626 | 133500 | 317449412500 | 401000 | 401000 | 401500 | 401000 | 1346 |
| 311 | 20230626 | 133400 | 316909541500 | 401000 | 400500 | 401500 | 400500 | 2736 |
| 312 | 20230626 | 133300 | 315812044000 | 401000 | 401000 | 401000 | 400500 | 2810 |
| 313 | 20230626 | 133200 | 314686551000 | 400500 | 401000 | 401000 | 400500 | 897 |
| 314 | 20230626 | 133100 | 314327208500 | 400500 | 401500 | 402000 | 400500 | 7433 |
| 315 | 20230626 | 133000 | 311345275000 | 402000 | 401500 | 402000 | 401500 | 385 |
| 316 | 20230626 | 132900 | 311190660000 | 401500 | 401500 | 402000 | 401500 | 178 |
| 317 | 20230626 | 132800 | 311119131500 | 402000 | 401500 | 402000 | 401500 | 2538 |
| 318 | 20230626 | 132700 | 310098880500 | 401500 | 402000 | 402000 | 401500 | 465 |
| 319 | 20230626 | 132600 | 309912132000 | 402000 | 402000 | 402000 | 401500 | 326 |
| 320 | 20230626 | 132500 | 309781172500 | 401500 | 401500 | 402000 | 401500 | 443 |
| 321 | 20230626 | 132400 | 309603174000 | 401500 | 402000 | 402000 | 401500 | 238 |
| 322 | 20230626 | 132300 | 309507543500 | 402000 | 401500 | 402000 | 401500 | 509 |
| 323 | 20230626 | 132200 | 309303120500 | 401500 | 401500 | 402000 | 401500 | 235 |
| 324 | 20230626 | 132100 | 309208757000 | 401500 | 401500 | 402000 | 401500 | 593 |
| 325 | 20230626 | 132000 | 308970519000 | 402000 | 401500 | 402000 | 401500 | 162 |
| 326 | 20230626 | 131900 | 308905463500 | 401500 | 402500 | 402500 | 401500 | 3478 |
| 327 | 20230626 | 131800 | 307507450000 | 402000 | 402500 | 402500 | 402000 | 392 |
| 328 | 20230626 | 131700 | 307349744500 | 402000 | 402500 | 402500 | 402000 | 144 |
| 329 | 20230626 | 131600 | 307291827500 | 402000 | 402500 | 402500 | 402000 | 858 |
| 330 | 20230626 | 131500 | 306946545500 | 402000 | 402000 | 402500 | 402000 | 284 |
| 331 | 20230626 | 131400 | 306832303500 | 402500 | 402500 | 402500 | 402000 | 708 |
| 332 | 20230626 | 131300 | 306547371000 | 402500 | 402500 | 402500 | 402000 | 125 |
| 333 | 20230626 | 131200 | 306497064500 | 402000 | 402500 | 402500 | 402000 | 1017 |
| 334 | 20230626 | 131100 | 306087780500 | 402000 | 402500 | 402500 | 402000 | 252 |
| 335 | 20230626 | 131000 | 305986394500 | 402500 | 402500 | 402500 | 402000 | 2261 |
| 336 | 20230626 | 130900 | 305076372000 | 402000 | 402000 | 402500 | 402000 | 325 |
| 337 | 20230626 | 130800 | 304945580500 | 402500 | 402000 | 402500 | 402000 | 240 |
| 338 | 20230626 | 130700 | 304849083000 | 402000 | 401500 | 402500 | 401500 | 1082 |
| 339 | 20230626 | 130600 | 304414143000 | 402000 | 401500 | 402500 | 401500 | 4507 |
| 340 | 20230626 | 130500 | 302603356000 | 401500 | 401500 | 401500 | 401000 | 466 |
| 341 | 20230626 | 130400 | 302416341500 | 401500 | 402000 | 402000 | 401000 | 4710 |
| 342 | 20230626 | 130300 | 300525325000 | 402000 | 401500 | 402000 | 401500 | 231 |
| 343 | 20230626 | 130200 | 300432532000 | 402000 | 402000 | 402000 | 401500 | 390 |
| 344 | 20230626 | 130100 | 300275811000 | 401500 | 401500 | 402000 | 401500 | 1102 |
| 345 | 20230626 | 130000 | 299832929000 | 401500 | 402000 | 402000 | 401500 | 484 |
| 346 | 20230626 | 125900 | 299638516000 | 402000 | 402000 | 402000 | 401500 | 264 |
| 347 | 20230626 | 125800 | 299532485500 | 402000 | 402000 | 402000 | 401500 | 538 |
| 348 | 20230626 | 125700 | 299316251000 | 402000 | 402000 | 402000 | 401500 | 2252 |
| 349 | 20230626 | 125600 | 298410987500 | 402500 | 402500 | 402500 | 402000 | 664 |
| 350 | 20230626 | 125500 | 298143766000 | 402500 | 402500 | 402500 | 402000 | 551 |
| 351 | 20230626 | 125400 | 297921997500 | 402500 | 402500 | 402500 | 402000 | 386 |
| 352 | 20230626 | 125300 | 297766697000 | 402000 | 402000 | 402500 | 402000 | 281 |
| 353 | 20230626 | 125200 | 297653601500 | 402500 | 402500 | 402500 | 402000 | 234 |
| 354 | 20230626 | 125100 | 297559448000 | 402500 | 402000 | 402500 | 401500 | 3403 |
| 355 | 20230626 | 125000 | 296191425500 | 401500 | 402000 | 402000 | 401500 | 352 |
| 356 | 20230626 | 124900 | 296049954000 | 402000 | 401500 | 402000 | 401500 | 411 |
| 357 | 20230626 | 124800 | 295884791000 | 402000 | 401500 | 402000 | 401500 | 280 |
| 358 | 20230626 | 124700 | 295772281000 | 401500 | 401500 | 402000 | 401500 | 201 |
| 359 | 20230626 | 124600 | 295691543000 | 402000 | 401500 | 402000 | 401500 | 280 |
| 360 | 20230626 | 124500 | 295579060500 | 402000 | 401500 | 402000 | 401500 | 262 |
| 361 | 20230626 | 124400 | 295473856000 | 401500 | 401500 | 402000 | 401500 | 212 |
| 362 | 20230626 | 124300 | 295388684500 | 401500 | 401500 | 402000 | 401500 | 908 |
| 363 | 20230626 | 124200 | 295024027000 | 401500 | 402000 | 402000 | 401500 | 308 |
| 364 | 20230626 | 124100 | 294900268000 | 402000 | 401500 | 402000 | 401500 | 447 |
| 365 | 20230626 | 124000 | 294720643000 | 401500 | 401500 | 401500 | 401000 | 2936 |
| 366 | 20230626 | 123900 | 293541970500 | 401500 | 401000 | 401500 | 401000 | 540 |
| 367 | 20230626 | 123800 | 293325378500 | 401000 | 401000 | 401500 | 401000 | 2072 |
| 368 | 20230626 | 123700 | 292494386500 | 401000 | 401500 | 401500 | 401000 | 1600 |
| 369 | 20230626 | 123600 | 291852740500 | 401000 | 401500 | 402000 | 401000 | 4133 |
| 370 | 20230626 | 123500 | 290193716500 | 401500 | 402000 | 402000 | 401500 | 821 |
| 371 | 20230626 | 123400 | 289863948500 | 402000 | 402500 | 402500 | 402000 | 4076 |
| 372 | 20230626 | 123300 | 288225147500 | 402500 | 402500 | 402500 | 402000 | 567 |
| 373 | 20230626 | 123200 | 287997032500 | 402500 | 402000 | 402500 | 402000 | 405 |
| 374 | 20230626 | 123100 | 287834072500 | 402000 | 402500 | 402500 | 402000 | 850 |
| 375 | 20230626 | 123000 | 287492068500 | 402500 | 402500 | 402500 | 402000 | 250 |
| 376 | 20230626 | 122900 | 287391507500 | 402000 | 402500 | 402500 | 402000 | 305 |
| 377 | 20230626 | 122800 | 287268828500 | 402000 | 402500 | 402500 | 402000 | 1231 |
| 378 | 20230626 | 122700 | 286773430500 | 402500 | 402500 | 402500 | 402000 | 692 |
| 379 | 20230626 | 122600 | 286494927500 | 402500 | 402500 | 402500 | 402000 | 705 |
| 380 | 20230626 | 122500 | 286211249000 | 402000 | 402500 | 402500 | 402000 | 257 |
| 381 | 20230626 | 122400 | 286107889500 | 402500 | 402500 | 402500 | 402000 | 1048 |
| 382 | 20230626 | 122300 | 285686167500 | 402500 | 402500 | 402500 | 402000 | 854 |
| 383 | 20230626 | 122200 | 285342479000 | 402500 | 401500 | 402500 | 401500 | 3287 |
| 384 | 20230626 | 122100 | 284020833500 | 402000 | 402000 | 402000 | 401500 | 612 |
| 385 | 20230626 | 122000 | 283774949500 | 401500 | 402000 | 402000 | 401500 | 798 |
| 386 | 20230626 | 121900 | 283454443000 | 402000 | 401500 | 402000 | 401500 | 558 |
| 387 | 20230626 | 121800 | 283230309500 | 401500 | 402500 | 402500 | 401500 | 8362 |
| 388 | 20230626 | 121700 | 279870003000 | 402000 | 403000 | 403500 | 402000 | 9688 |
| 389 | 20230626 | 121600 | 275968101000 | 403000 | 403500 | 403500 | 403000 | 461 |
| 390 | 20230626 | 121500 | 275782206000 | 403500 | 404000 | 404000 | 403000 | 3484 |
| 391 | 20230626 | 121400 | 274375817500 | 404000 | 404500 | 405000 | 404000 | 3353 |
| 392 | 20230626 | 121300 | 273019751500 | 405000 | 404500 | 405000 | 404500 | 738 |
| 393 | 20230626 | 121200 | 272720922500 | 404500 | 405000 | 405000 | 404500 | 535 |
| 394 | 20230626 | 121100 | 272504462500 | 405000 | 405000 | 405000 | 404500 | 615 |
| 395 | 20230626 | 121000 | 272255425500 | 405000 | 405000 | 405000 | 404500 | 579 |
| 396 | 20230626 | 120900 | 272021110000 | 405000 | 405000 | 405000 | 404500 | 407 |
| 397 | 20230626 | 120800 | 271856319500 | 405000 | 404500 | 405000 | 404500 | 335 |
| 398 | 20230626 | 120700 | 271720788000 | 404500 | 405000 | 405000 | 404500 | 513 |
| 399 | 20230626 | 120600 | 271513088500 | 404500 | 405000 | 405000 | 404500 | 158 |
| 400 | 20230626 | 120500 | 271449134500 | 405000 | 404500 | 405000 | 404500 | 364 |
| 401 | 20230626 | 120400 | 271301744500 | 405000 | 405000 | 405000 | 404500 | 304 |
| 402 | 20230626 | 120300 | 271178635500 | 405000 | 405000 | 405000 | 404500 | 845 |
| 403 | 20230626 | 120200 | 270836563500 | 405000 | 405000 | 405000 | 404500 | 972 |
| 404 | 20230626 | 120100 | 270442992000 | 405000 | 405000 | 405000 | 404500 | 247 |
| 405 | 20230626 | 120000 | 270343010000 | 405000 | 405000 | 405000 | 404500 | 453 |
| 406 | 20230626 | 115900 | 270159587000 | 405000 | 405000 | 405000 | 404500 | 836 |
| 407 | 20230626 | 115800 | 269821031500 | 405000 | 405000 | 405000 | 404500 | 3339 |
| 408 | 20230626 | 115700 | 268468765000 | 405000 | 404500 | 405000 | 404500 | 2043 |
| 409 | 20230626 | 115600 | 267641451500 | 405000 | 405000 | 405000 | 404500 | 2021 |
| 410 | 20230626 | 115500 | 266822972000 | 405000 | 404500 | 405000 | 404500 | 3217 |
| 411 | 20230626 | 115400 | 265520112500 | 405000 | 405000 | 405000 | 404500 | 3575 |
| 412 | 20230626 | 115300 | 264072265000 | 405000 | 404500 | 405000 | 404500 | 7698 |
| 413 | 20230626 | 115200 | 260957041500 | 404500 | 404000 | 404500 | 404000 | 9170 |
| 414 | 20230626 | 115100 | 257251868000 | 404000 | 404000 | 404000 | 403500 | 415 |
| 415 | 20230626 | 115000 | 257084284000 | 404000 | 404000 | 404000 | 403500 | 277 |
| 416 | 20230626 | 114900 | 256972411000 | 404000 | 404000 | 404000 | 403500 | 1033 |
| 417 | 20230626 | 114800 | 256555363000 | 404000 | 404000 | 404000 | 403500 | 516 |
| 418 | 20230626 | 114700 | 256347099500 | 404000 | 404000 | 404000 | 403500 | 597 |
| 419 | 20230626 | 114600 | 256106014000 | 403500 | 404000 | 404000 | 403500 | 282 |
| 420 | 20230626 | 114500 | 255992154500 | 404000 | 404000 | 404000 | 403500 | 529 |
| 421 | 20230626 | 114400 | 255778562000 | 404000 | 404000 | 404000 | 403500 | 1287 |
| 422 | 20230626 | 114300 | 255258704000 | 404000 | 404000 | 404000 | 403500 | 255 |
| 423 | 20230626 | 114200 | 255155751500 | 403500 | 404000 | 404000 | 403500 | 432 |
| 424 | 20230626 | 114100 | 254981382000 | 403500 | 404000 | 404000 | 403500 | 535 |
| 425 | 20230626 | 114000 | 254765403500 | 403500 | 404000 | 404000 | 403500 | 448 |
| 426 | 20230626 | 113900 | 254584480000 | 403500 | 404000 | 404000 | 403500 | 618 |
| 427 | 20230626 | 113800 | 254335029500 | 404000 | 404000 | 404000 | 403500 | 443 |
| 428 | 20230626 | 113700 | 254156171000 | 403500 | 403500 | 404000 | 403500 | 698 |
| 429 | 20230626 | 113600 | 253874324000 | 404000 | 403500 | 404000 | 403500 | 726 |
| 430 | 20230626 | 113500 | 253581177000 | 403500 | 404000 | 404000 | 403500 | 779 |
| 431 | 20230626 | 113400 | 253266736500 | 404000 | 404000 | 404000 | 403500 | 530 |
| 432 | 20230626 | 113300 | 253052712000 | 404000 | 404000 | 404000 | 403500 | 486 |
| 433 | 20230626 | 113200 | 252856494500 | 403500 | 404000 | 404000 | 403500 | 535 |
| 434 | 20230626 | 113100 | 252640528500 | 403500 | 404000 | 404000 | 403500 | 508 |
| 435 | 20230626 | 113000 | 252435475500 | 403500 | 404000 | 404000 | 403500 | 436 |
| 436 | 20230626 | 112900 | 252259487000 | 403500 | 404000 | 404000 | 403500 | 415 |
| 437 | 20230626 | 112800 | 252091974000 | 403500 | 404000 | 404000 | 403500 | 462 |
| 438 | 20230626 | 112700 | 251905426000 | 403500 | 404000 | 404000 | 403500 | 2233 |
| 439 | 20230626 | 112600 | 251003455000 | 403500 | 403500 | 404000 | 403500 | 1437 |
| 440 | 20230626 | 112500 | 250423507000 | 403500 | 403500 | 404000 | 403500 | 1014 |
| 441 | 20230626 | 112400 | 250014243000 | 403500 | 404000 | 404000 | 403500 | 530 |
| 442 | 20230626 | 112300 | 249800290000 | 403500 | 404000 | 404000 | 403500 | 2126 |
| 443 | 20230626 | 112200 | 248942087000 | 404000 | 403500 | 404000 | 403500 | 552 |
| 444 | 20230626 | 112100 | 248719288500 | 403500 | 404000 | 404000 | 403500 | 877 |
| 445 | 20230626 | 112000 | 248365227500 | 404000 | 404000 | 404000 | 403500 | 651 |
| 446 | 20230626 | 111900 | 248102345500 | 403500 | 404000 | 404000 | 403500 | 469 |
| 447 | 20230626 | 111800 | 247913014000 | 403500 | 403500 | 404000 | 403500 | 549 |
| 448 | 20230626 | 111700 | 247691408000 | 403500 | 404000 | 404000 | 403500 | 394 |
| 449 | 20230626 | 111600 | 247532371000 | 403500 | 404000 | 404000 | 403500 | 344 |
| 450 | 20230626 | 111500 | 247393457000 | 404000 | 404000 | 404000 | 403500 | 836 |
| 451 | 20230626 | 111400 | 247055909000 | 404000 | 403500 | 404000 | 403500 | 995 |
| 452 | 20230626 | 111300 | 246654126000 | 403500 | 404000 | 404000 | 403500 | 705 |
| 453 | 20230626 | 111200 | 246369601500 | 403500 | 404000 | 404000 | 403500 | 1377 |
| 454 | 20230626 | 111100 | 245813922000 | 403500 | 404000 | 404000 | 403500 | 1063 |
| 455 | 20230626 | 111000 | 245384851000 | 404000 | 404000 | 404000 | 403500 | 1152 |
| 456 | 20230626 | 110900 | 244919823000 | 404000 | 403500 | 404000 | 403500 | 1214 |
| 457 | 20230626 | 110800 | 244429881000 | 403500 | 404500 | 404500 | 403500 | 2185 |
| 458 | 20230626 | 110700 | 243547223500 | 404500 | 404500 | 404500 | 404000 | 4234 |
| 459 | 20230626 | 110600 | 241834735000 | 405000 | 404500 | 405000 | 404500 | 951 |
| 460 | 20230626 | 110500 | 241449967000 | 405000 | 405000 | 405000 | 404500 | 631 |
| 461 | 20230626 | 110400 | 241194471000 | 404500 | 404500 | 405000 | 404500 | 1367 |
| 462 | 20230626 | 110300 | 240641174500 | 405000 | 404500 | 405000 | 404500 | 2418 |
| 463 | 20230626 | 110200 | 239662130500 | 405000 | 404500 | 405000 | 404500 | 513 |
| 464 | 20230626 | 110100 | 239454505000 | 404500 | 404000 | 405000 | 404000 | 3353 |
| 465 | 20230626 | 110000 | 238098116000 | 404500 | 404500 | 405000 | 404000 | 2985 |
| 466 | 20230626 | 105900 | 236891585000 | 404500 | 404500 | 405000 | 404000 | 3646 |
| 467 | 20230626 | 105800 | 235416846000 | 404000 | 404500 | 404500 | 404000 | 913 |
| 468 | 20230626 | 105700 | 235047799500 | 404000 | 404000 | 404500 | 403500 | 2762 |
| 469 | 20230626 | 105600 | 233932006500 | 403500 | 403500 | 404000 | 403500 | 1175 |
| 470 | 20230626 | 105500 | 233457473000 | 403500 | 404000 | 404000 | 403500 | 1010 |
| 471 | 20230626 | 105400 | 233049874500 | 403500 | 403500 | 404000 | 403500 | 2225 |
| 472 | 20230626 | 105300 | 232151972000 | 403500 | 403500 | 404000 | 403000 | 4562 |
| 473 | 20230626 | 105200 | 230311130000 | 403500 | 403500 | 404000 | 403000 | 4325 |
| 474 | 20230626 | 105100 | 228566096500 | 404000 | 403500 | 404000 | 403500 | 2431 |
| 475 | 20230626 | 105000 | 227584896500 | 403500 | 404000 | 404500 | 403500 | 3249 |
| 476 | 20230626 | 104900 | 226272275000 | 404500 | 404000 | 404500 | 404000 | 3078 |
| 477 | 20230626 | 104800 | 225028476500 | 404000 | 404500 | 405000 | 404000 | 4832 |
| 478 | 20230626 | 104700 | 223074578500 | 404500 | 405500 | 405500 | 404500 | 4812 |
| 479 | 20230626 | 104600 | 221126378000 | 405000 | 405500 | 405500 | 405000 | 2549 |
| 480 | 20230626 | 104500 | 220093234000 | 405500 | 406000 | 406000 | 405000 | 4559 |
| 481 | 20230626 | 104400 | 218245149000 | 406000 | 406500 | 407000 | 405500 | 11152 |
| 482 | 20230626 | 104300 | 213713586500 | 406000 | 406500 | 406500 | 406000 | 5509 |
| 483 | 20230626 | 104200 | 211474299000 | 406500 | 406000 | 406500 | 405500 | 5442 |
| 484 | 20230626 | 104100 | 209264084000 | 406000 | 405500 | 406000 | 405000 | 7302 |
| 485 | 20230626 | 104000 | 206301624500 | 405000 | 405500 | 405500 | 405000 | 2141 |
| 486 | 20230626 | 103900 | 205433881000 | 405000 | 405500 | 405500 | 405000 | 1998 |
| 487 | 20230626 | 103800 | 204624099000 | 405000 | 405000 | 405500 | 404500 | 7581 |
| 488 | 20230626 | 103700 | 201554036000 | 405000 | 405000 | 405500 | 404500 | 11390 |
| 489 | 20230626 | 103600 | 196941731000 | 405000 | 405000 | 405500 | 405000 | 3072 |
| 490 | 20230626 | 103500 | 195696657500 | 405500 | 406000 | 406000 | 405000 | 7118 |
| 491 | 20230626 | 103400 | 192809711000 | 406000 | 407000 | 407000 | 405000 | 11946 |
| 492 | 20230626 | 103300 | 187957951000 | 406500 | 404500 | 407000 | 404500 | 25325 |
| 493 | 20230626 | 103200 | 177685398000 | 404500 | 404000 | 405000 | 404000 | 10948 |
| 494 | 20230626 | 103100 | 173257446000 | 404500 | 404500 | 405000 | 404000 | 13417 |
| 495 | 20230626 | 103000 | 167829531500 | 404500 | 404000 | 404500 | 403500 | 10801 |
| 496 | 20230626 | 102900 | 163464890500 | 404000 | 402000 | 404000 | 402000 | 17081 |
| 497 | 20230626 | 102800 | 156581637000 | 402000 | 401000 | 402000 | 401000 | 16130 |
| 498 | 20230626 | 102700 | 150101669500 | 401000 | 400500 | 401500 | 400500 | 8795 |
| 499 | 20230626 | 102600 | 146574816000 | 400500 | 400500 | 401000 | 400500 | 900 |
| 500 | 20230626 | 102500 | 146214035000 | 400500 | 400500 | 401000 | 400500 | 1971 |
| 501 | 20230626 | 102400 | 145424095500 | 401000 | 401000 | 401000 | 400000 | 6207 |
| 502 | 20230626 | 102300 | 142937426500 | 401000 | 400000 | 401000 | 399500 | 13568 |
| 503 | 20230626 | 102200 | 137508439000 | 399500 | 399500 | 400000 | 399500 | 1741 |
| 504 | 20230626 | 102100 | 136812770000 | 399500 | 399500 | 399500 | 399000 | 2746 |
| 505 | 20230626 | 102000 | 135715803500 | 399000 | 399500 | 399500 | 399000 | 2188 |
| 506 | 20230626 | 101900 | 134841730000 | 399500 | 399000 | 399500 | 398500 | 4018 |
| 507 | 20230626 | 101800 | 133237442000 | 398500 | 398500 | 399000 | 398500 | 1190 |
| 508 | 20230626 | 101700 | 132762804000 | 399000 | 398500 | 399000 | 398500 | 784 |
| 509 | 20230626 | 101600 | 132450212500 | 398500 | 398500 | 399000 | 398500 | 2458 |
| 510 | 20230626 | 101500 | 131470445000 | 398500 | 398000 | 399000 | 398000 | 3107 |
| 511 | 20230626 | 101400 | 130232364500 | 398000 | 398000 | 398500 | 398000 | 5217 |
| 512 | 20230626 | 101300 | 128155779500 | 398000 | 399000 | 399000 | 398000 | 3885 |
| 513 | 20230626 | 101200 | 126607851500 | 398500 | 398500 | 399000 | 398500 | 1709 |
| 514 | 20230626 | 101100 | 125926522000 | 398500 | 399000 | 399000 | 398500 | 1002 |
| 515 | 20230626 | 101000 | 125526907500 | 399000 | 399500 | 399500 | 398500 | 3471 |
| 516 | 20230626 | 100900 | 124141981500 | 399500 | 399500 | 399500 | 399000 | 2645 |
| 517 | 20230626 | 100800 | 123085805000 | 399000 | 399000 | 399500 | 399000 | 1984 |
| 518 | 20230626 | 100700 | 122293745000 | 399500 | 399000 | 399500 | 399000 | 1836 |
| 519 | 20230626 | 100600 | 121560597000 | 399000 | 399500 | 399500 | 399000 | 2436 |
| 520 | 20230626 | 100500 | 120587613000 | 399000 | 399500 | 400000 | 399000 | 2372 |
| 521 | 20230626 | 100400 | 119640049500 | 400000 | 399500 | 400000 | 399000 | 5125 |
| 522 | 20230626 | 100300 | 117592144000 | 399500 | 400000 | 400000 | 399500 | 1082 |
| 523 | 20230626 | 100200 | 117159638000 | 400000 | 399500 | 400000 | 399000 | 4445 |
| 524 | 20230626 | 100100 | 115384057000 | 399500 | 400500 | 400500 | 399000 | 5695 |
| 525 | 20230626 | 100000 | 113107463000 | 400000 | 400500 | 401000 | 400000 | 5726 |
| 526 | 20230626 | 095900 | 110814075000 | 400500 | 401500 | 401500 | 400000 | 5598 |
| 527 | 20230626 | 095800 | 108570378000 | 401500 | 401000 | 401500 | 400500 | 6319 |
| 528 | 20230626 | 095700 | 106035747000 | 401000 | 400000 | 401000 | 399000 | 18704 |
| 529 | 20230626 | 095600 | 98550610500 | 400000 | 400000 | 400500 | 399500 | 11928 |
| 530 | 20230626 | 095500 | 93779719000 | 400000 | 399500 | 400000 | 399000 | 12689 |
| 531 | 20230626 | 095400 | 88706531000 | 399500 | 398500 | 399500 | 398000 | 17318 |
| 532 | 20230626 | 095300 | 81795234500 | 398500 | 398000 | 398500 | 397500 | 5374 |
| 533 | 20230626 | 095200 | 79655771000 | 397500 | 398000 | 398000 | 397500 | 2221 |
| 534 | 20230626 | 095100 | 78771950000 | 398000 | 398000 | 398000 | 397500 | 2967 |
| 535 | 20230626 | 095000 | 77591294000 | 397500 | 397000 | 398000 | 396500 | 13903 |
| 536 | 20230626 | 094900 | 72068952000 | 396500 | 397000 | 397000 | 396500 | 679 |
| 537 | 20230626 | 094800 | 71799508500 | 396500 | 396500 | 397000 | 396500 | 1261 |
| 538 | 20230626 | 094700 | 71299404000 | 397000 | 397000 | 397000 | 396500 | 2763 |
| 539 | 20230626 | 094600 | 70203490000 | 397000 | 396500 | 397000 | 396500 | 3947 |
| 540 | 20230626 | 094500 | 68638057500 | 396500 | 396000 | 396500 | 395500 | 5341 |
| 541 | 20230626 | 094400 | 66522065500 | 396000 | 395500 | 396000 | 395500 | 852 |
| 542 | 20230626 | 094300 | 66184919000 | 395500 | 395500 | 396000 | 395000 | 2449 |
| 543 | 20230626 | 094200 | 65216110000 | 395500 | 395000 | 395500 | 395000 | 632 |
| 544 | 20230626 | 094100 | 64966267000 | 395000 | 395500 | 395500 | 395000 | 1298 |
| 545 | 20230626 | 094000 | 64453262500 | 395000 | 395500 | 395500 | 395000 | 1102 |
| 546 | 20230626 | 093900 | 64017748500 | 395000 | 395000 | 395500 | 395000 | 685 |
| 547 | 20230626 | 093800 | 63747093500 | 395000 | 395500 | 395500 | 395000 | 867 |
| 548 | 20230626 | 093700 | 63404330500 | 395500 | 396000 | 396000 | 395000 | 2951 |
| 549 | 20230626 | 093600 | 62237255500 | 396000 | 395500 | 396000 | 395500 | 537 |
| 550 | 20230626 | 093500 | 62024724500 | 395500 | 396000 | 396000 | 395500 | 918 |
| 551 | 20230626 | 093400 | 61661475500 | 396000 | 396000 | 396000 | 395500 | 1039 |
| 552 | 20230626 | 093300 | 61250124000 | 395500 | 396500 | 396500 | 395500 | 1292 |
| 553 | 20230626 | 093200 | 60738608500 | 396500 | 396000 | 396500 | 395500 | 4675 |
| 554 | 20230626 | 093100 | 58887251000 | 396000 | 396500 | 396500 | 395500 | 3976 |
| 555 | 20230626 | 093000 | 57312612000 | 396500 | 396000 | 396500 | 395500 | 4508 |
| 556 | 20230626 | 092900 | 55527285000 | 396500 | 396000 | 396500 | 395500 | 3304 |
| 557 | 20230626 | 092800 | 54218882000 | 396000 | 396000 | 396000 | 395500 | 1080 |
| 558 | 20230626 | 092700 | 53791306500 | 396000 | 395500 | 396000 | 395500 | 1147 |
| 559 | 20230626 | 092600 | 53337275500 | 395500 | 395500 | 396000 | 395500 | 2482 |
| 560 | 20230626 | 092500 | 52355352000 | 395000 | 396000 | 396000 | 395000 | 2810 |
| 561 | 20230626 | 092400 | 51244052000 | 396000 | 395000 | 396000 | 395000 | 4709 |
| 562 | 20230626 | 092300 | 49380638500 | 395500 | 394500 | 395500 | 394500 | 2221 |
| 563 | 20230626 | 092200 | 48503464500 | 395000 | 393500 | 395000 | 393500 | 2225 |
| 564 | 20230626 | 092100 | 47626325000 | 393500 | 393500 | 394000 | 393500 | 2120 |
| 565 | 20230626 | 092000 | 46792005500 | 394000 | 394500 | 394500 | 393000 | 7052 |
| 566 | 20230626 | 091900 | 44015828500 | 394000 | 394500 | 395000 | 394000 | 2465 |
| 567 | 20230626 | 091800 | 43043339000 | 395000 | 396000 | 396000 | 394500 | 3491 |
| 568 | 20230626 | 091700 | 41662918000 | 395500 | 396000 | 396000 | 395500 | 1753 |
| 569 | 20230626 | 091600 | 40969349000 | 395500 | 396000 | 396000 | 395500 | 1848 |
| 570 | 20230626 | 091500 | 40237878000 | 395500 | 396000 | 396500 | 395500 | 2978 |
| 571 | 20230626 | 091400 | 39058469500 | 396000 | 395000 | 396000 | 395000 | 3758 |
| 572 | 20230626 | 091300 | 37571961500 | 395500 | 395000 | 395500 | 394500 | 2945 |
| 573 | 20230626 | 091200 | 36408568000 | 395500 | 396500 | 397000 | 395000 | 6194 |
| 574 | 20230626 | 091100 | 33955480000 | 396500 | 397000 | 397500 | 396500 | 5230 |
| 575 | 20230626 | 091000 | 31878863000 | 397000 | 397000 | 397500 | 396500 | 6476 |
| 576 | 20230626 | 090900 | 29308083000 | 397000 | 396000 | 397000 | 395500 | 7780 |
| 577 | 20230626 | 090800 | 26225108500 | 395500 | 394500 | 396000 | 394500 | 5802 |
| 578 | 20230626 | 090700 | 23931299000 | 394500 | 395000 | 395000 | 394500 | 2605 |
| 579 | 20230626 | 090600 | 22902849000 | 394500 | 393500 | 395000 | 393500 | 3454 |
| 580 | 20230626 | 090500 | 21540802500 | 394000 | 393500 | 394000 | 393000 | 3454 |
| 581 | 20230626 | 090400 | 20182139500 | 393500 | 395500 | 395500 | 393000 | 5329 |
| 582 | 20230626 | 090300 | 18080595000 | 395000 | 395000 | 396000 | 394500 | 8072 |
| 583 | 20230626 | 090200 | 14889809000 | 395000 | 392500 | 395500 | 392000 | 18471 |
| 584 | 20230626 | 090100 | 7613068000 | 392500 | 392000 | 392500 | 390500 | 8229 |
| 585 | 20230626 | 090000 | 4391125500 | 392000 | 391500 | 393500 | 391000 | 10794 |