35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 3 | 20230706 | 184200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 4 | 20230706 | 184100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 5 | 20230706 | 184000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 6 | 20230706 | 183900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 7 | 20230706 | 183800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 8 | 20230706 | 183700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 9 | 20230706 | 183600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 10 | 20230706 | 183500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 11 | 20230706 | 183400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 12 | 20230706 | 183300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 13 | 20230706 | 183200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 14 | 20230706 | 183100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 15 | 20230706 | 183000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 16 | 20230706 | 182900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 17 | 20230706 | 182800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 18 | 20230706 | 182700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 19 | 20230706 | 182600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 20 | 20230706 | 182500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 21 | 20230706 | 182400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 22 | 20230706 | 182300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 23 | 20230706 | 182200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 24 | 20230706 | 182100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 25 | 20230706 | 182000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 26 | 20230706 | 181900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 27 | 20230706 | 181800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 28 | 20230706 | 181700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 29 | 20230706 | 181600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 30 | 20230706 | 181500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 31 | 20230706 | 181400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 32 | 20230706 | 181300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 33 | 20230706 | 181200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 34 | 20230706 | 181100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 35 | 20230706 | 181000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 36 | 20230706 | 180900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 37 | 20230706 | 180800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 38 | 20230706 | 180700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 39 | 20230706 | 180600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 40 | 20230706 | 180500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 41 | 20230706 | 180400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 42 | 20230706 | 180300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 43 | 20230706 | 180200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 44 | 20230706 | 180100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 45 | 20230706 | 180000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 46 | 20230706 | 175900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 47 | 20230706 | 175800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 48 | 20230706 | 175700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 49 | 20230706 | 175600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 50 | 20230706 | 175500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 51 | 20230706 | 175400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 52 | 20230706 | 175300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 53 | 20230706 | 175200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 54 | 20230706 | 175100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 55 | 20230706 | 175000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 56 | 20230706 | 174900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 57 | 20230706 | 174800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 58 | 20230706 | 174700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 59 | 20230706 | 174600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 60 | 20230706 | 174500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 61 | 20230706 | 174400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 62 | 20230706 | 174300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 63 | 20230706 | 174200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 64 | 20230706 | 174100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 65 | 20230706 | 174000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 66 | 20230706 | 173900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 67 | 20230706 | 173800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 68 | 20230706 | 173700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 69 | 20230706 | 173600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 70 | 20230706 | 173500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 71 | 20230706 | 173400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 72 | 20230706 | 173300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 73 | 20230706 | 173200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 74 | 20230706 | 173100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 75 | 20230706 | 173000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 76 | 20230706 | 172900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 77 | 20230706 | 172800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 78 | 20230706 | 172700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 79 | 20230706 | 172600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 80 | 20230706 | 172500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 81 | 20230706 | 172400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 82 | 20230706 | 172300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 83 | 20230706 | 172200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 84 | 20230706 | 172100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 85 | 20230706 | 172000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 86 | 20230706 | 171900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 87 | 20230706 | 171800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 88 | 20230706 | 171700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 89 | 20230706 | 171600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 90 | 20230706 | 171500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 91 | 20230706 | 171400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 92 | 20230706 | 171300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 93 | 20230706 | 171200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 94 | 20230706 | 171100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 95 | 20230706 | 171000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 96 | 20230706 | 170900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 97 | 20230706 | 170800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 98 | 20230706 | 170700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 99 | 20230706 | 170600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 100 | 20230706 | 170500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 101 | 20230706 | 170400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 102 | 20230706 | 170300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 103 | 20230706 | 170200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 104 | 20230706 | 170100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 105 | 20230706 | 170000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 106 | 20230706 | 165900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 107 | 20230706 | 165800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 108 | 20230706 | 165700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 109 | 20230706 | 165600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 110 | 20230706 | 165500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 111 | 20230706 | 165400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 112 | 20230706 | 165300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 113 | 20230706 | 165200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 114 | 20230706 | 165100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 115 | 20230706 | 165000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 116 | 20230706 | 164900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 117 | 20230706 | 164800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 118 | 20230706 | 164700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 119 | 20230706 | 164600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 120 | 20230706 | 164500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 121 | 20230706 | 164400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 122 | 20230706 | 164300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 123 | 20230706 | 164200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 124 | 20230706 | 164100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 125 | 20230706 | 164000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 126 | 20230706 | 163900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 127 | 20230706 | 163800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 128 | 20230706 | 163700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 129 | 20230706 | 163600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 130 | 20230706 | 163500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 131 | 20230706 | 163400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 132 | 20230706 | 163300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 133 | 20230706 | 163200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 134 | 20230706 | 163100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 135 | 20230706 | 163000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 136 | 20230706 | 162900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 137 | 20230706 | 162800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 138 | 20230706 | 162700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 139 | 20230706 | 162600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 140 | 20230706 | 162500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 141 | 20230706 | 162400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 142 | 20230706 | 162300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 143 | 20230706 | 162200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 144 | 20230706 | 162100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 145 | 20230706 | 162000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 146 | 20230706 | 161900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 147 | 20230706 | 161800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 148 | 20230706 | 161700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 149 | 20230706 | 161600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 150 | 20230706 | 161500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 151 | 20230706 | 161400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 152 | 20230706 | 161300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 153 | 20230706 | 161200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 154 | 20230706 | 161100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 155 | 20230706 | 161000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 156 | 20230706 | 160900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 157 | 20230706 | 160800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 158 | 20230706 | 160700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 159 | 20230706 | 160600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 160 | 20230706 | 160500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 161 | 20230706 | 160400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 162 | 20230706 | 160300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 163 | 20230706 | 160200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 164 | 20230706 | 160100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 165 | 20230706 | 160000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 166 | 20230706 | 155900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 167 | 20230706 | 155800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 168 | 20230706 | 155700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 169 | 20230706 | 155600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 170 | 20230706 | 155500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 171 | 20230706 | 155400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 172 | 20230706 | 155300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 173 | 20230706 | 155200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 174 | 20230706 | 155100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 175 | 20230706 | 155000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 176 | 20230706 | 154900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 177 | 20230706 | 154800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 178 | 20230706 | 154700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 179 | 20230706 | 154600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 180 | 20230706 | 154500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 181 | 20230706 | 154400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 182 | 20230706 | 154300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 183 | 20230706 | 154200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 184 | 20230706 | 154100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 185 | 20230706 | 154000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 186 | 20230706 | 153900 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 187 | 20230706 | 153800 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 188 | 20230706 | 153700 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 189 | 20230706 | 153600 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 190 | 20230706 | 153500 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 191 | 20230706 | 153400 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 192 | 20230706 | 153300 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 193 | 20230706 | 153200 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 194 | 20230706 | 153100 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 195 | 20230706 | 153000 | 319097457000 | 394000 | 394000 | 394000 | 394000 | 41786 |
| 196 | 20230706 | 152900 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 197 | 20230706 | 152800 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 198 | 20230706 | 152700 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20230706 | 152600 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20230706 | 152500 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20230706 | 152400 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20230706 | 152300 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20230706 | 152200 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20230706 | 152100 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20230706 | 152000 | 302633773000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20230706 | 151900 | 302633773000 | 394000 | 393000 | 394000 | 393000 | 5156 |
| 207 | 20230706 | 151800 | 300604766000 | 393000 | 394000 | 394000 | 393000 | 3784 |
| 208 | 20230706 | 151700 | 299115599000 | 394000 | 393500 | 394000 | 393500 | 2765 |
| 209 | 20230706 | 151600 | 298027348000 | 393500 | 393500 | 394000 | 393500 | 1294 |
| 210 | 20230706 | 151500 | 297517875000 | 393500 | 393500 | 394000 | 393500 | 3223 |
| 211 | 20230706 | 151400 | 296249152500 | 393500 | 394000 | 394000 | 393500 | 2059 |
| 212 | 20230706 | 151300 | 295438480500 | 393500 | 394000 | 394000 | 393500 | 1685 |
| 213 | 20230706 | 151200 | 294775338500 | 393500 | 394000 | 394000 | 393500 | 1574 |
| 214 | 20230706 | 151100 | 294155841000 | 393500 | 394000 | 394000 | 393500 | 808 |
| 215 | 20230706 | 151000 | 293837807000 | 393500 | 393500 | 394000 | 393000 | 5187 |
| 216 | 20230706 | 150900 | 291796648500 | 393500 | 393500 | 394000 | 393000 | 1815 |
| 217 | 20230706 | 150800 | 291082390000 | 393000 | 394000 | 394000 | 393000 | 4878 |
| 218 | 20230706 | 150700 | 289162838500 | 393500 | 393500 | 394000 | 393500 | 4831 |
| 219 | 20230706 | 150600 | 287261631500 | 393500 | 394000 | 394500 | 393500 | 9226 |
| 220 | 20230706 | 150500 | 283626899500 | 394000 | 394000 | 394500 | 394000 | 1025 |
| 221 | 20230706 | 150400 | 283222977500 | 394000 | 394500 | 394500 | 394000 | 1517 |
| 222 | 20230706 | 150300 | 282625006500 | 394000 | 394500 | 395000 | 394000 | 3484 |
| 223 | 20230706 | 150200 | 281250577500 | 394500 | 395000 | 395000 | 394500 | 1096 |
| 224 | 20230706 | 150100 | 280818101000 | 394500 | 394000 | 395000 | 394000 | 4121 |
| 225 | 20230706 | 150000 | 279192146500 | 394500 | 394000 | 394500 | 394000 | 1500 |
| 226 | 20230706 | 145900 | 278600935500 | 394500 | 394500 | 395000 | 394000 | 2146 |
| 227 | 20230706 | 145800 | 277754468500 | 394500 | 394500 | 395000 | 394500 | 1514 |
| 228 | 20230706 | 145700 | 277157156500 | 394500 | 394500 | 395000 | 394000 | 3347 |
| 229 | 20230706 | 145600 | 275836711500 | 394500 | 394500 | 395000 | 394500 | 3146 |
| 230 | 20230706 | 145500 | 274595399000 | 394500 | 394500 | 395000 | 394500 | 1517 |
| 231 | 20230706 | 145400 | 273996906500 | 394500 | 394500 | 395000 | 394500 | 2444 |
| 232 | 20230706 | 145300 | 273032618000 | 395000 | 395500 | 395500 | 394500 | 7071 |
| 233 | 20230706 | 145200 | 270240174500 | 395000 | 395000 | 395500 | 395000 | 2926 |
| 234 | 20230706 | 145100 | 269084283000 | 395000 | 395500 | 395500 | 395000 | 2122 |
| 235 | 20230706 | 145000 | 268246033500 | 395000 | 395000 | 395500 | 395000 | 1910 |
| 236 | 20230706 | 144900 | 267491447000 | 395000 | 395000 | 395500 | 395000 | 759 |
| 237 | 20230706 | 144800 | 267191555500 | 395000 | 395000 | 395500 | 395000 | 875 |
| 238 | 20230706 | 144700 | 266845776500 | 395000 | 395000 | 395500 | 395000 | 554 |
| 239 | 20230706 | 144600 | 266626824000 | 395000 | 395500 | 395500 | 395000 | 944 |
| 240 | 20230706 | 144500 | 266253846000 | 395000 | 395500 | 395500 | 395000 | 692 |
| 241 | 20230706 | 144400 | 265980388000 | 395000 | 395500 | 395500 | 395000 | 535 |
| 242 | 20230706 | 144300 | 265768885000 | 395500 | 395500 | 395500 | 395000 | 706 |
| 243 | 20230706 | 144200 | 265489834000 | 395500 | 395000 | 395500 | 395000 | 1001 |
| 244 | 20230706 | 144100 | 265094285500 | 395000 | 395000 | 395500 | 395000 | 411 |
| 245 | 20230706 | 144000 | 264931886500 | 395000 | 395000 | 395500 | 395000 | 540 |
| 246 | 20230706 | 143900 | 264718429000 | 395500 | 395500 | 395500 | 395000 | 905 |
| 247 | 20230706 | 143800 | 264360716500 | 395500 | 395500 | 395500 | 395000 | 844 |
| 248 | 20230706 | 143700 | 264027164000 | 395500 | 395500 | 395500 | 395000 | 547 |
| 249 | 20230706 | 143600 | 263811008000 | 395000 | 395500 | 395500 | 395000 | 1017 |
| 250 | 20230706 | 143500 | 263408998500 | 395000 | 395000 | 395500 | 395000 | 343 |
| 251 | 20230706 | 143400 | 263273441000 | 395000 | 395500 | 395500 | 395000 | 620 |
| 252 | 20230706 | 143300 | 263028355500 | 395500 | 395500 | 395500 | 395000 | 1366 |
| 253 | 20230706 | 143200 | 262488659500 | 395500 | 395500 | 395500 | 395000 | 620 |
| 254 | 20230706 | 143100 | 262243520000 | 395500 | 395500 | 395500 | 395000 | 755 |
| 255 | 20230706 | 143000 | 261945136500 | 395000 | 395500 | 395500 | 395000 | 1496 |
| 256 | 20230706 | 142900 | 261353607000 | 395500 | 395000 | 395500 | 395000 | 3315 |
| 257 | 20230706 | 142800 | 260042732000 | 395000 | 395000 | 395500 | 395000 | 2161 |
| 258 | 20230706 | 142700 | 259188661000 | 395500 | 395000 | 395500 | 395000 | 1153 |
| 259 | 20230706 | 142600 | 258733080000 | 395500 | 395500 | 395500 | 395000 | 845 |
| 260 | 20230706 | 142500 | 258399220000 | 395500 | 395000 | 395500 | 395000 | 1306 |
| 261 | 20230706 | 142400 | 257883057000 | 395000 | 395500 | 395500 | 395000 | 966 |
| 262 | 20230706 | 142300 | 257501303500 | 395000 | 395500 | 395500 | 395000 | 5112 |
| 263 | 20230706 | 142200 | 255481664500 | 395500 | 395500 | 396000 | 395000 | 4725 |
| 264 | 20230706 | 142100 | 253612942000 | 396000 | 396000 | 396000 | 395500 | 834 |
| 265 | 20230706 | 142000 | 253282983000 | 395500 | 395500 | 396000 | 395500 | 521 |
| 266 | 20230706 | 141900 | 253076817500 | 395500 | 396000 | 396000 | 395500 | 563 |
| 267 | 20230706 | 141800 | 252854085500 | 396000 | 395500 | 396000 | 395500 | 626 |
| 268 | 20230706 | 141700 | 252606452500 | 395500 | 395500 | 396000 | 395500 | 574 |
| 269 | 20230706 | 141600 | 252379244000 | 396000 | 396500 | 396500 | 395500 | 1902 |
| 270 | 20230706 | 141500 | 251626048500 | 396000 | 396500 | 396500 | 396000 | 1006 |
| 271 | 20230706 | 141400 | 251227611500 | 396000 | 396500 | 396500 | 396000 | 493 |
| 272 | 20230706 | 141300 | 251032328000 | 396000 | 396000 | 396500 | 396000 | 932 |
| 273 | 20230706 | 141200 | 250663221500 | 396000 | 396500 | 396500 | 396000 | 960 |
| 274 | 20230706 | 141100 | 250283018500 | 396500 | 396000 | 396500 | 396000 | 475 |
| 275 | 20230706 | 141000 | 250094857500 | 396000 | 396500 | 396500 | 396000 | 246 |
| 276 | 20230706 | 140900 | 249997378500 | 396000 | 396000 | 396500 | 396000 | 289 |
| 277 | 20230706 | 140800 | 249882859500 | 396500 | 396000 | 396500 | 395500 | 3137 |
| 278 | 20230706 | 140700 | 248640610000 | 396000 | 395500 | 396000 | 395500 | 335 |
| 279 | 20230706 | 140600 | 248508074000 | 396000 | 396000 | 396000 | 395500 | 234 |
| 280 | 20230706 | 140500 | 248415467500 | 395500 | 395500 | 396000 | 395500 | 563 |
| 281 | 20230706 | 140400 | 248192649500 | 396000 | 396000 | 396000 | 395500 | 568 |
| 282 | 20230706 | 140300 | 247967935500 | 396000 | 395500 | 396000 | 395500 | 296 |
| 283 | 20230706 | 140200 | 247850826500 | 396000 | 396000 | 396500 | 395500 | 4479 |
| 284 | 20230706 | 140100 | 246077041500 | 396500 | 396500 | 396500 | 396000 | 522 |
| 285 | 20230706 | 140000 | 245870165000 | 396500 | 396500 | 396500 | 396000 | 272 |
| 286 | 20230706 | 135900 | 245762379500 | 396000 | 396000 | 396500 | 396000 | 1155 |
| 287 | 20230706 | 135800 | 245304846500 | 396000 | 396000 | 396500 | 396000 | 541 |
| 288 | 20230706 | 135700 | 245090572000 | 396000 | 396500 | 396500 | 396000 | 594 |
| 289 | 20230706 | 135600 | 244855243000 | 396000 | 396000 | 396500 | 396000 | 1628 |
| 290 | 20230706 | 135500 | 244209893000 | 396500 | 396500 | 396500 | 396000 | 430 |
| 291 | 20230706 | 135400 | 244039512000 | 396500 | 396500 | 396500 | 396000 | 526 |
| 292 | 20230706 | 135300 | 243831120500 | 396000 | 396000 | 396500 | 396000 | 4561 |
| 293 | 20230706 | 135200 | 242024854500 | 395500 | 396000 | 396000 | 395500 | 595 |
| 294 | 20230706 | 135100 | 241789429500 | 396000 | 395500 | 396000 | 395500 | 453 |
| 295 | 20230706 | 135000 | 241610216500 | 395500 | 395500 | 395500 | 395000 | 2313 |
| 296 | 20230706 | 134900 | 240695586000 | 395000 | 395500 | 395500 | 395000 | 578 |
| 297 | 20230706 | 134800 | 240467101500 | 395500 | 395500 | 396000 | 395000 | 2200 |
| 298 | 20230706 | 134700 | 239596978500 | 395000 | 396000 | 396000 | 395000 | 4411 |
| 299 | 20230706 | 134600 | 237852389500 | 395500 | 395500 | 396000 | 395500 | 1012 |
| 300 | 20230706 | 134500 | 237451772000 | 395500 | 395500 | 396000 | 395500 | 717 |
| 301 | 20230706 | 134400 | 237167963500 | 396000 | 396000 | 396000 | 395500 | 647 |
| 302 | 20230706 | 134300 | 236911834500 | 395500 | 396000 | 396000 | 395500 | 2203 |
| 303 | 20230706 | 134200 | 236040033000 | 396000 | 396000 | 396000 | 395500 | 1584 |
| 304 | 20230706 | 134100 | 235412983000 | 396000 | 396000 | 396000 | 395500 | 399 |
| 305 | 20230706 | 134000 | 235255106000 | 396000 | 395500 | 396000 | 395500 | 455 |
| 306 | 20230706 | 133900 | 235075077500 | 395500 | 395500 | 396000 | 395000 | 3756 |
| 307 | 20230706 | 133800 | 233589575500 | 395500 | 395500 | 395500 | 395000 | 1049 |
| 308 | 20230706 | 133700 | 233174929000 | 395500 | 395500 | 395500 | 395000 | 575 |
| 309 | 20230706 | 133600 | 232947713500 | 395500 | 395500 | 395500 | 395000 | 677 |
| 310 | 20230706 | 133500 | 232680109500 | 395000 | 396000 | 396000 | 395000 | 1175 |
| 311 | 20230706 | 133400 | 232215370500 | 396000 | 395000 | 396000 | 395000 | 5214 |
| 312 | 20230706 | 133300 | 230153424000 | 395500 | 395000 | 395500 | 395000 | 697 |
| 313 | 20230706 | 133200 | 229877930500 | 395500 | 395500 | 395500 | 395000 | 554 |
| 314 | 20230706 | 133100 | 229658987000 | 395500 | 395500 | 395500 | 395000 | 2342 |
| 315 | 20230706 | 133000 | 228732968000 | 395500 | 395500 | 395500 | 395000 | 1025 |
| 316 | 20230706 | 132900 | 228328006500 | 395000 | 395500 | 395500 | 395000 | 827 |
| 317 | 20230706 | 132800 | 228001251000 | 395500 | 395500 | 395500 | 395000 | 1814 |
| 318 | 20230706 | 132700 | 227283938500 | 395000 | 395500 | 396000 | 395000 | 3727 |
| 319 | 20230706 | 132600 | 225810060000 | 395500 | 396000 | 396000 | 395500 | 1267 |
| 320 | 20230706 | 132500 | 225308874000 | 396000 | 395500 | 396000 | 395500 | 650 |
| 321 | 20230706 | 132400 | 225051731000 | 395500 | 396000 | 396000 | 395500 | 858 |
| 322 | 20230706 | 132300 | 224712276000 | 396000 | 396000 | 396000 | 395500 | 495 |
| 323 | 20230706 | 132200 | 224516431500 | 395500 | 396000 | 396000 | 395500 | 1451 |
| 324 | 20230706 | 132100 | 223942463500 | 395500 | 395500 | 396000 | 395500 | 1110 |
| 325 | 20230706 | 132000 | 223503373000 | 396000 | 395500 | 396000 | 395500 | 864 |
| 326 | 20230706 | 131900 | 223161627000 | 396000 | 396000 | 396000 | 395500 | 882 |
| 327 | 20230706 | 131800 | 222812727000 | 396000 | 396000 | 396000 | 395500 | 538 |
| 328 | 20230706 | 131700 | 222599889000 | 396000 | 396000 | 396000 | 395500 | 590 |
| 329 | 20230706 | 131600 | 222366435500 | 396000 | 396000 | 396500 | 396000 | 2199 |
| 330 | 20230706 | 131500 | 221495547000 | 396000 | 396000 | 396500 | 396000 | 868 |
| 331 | 20230706 | 131400 | 221151751000 | 396000 | 395500 | 396500 | 395500 | 7255 |
| 332 | 20230706 | 131300 | 218278928500 | 396000 | 396000 | 396000 | 395500 | 486 |
| 333 | 20230706 | 131200 | 218086643500 | 395500 | 396000 | 396000 | 395500 | 2286 |
| 334 | 20230706 | 131100 | 217182494000 | 396000 | 395500 | 396000 | 395500 | 4810 |
| 335 | 20230706 | 131000 | 215280074000 | 395500 | 396000 | 396000 | 395500 | 1957 |
| 336 | 20230706 | 130900 | 214505962500 | 396000 | 395500 | 396000 | 395500 | 1075 |
| 337 | 20230706 | 130800 | 214080736000 | 395500 | 395500 | 396000 | 395500 | 1792 |
| 338 | 20230706 | 130700 | 213371877500 | 396000 | 396000 | 396500 | 395500 | 8394 |
| 339 | 20230706 | 130600 | 210047869500 | 396000 | 396500 | 396500 | 396000 | 1264 |
| 340 | 20230706 | 130500 | 209547198500 | 396500 | 396500 | 397000 | 396000 | 12311 |
| 341 | 20230706 | 130400 | 204665961000 | 396500 | 397000 | 397500 | 396500 | 15486 |
| 342 | 20230706 | 130300 | 198518240500 | 397000 | 397000 | 397500 | 397000 | 427 |
| 343 | 20230706 | 130200 | 198348682500 | 397500 | 397500 | 397500 | 397000 | 284 |
| 344 | 20230706 | 130100 | 198235877000 | 397500 | 397500 | 397500 | 397000 | 640 |
| 345 | 20230706 | 130000 | 197981686000 | 397500 | 397500 | 397500 | 397000 | 966 |
| 346 | 20230706 | 125900 | 197597795000 | 397500 | 397000 | 397500 | 397000 | 536 |
| 347 | 20230706 | 125800 | 197384879000 | 397500 | 397000 | 397500 | 397000 | 1004 |
| 348 | 20230706 | 125700 | 196986239000 | 397000 | 397500 | 397500 | 397000 | 685 |
| 349 | 20230706 | 125600 | 196714174500 | 397500 | 397500 | 397500 | 397000 | 779 |
| 350 | 20230706 | 125500 | 196404798000 | 397500 | 397000 | 397500 | 397000 | 1000 |
| 351 | 20230706 | 125400 | 196007693500 | 397500 | 397500 | 397500 | 397000 | 1242 |
| 352 | 20230706 | 125300 | 195514429000 | 397500 | 397000 | 397500 | 397000 | 597 |
| 353 | 20230706 | 125200 | 195277286000 | 397500 | 397500 | 397500 | 397000 | 756 |
| 354 | 20230706 | 125100 | 194977071000 | 397500 | 397500 | 397500 | 397000 | 575 |
| 355 | 20230706 | 125000 | 194748646500 | 397500 | 397500 | 397500 | 397000 | 1018 |
| 356 | 20230706 | 124900 | 194344113500 | 397000 | 397500 | 397500 | 397000 | 352 |
| 357 | 20230706 | 124800 | 194204300500 | 397500 | 397500 | 397500 | 397000 | 772 |
| 358 | 20230706 | 124700 | 193897764500 | 397000 | 397500 | 397500 | 397000 | 635 |
| 359 | 20230706 | 124600 | 193645585000 | 397500 | 397500 | 398000 | 397000 | 2315 |
| 360 | 20230706 | 124500 | 192725291500 | 397500 | 398000 | 398000 | 397500 | 7217 |
| 361 | 20230706 | 124400 | 189856466000 | 398000 | 397500 | 398000 | 397500 | 601 |
| 362 | 20230706 | 124300 | 189617441500 | 397500 | 397500 | 398000 | 397500 | 384 |
| 363 | 20230706 | 124200 | 189464756500 | 398000 | 398000 | 398000 | 397500 | 963 |
| 364 | 20230706 | 124100 | 189081868000 | 397500 | 398000 | 398000 | 397500 | 172 |
| 365 | 20230706 | 124000 | 189013464000 | 398000 | 398000 | 398000 | 397500 | 982 |
| 366 | 20230706 | 123900 | 188623065000 | 398000 | 397500 | 398000 | 397500 | 959 |
| 367 | 20230706 | 123800 | 188241748500 | 398000 | 397500 | 398000 | 397500 | 542 |
| 368 | 20230706 | 123700 | 188026110500 | 397500 | 398000 | 398000 | 397500 | 1937 |
| 369 | 20230706 | 123600 | 187255552000 | 398000 | 398000 | 398000 | 397500 | 608 |
| 370 | 20230706 | 123500 | 187013823500 | 398000 | 398500 | 398500 | 397500 | 10119 |
| 371 | 20230706 | 123400 | 182986966500 | 398000 | 398000 | 398500 | 398000 | 838 |
| 372 | 20230706 | 123300 | 182653354000 | 398500 | 398000 | 398500 | 398000 | 1202 |
| 373 | 20230706 | 123200 | 182174893000 | 398000 | 398000 | 398500 | 398000 | 267 |
| 374 | 20230706 | 123100 | 182068601500 | 398500 | 398000 | 398500 | 398000 | 630 |
| 375 | 20230706 | 123000 | 181817705500 | 398500 | 398500 | 398500 | 398000 | 418 |
| 376 | 20230706 | 122900 | 181651227500 | 398000 | 398500 | 398500 | 398000 | 259 |
| 377 | 20230706 | 122800 | 181548095000 | 398500 | 398500 | 398500 | 398000 | 270 |
| 378 | 20230706 | 122700 | 181440587000 | 398500 | 399000 | 399000 | 398000 | 4107 |
| 379 | 20230706 | 122600 | 179803981000 | 399000 | 399000 | 399000 | 398500 | 631 |
| 380 | 20230706 | 122500 | 179552396000 | 399000 | 398500 | 399000 | 398000 | 5106 |
| 381 | 20230706 | 122400 | 177517439500 | 398500 | 398500 | 398500 | 398000 | 355 |
| 382 | 20230706 | 122300 | 177376101500 | 398000 | 398000 | 398500 | 398000 | 957 |
| 383 | 20230706 | 122200 | 176995170000 | 398000 | 398000 | 398500 | 398000 | 185 |
| 384 | 20230706 | 122100 | 176921509000 | 398000 | 398500 | 398500 | 398000 | 390 |
| 385 | 20230706 | 122000 | 176766159500 | 398500 | 398500 | 398500 | 398000 | 235 |
| 386 | 20230706 | 121900 | 176672551000 | 398500 | 398500 | 399000 | 398000 | 3965 |
| 387 | 20230706 | 121800 | 175092573000 | 399000 | 399000 | 399000 | 398500 | 697 |
| 388 | 20230706 | 121700 | 174814763000 | 399000 | 399000 | 399000 | 398500 | 476 |
| 389 | 20230706 | 121600 | 174625004500 | 399000 | 399000 | 399000 | 398500 | 765 |
| 390 | 20230706 | 121500 | 174320126500 | 398500 | 398500 | 399000 | 398500 | 329 |
| 391 | 20230706 | 121400 | 174188947000 | 399000 | 399000 | 399000 | 398500 | 275 |
| 392 | 20230706 | 121300 | 174079246500 | 399000 | 399000 | 399000 | 398500 | 225 |
| 393 | 20230706 | 121200 | 173989552500 | 398500 | 399000 | 399000 | 398500 | 186 |
| 394 | 20230706 | 121100 | 173915397500 | 399000 | 399000 | 399000 | 398500 | 475 |
| 395 | 20230706 | 121000 | 173725890000 | 398500 | 399000 | 399000 | 398500 | 288 |
| 396 | 20230706 | 120900 | 173611090500 | 398500 | 398500 | 399000 | 398000 | 2893 |
| 397 | 20230706 | 120800 | 172458183500 | 398500 | 398500 | 398500 | 398000 | 352 |
| 398 | 20230706 | 120700 | 172317918000 | 398500 | 398500 | 398500 | 398000 | 434 |
| 399 | 20230706 | 120600 | 172145047500 | 398500 | 398500 | 399000 | 398000 | 4532 |
| 400 | 20230706 | 120500 | 170338984500 | 399000 | 399000 | 399000 | 398500 | 220 |
| 401 | 20230706 | 120400 | 170251238000 | 398500 | 399000 | 399000 | 398500 | 195 |
| 402 | 20230706 | 120300 | 170173496500 | 398500 | 399000 | 399000 | 398500 | 636 |
| 403 | 20230706 | 120200 | 169919978500 | 399000 | 398500 | 399000 | 398500 | 231 |
| 404 | 20230706 | 120100 | 169827880500 | 399000 | 399000 | 399000 | 398500 | 423 |
| 405 | 20230706 | 120000 | 169659289500 | 399000 | 399000 | 399000 | 398500 | 561 |
| 406 | 20230706 | 115900 | 169435659000 | 398500 | 399000 | 399000 | 398500 | 945 |
| 407 | 20230706 | 115800 | 169059016500 | 399000 | 398500 | 399000 | 398500 | 186 |
| 408 | 20230706 | 115700 | 168984861500 | 399000 | 399000 | 399000 | 398500 | 293 |
| 409 | 20230706 | 115600 | 168868047000 | 398500 | 399000 | 399000 | 398500 | 498 |
| 410 | 20230706 | 115500 | 168669474500 | 399000 | 399000 | 399000 | 398500 | 360 |
| 411 | 20230706 | 115400 | 168525896000 | 399000 | 399000 | 399000 | 398500 | 444 |
| 412 | 20230706 | 115300 | 168348813000 | 399000 | 399000 | 399000 | 398500 | 406 |
| 413 | 20230706 | 115200 | 168186823500 | 398500 | 399000 | 399000 | 398500 | 321 |
| 414 | 20230706 | 115100 | 168058765500 | 399000 | 399000 | 399000 | 398500 | 168 |
| 415 | 20230706 | 115000 | 167991769500 | 399000 | 399000 | 399000 | 398500 | 481 |
| 416 | 20230706 | 114900 | 167799950500 | 398500 | 398500 | 399000 | 398000 | 1888 |
| 417 | 20230706 | 114800 | 167047588000 | 398500 | 398500 | 398500 | 398000 | 318 |
| 418 | 20230706 | 114700 | 166920883000 | 398000 | 398500 | 398500 | 398000 | 607 |
| 419 | 20230706 | 114600 | 166679051000 | 398500 | 398500 | 398500 | 398000 | 724 |
| 420 | 20230706 | 114500 | 166390614000 | 398500 | 398500 | 398500 | 398000 | 1260 |
| 421 | 20230706 | 114400 | 165889070000 | 398500 | 398000 | 398500 | 398000 | 372 |
| 422 | 20230706 | 114300 | 165740865500 | 398500 | 399000 | 399000 | 398000 | 1664 |
| 423 | 20230706 | 114200 | 165077788000 | 398500 | 398500 | 399000 | 398500 | 376 |
| 424 | 20230706 | 114100 | 164927910000 | 399000 | 398500 | 399000 | 398500 | 368 |
| 425 | 20230706 | 114000 | 164781223500 | 399000 | 398500 | 399000 | 398500 | 2127 |
| 426 | 20230706 | 113900 | 163933527000 | 398500 | 399000 | 399000 | 398500 | 805 |
| 427 | 20230706 | 113800 | 163612413500 | 398500 | 399000 | 399000 | 398500 | 1047 |
| 428 | 20230706 | 113700 | 163195000000 | 398500 | 398500 | 399000 | 398500 | 398 |
| 429 | 20230706 | 113600 | 163036360000 | 398500 | 399000 | 399000 | 398500 | 621 |
| 430 | 20230706 | 113500 | 162788671500 | 399000 | 398500 | 399000 | 398500 | 356 |
| 431 | 20230706 | 113400 | 162646757000 | 398500 | 399000 | 399000 | 398500 | 422 |
| 432 | 20230706 | 113300 | 162478477500 | 398500 | 398500 | 399000 | 398500 | 415 |
| 433 | 20230706 | 113200 | 162313023500 | 399000 | 399000 | 399000 | 398500 | 331 |
| 434 | 20230706 | 113100 | 162181032000 | 399000 | 399000 | 399000 | 398500 | 600 |
| 435 | 20230706 | 113000 | 161941866500 | 398500 | 398500 | 399000 | 398500 | 684 |
| 436 | 20230706 | 112900 | 161669267500 | 399000 | 399000 | 399000 | 398500 | 343 |
| 437 | 20230706 | 112800 | 161532542500 | 398500 | 398500 | 399000 | 398500 | 1061 |
| 438 | 20230706 | 112700 | 161109673500 | 398500 | 398500 | 399000 | 398500 | 494 |
| 439 | 20230706 | 112600 | 160912753000 | 399000 | 399000 | 399000 | 398500 | 1708 |
| 440 | 20230706 | 112500 | 160231937000 | 398500 | 399000 | 399000 | 398500 | 944 |
| 441 | 20230706 | 112400 | 159855692500 | 399000 | 399000 | 399000 | 398500 | 619 |
| 442 | 20230706 | 112300 | 159608898500 | 399000 | 399000 | 399000 | 398500 | 513 |
| 443 | 20230706 | 112200 | 159404396500 | 398500 | 398500 | 399000 | 398500 | 612 |
| 444 | 20230706 | 112100 | 159160447000 | 399000 | 399000 | 399000 | 398500 | 987 |
| 445 | 20230706 | 112000 | 158767071000 | 398500 | 398500 | 399000 | 398500 | 242 |
| 446 | 20230706 | 111900 | 158670593500 | 399000 | 398500 | 399000 | 398500 | 850 |
| 447 | 20230706 | 111800 | 158331660500 | 399000 | 399000 | 399000 | 398500 | 5157 |
| 448 | 20230706 | 111700 | 156274175500 | 399000 | 399500 | 399500 | 399000 | 756 |
| 449 | 20230706 | 111600 | 155972484500 | 399500 | 400000 | 400000 | 399000 | 3386 |
| 450 | 20230706 | 111500 | 154619771000 | 399500 | 400000 | 400000 | 399500 | 760 |
| 451 | 20230706 | 111400 | 154316131000 | 399500 | 400000 | 400000 | 399500 | 501 |
| 452 | 20230706 | 111300 | 154115845500 | 400000 | 400000 | 400000 | 399500 | 2245 |
| 453 | 20230706 | 111200 | 153218016500 | 400000 | 399500 | 400000 | 399500 | 975 |
| 454 | 20230706 | 111100 | 152828321500 | 399500 | 400000 | 400000 | 399500 | 432 |
| 455 | 20230706 | 111000 | 152655643000 | 399500 | 400000 | 400000 | 399500 | 635 |
| 456 | 20230706 | 110900 | 152401849500 | 399500 | 399500 | 400000 | 399500 | 707 |
| 457 | 20230706 | 110800 | 152119257000 | 399500 | 399500 | 400000 | 399500 | 515 |
| 458 | 20230706 | 110700 | 151913433000 | 399500 | 399000 | 400000 | 399000 | 2219 |
| 459 | 20230706 | 110600 | 151026975000 | 399000 | 399500 | 399500 | 399000 | 437 |
| 460 | 20230706 | 110500 | 150852506500 | 399500 | 399500 | 399500 | 399000 | 424 |
| 461 | 20230706 | 110400 | 150683157000 | 399500 | 399500 | 400000 | 399000 | 1636 |
| 462 | 20230706 | 110300 | 150029585000 | 400000 | 400000 | 400000 | 399500 | 1351 |
| 463 | 20230706 | 110200 | 149489300000 | 399500 | 399500 | 400000 | 399500 | 1274 |
| 464 | 20230706 | 110100 | 148979958000 | 399500 | 399000 | 400000 | 399000 | 3704 |
| 465 | 20230706 | 110000 | 147500376000 | 399500 | 400000 | 400000 | 399000 | 4313 |
| 466 | 20230706 | 105900 | 145777540500 | 400000 | 400000 | 400000 | 399500 | 482 |
| 467 | 20230706 | 105800 | 145584899000 | 400000 | 400000 | 400000 | 399500 | 911 |
| 468 | 20230706 | 105700 | 145220694500 | 399500 | 399000 | 399500 | 399000 | 5877 |
| 469 | 20230706 | 105600 | 142872973000 | 399000 | 399000 | 399500 | 399000 | 514 |
| 470 | 20230706 | 105500 | 142667820000 | 399000 | 398500 | 399500 | 398500 | 3676 |
| 471 | 20230706 | 105400 | 141201030000 | 398500 | 398500 | 399000 | 398500 | 3703 |
| 472 | 20230706 | 105300 | 139725342000 | 398500 | 399000 | 399000 | 398500 | 967 |
| 473 | 20230706 | 105200 | 139339972000 | 399000 | 399500 | 399500 | 398500 | 5103 |
| 474 | 20230706 | 105100 | 137303955500 | 399000 | 399000 | 399500 | 399000 | 389 |
| 475 | 20230706 | 105000 | 137148662000 | 399000 | 399000 | 399500 | 399000 | 456 |
| 476 | 20230706 | 104900 | 136966674500 | 399000 | 399000 | 399500 | 399000 | 471 |
| 477 | 20230706 | 104800 | 136778676000 | 399000 | 399500 | 399500 | 399000 | 1698 |
| 478 | 20230706 | 104700 | 136101082000 | 399500 | 399500 | 399500 | 399000 | 465 |
| 479 | 20230706 | 104600 | 135915499500 | 399000 | 399500 | 399500 | 399000 | 586 |
| 480 | 20230706 | 104500 | 135681507000 | 399500 | 399500 | 399500 | 399000 | 492 |
| 481 | 20230706 | 104400 | 135485022000 | 399000 | 399000 | 399500 | 399000 | 871 |
| 482 | 20230706 | 104300 | 135137153500 | 399000 | 399000 | 399500 | 399000 | 446 |
| 483 | 20230706 | 104200 | 134959148000 | 399500 | 399500 | 399500 | 399000 | 758 |
| 484 | 20230706 | 104100 | 134656456000 | 399000 | 399000 | 399500 | 399000 | 291 |
| 485 | 20230706 | 104000 | 134540310000 | 399000 | 399500 | 399500 | 399000 | 1248 |
| 486 | 20230706 | 103900 | 134042303500 | 399500 | 399000 | 399500 | 399000 | 398 |
| 487 | 20230706 | 103800 | 133883397500 | 399000 | 399000 | 399500 | 399000 | 1064 |
| 488 | 20230706 | 103700 | 133458448500 | 399500 | 399000 | 399500 | 399000 | 924 |
| 489 | 20230706 | 103600 | 133089534500 | 399500 | 399500 | 399500 | 399000 | 703 |
| 490 | 20230706 | 103500 | 132808818000 | 399000 | 399000 | 399500 | 399000 | 871 |
| 491 | 20230706 | 103400 | 132460914500 | 399500 | 399500 | 399500 | 399000 | 497 |
| 492 | 20230706 | 103300 | 132262427000 | 399500 | 399500 | 399500 | 399000 | 392 |
| 493 | 20230706 | 103200 | 132105904500 | 399500 | 399000 | 399500 | 398500 | 1788 |
| 494 | 20230706 | 103100 | 131392441000 | 398500 | 399000 | 399000 | 398500 | 1552 |
| 495 | 20230706 | 103000 | 130773757500 | 399000 | 398500 | 399000 | 398500 | 273 |
| 496 | 20230706 | 102900 | 130664881000 | 398500 | 397500 | 398500 | 397500 | 5329 |
| 497 | 20230706 | 102800 | 128543792000 | 398000 | 398000 | 398000 | 397500 | 480 |
| 498 | 20230706 | 102700 | 128352896500 | 398000 | 398000 | 398000 | 397500 | 570 |
| 499 | 20230706 | 102600 | 128126233500 | 398000 | 397500 | 398000 | 397500 | 580 |
| 500 | 20230706 | 102500 | 127895526500 | 397500 | 397500 | 398000 | 397500 | 869 |
| 501 | 20230706 | 102400 | 127549907000 | 398000 | 398000 | 398000 | 397500 | 918 |
| 502 | 20230706 | 102300 | 127184765000 | 398000 | 397500 | 398000 | 397500 | 1494 |
| 503 | 20230706 | 102200 | 126590815500 | 398000 | 398000 | 398000 | 397500 | 1122 |
| 504 | 20230706 | 102100 | 126144608500 | 398000 | 397500 | 398000 | 397500 | 1165 |
| 505 | 20230706 | 102000 | 125681211000 | 397500 | 397500 | 398000 | 397500 | 1067 |
| 506 | 20230706 | 101900 | 125256727000 | 397500 | 397500 | 398000 | 397500 | 413 |
| 507 | 20230706 | 101800 | 125092465500 | 398000 | 397500 | 398000 | 397500 | 809 |
| 508 | 20230706 | 101700 | 124770630000 | 398000 | 398000 | 398000 | 397500 | 301 |
| 509 | 20230706 | 101600 | 124650884500 | 398000 | 397000 | 398000 | 397000 | 4837 |
| 510 | 20230706 | 101500 | 122728019000 | 397000 | 397500 | 397500 | 397000 | 1491 |
| 511 | 20230706 | 101400 | 122135879500 | 397000 | 397500 | 397500 | 397000 | 777 |
| 512 | 20230706 | 101300 | 121827192500 | 397500 | 397000 | 397500 | 397000 | 1179 |
| 513 | 20230706 | 101200 | 121359051000 | 397500 | 397500 | 398000 | 397000 | 2497 |
| 514 | 20230706 | 101100 | 120366748000 | 397500 | 397500 | 398000 | 397500 | 1620 |
| 515 | 20230706 | 101000 | 119722774000 | 397500 | 398000 | 398000 | 397500 | 968 |
| 516 | 20230706 | 100900 | 119337905000 | 398000 | 398000 | 398000 | 397500 | 546 |
| 517 | 20230706 | 100800 | 119120820500 | 397500 | 397500 | 398000 | 397500 | 1811 |
| 518 | 20230706 | 100700 | 118400191500 | 397500 | 398500 | 398500 | 397500 | 1168 |
| 519 | 20230706 | 100600 | 117935353500 | 398500 | 398000 | 398500 | 397500 | 1426 |
| 520 | 20230706 | 100500 | 117367625500 | 397500 | 397000 | 397500 | 397000 | 3904 |
| 521 | 20230706 | 100400 | 115816011000 | 397500 | 397500 | 397500 | 397000 | 2504 |
| 522 | 20230706 | 100300 | 114820922000 | 397500 | 397500 | 397500 | 397000 | 2879 |
| 523 | 20230706 | 100200 | 113677568000 | 397000 | 398000 | 398000 | 397000 | 6833 |
| 524 | 20230706 | 100100 | 110962490000 | 397500 | 398000 | 398500 | 397500 | 18261 |
| 525 | 20230706 | 100000 | 103698216500 | 398500 | 398500 | 398500 | 398000 | 478 |
| 526 | 20230706 | 095900 | 103507911000 | 398000 | 398000 | 398500 | 398000 | 902 |
| 527 | 20230706 | 095800 | 103148872500 | 398500 | 398000 | 398500 | 398000 | 747 |
| 528 | 20230706 | 095700 | 102851417000 | 398000 | 398500 | 399000 | 398000 | 3339 |
| 529 | 20230706 | 095600 | 101520888500 | 399000 | 399000 | 399000 | 398500 | 1698 |
| 530 | 20230706 | 095500 | 100844033000 | 398500 | 398500 | 399000 | 398500 | 935 |
| 531 | 20230706 | 095400 | 100471352500 | 398500 | 399000 | 399000 | 398500 | 445 |
| 532 | 20230706 | 095300 | 100293914500 | 399000 | 399000 | 399000 | 398500 | 358 |
| 533 | 20230706 | 095200 | 100151221500 | 398500 | 399000 | 399000 | 398500 | 2091 |
| 534 | 20230706 | 095100 | 99317827500 | 399000 | 399000 | 399000 | 398500 | 1694 |
| 535 | 20230706 | 095000 | 98642213500 | 399000 | 399000 | 399500 | 398500 | 1492 |
| 536 | 20230706 | 094900 | 98046853000 | 399000 | 399500 | 399500 | 398500 | 4920 |
| 537 | 20230706 | 094800 | 96084050500 | 399500 | 399000 | 399500 | 399000 | 856 |
| 538 | 20230706 | 094700 | 95742437000 | 399500 | 398500 | 399500 | 398500 | 3023 |
| 539 | 20230706 | 094600 | 94536251500 | 399000 | 399000 | 399000 | 398500 | 1295 |
| 540 | 20230706 | 094500 | 94019834000 | 399000 | 399000 | 399000 | 398500 | 1069 |
| 541 | 20230706 | 094400 | 93593765000 | 399000 | 398500 | 399000 | 398500 | 1603 |
| 542 | 20230706 | 094300 | 92954837000 | 398500 | 398500 | 399000 | 398000 | 3616 |
| 543 | 20230706 | 094200 | 91513746000 | 398500 | 398500 | 398500 | 398000 | 468 |
| 544 | 20230706 | 094100 | 91327278000 | 398500 | 398000 | 398500 | 398000 | 2907 |
| 545 | 20230706 | 094000 | 90168995000 | 398500 | 398000 | 398500 | 398000 | 914 |
| 546 | 20230706 | 093900 | 89805075000 | 398000 | 399000 | 399000 | 398000 | 5899 |
| 547 | 20230706 | 093800 | 87453539000 | 399000 | 399000 | 399500 | 399000 | 1289 |
| 548 | 20230706 | 093700 | 86939152000 | 399500 | 399500 | 399500 | 399000 | 953 |
| 549 | 20230706 | 093600 | 86558551500 | 399500 | 399000 | 399500 | 398500 | 4756 |
| 550 | 20230706 | 093500 | 84661059000 | 398500 | 398500 | 399000 | 398500 | 616 |
| 551 | 20230706 | 093400 | 84415464000 | 399000 | 399000 | 399000 | 398500 | 2431 |
| 552 | 20230706 | 093300 | 83446537500 | 399000 | 398500 | 399000 | 398500 | 1286 |
| 553 | 20230706 | 093200 | 82933991500 | 398500 | 399000 | 399000 | 398000 | 1993 |
| 554 | 20230706 | 093100 | 82139697000 | 398500 | 398500 | 399000 | 398000 | 3744 |
| 555 | 20230706 | 093000 | 80647912500 | 398500 | 398500 | 398500 | 398000 | 1500 |
| 556 | 20230706 | 092900 | 80050378000 | 398500 | 398000 | 398500 | 398000 | 1323 |
| 557 | 20230706 | 092800 | 79523565500 | 398000 | 398500 | 399000 | 398000 | 2250 |
| 558 | 20230706 | 092700 | 78627126500 | 398500 | 399000 | 399000 | 398500 | 619 |
| 559 | 20230706 | 092600 | 78380304000 | 399000 | 398500 | 399000 | 398000 | 4837 |
| 560 | 20230706 | 092500 | 76452814000 | 398500 | 397500 | 398500 | 397500 | 10268 |
| 561 | 20230706 | 092400 | 72369482500 | 397500 | 398500 | 398500 | 397500 | 15008 |
| 562 | 20230706 | 092300 | 66397487000 | 398000 | 398500 | 398500 | 398000 | 2268 |
| 563 | 20230706 | 092200 | 65494523500 | 398500 | 398500 | 399000 | 398000 | 4856 |
| 564 | 20230706 | 092100 | 63559658000 | 398500 | 399500 | 399500 | 398000 | 11890 |
| 565 | 20230706 | 092000 | 58819321500 | 399500 | 400000 | 400000 | 399000 | 2498 |
| 566 | 20230706 | 091900 | 57821380000 | 400000 | 399000 | 400000 | 399000 | 4531 |
| 567 | 20230706 | 091800 | 56011119000 | 399000 | 399000 | 399500 | 399000 | 2260 |
| 568 | 20230706 | 091700 | 55109203000 | 399000 | 399500 | 399500 | 399000 | 1648 |
| 569 | 20230706 | 091600 | 54451554500 | 399000 | 399000 | 399500 | 398500 | 5623 |
| 570 | 20230706 | 091500 | 52208327500 | 399000 | 399000 | 399000 | 398500 | 4268 |
| 571 | 20230706 | 091400 | 50507288000 | 399000 | 400000 | 400000 | 398500 | 12956 |
| 572 | 20230706 | 091300 | 45334951000 | 400000 | 400500 | 400500 | 399500 | 4055 |
| 573 | 20230706 | 091200 | 43712847000 | 400000 | 400000 | 400500 | 399500 | 3406 |
| 574 | 20230706 | 091100 | 42350384000 | 400500 | 400500 | 400500 | 399500 | 6407 |
| 575 | 20230706 | 091000 | 39786439000 | 400500 | 399500 | 401500 | 399500 | 12572 |
| 576 | 20230706 | 090900 | 34752898500 | 399500 | 400000 | 400000 | 399500 | 1578 |
| 577 | 20230706 | 090800 | 34122216500 | 399500 | 399500 | 400000 | 399500 | 1460 |
| 578 | 20230706 | 090700 | 33538631500 | 400000 | 399500 | 400000 | 398500 | 14576 |
| 579 | 20230706 | 090600 | 27723159000 | 399500 | 399500 | 400000 | 399000 | 6496 |
| 580 | 20230706 | 090500 | 25128465000 | 399500 | 400000 | 400000 | 399000 | 12234 |
| 581 | 20230706 | 090400 | 20240475500 | 400000 | 400000 | 400500 | 399500 | 9119 |
| 582 | 20230706 | 090300 | 16592822000 | 400000 | 401500 | 402000 | 400000 | 8648 |
| 583 | 20230706 | 090200 | 13125039000 | 402000 | 401000 | 402500 | 401000 | 6825 |
| 584 | 20230706 | 090100 | 10383723500 | 401500 | 402000 | 402500 | 401000 | 9028 |
| 585 | 20230706 | 090000 | 6759547000 | 402000 | 402500 | 402500 | 401500 | 16209 |