34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 3 | 20230626 | 183800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20230626 | 183700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20230626 | 183600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20230626 | 183500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20230626 | 183400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20230626 | 183300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20230626 | 183200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20230626 | 183100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20230626 | 183000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20230626 | 182900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20230626 | 182800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20230626 | 182700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20230626 | 182600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20230626 | 182500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20230626 | 182400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20230626 | 182300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20230626 | 182200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20230626 | 182100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20230626 | 182000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20230626 | 181900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20230626 | 181800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20230626 | 181700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20230626 | 181600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20230626 | 181500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20230626 | 181400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20230626 | 181300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20230626 | 181200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20230626 | 181100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20230626 | 181000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20230626 | 180900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 33 | 20230626 | 180800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20230626 | 180700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20230626 | 180600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20230626 | 180500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20230626 | 180400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20230626 | 180300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20230626 | 180200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20230626 | 180100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20230626 | 180000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20230626 | 175900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20230626 | 175800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20230626 | 175700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20230626 | 175600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20230626 | 175500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20230626 | 175400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20230626 | 175300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20230626 | 175200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20230626 | 175100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20230626 | 175000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20230626 | 174900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20230626 | 174800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20230626 | 174700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20230626 | 174600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20230626 | 174500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20230626 | 174400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20230626 | 174300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20230626 | 174200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20230626 | 174100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20230626 | 174000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20230626 | 173900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 63 | 20230626 | 173800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20230626 | 173700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20230626 | 173600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20230626 | 173500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20230626 | 173400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20230626 | 173300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20230626 | 173200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20230626 | 173100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20230626 | 173000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20230626 | 172900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20230626 | 172800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20230626 | 172700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20230626 | 172600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20230626 | 172500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20230626 | 172400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20230626 | 172300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20230626 | 172200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20230626 | 172100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20230626 | 172000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20230626 | 171900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20230626 | 171800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20230626 | 171700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20230626 | 171600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20230626 | 171500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20230626 | 171400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20230626 | 171300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20230626 | 171200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20230626 | 171100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20230626 | 171000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20230626 | 170900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 93 | 20230626 | 170800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20230626 | 170700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20230626 | 170600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20230626 | 170500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20230626 | 170400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20230626 | 170300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20230626 | 170200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20230626 | 170100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20230626 | 170000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20230626 | 165900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20230626 | 165800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20230626 | 165700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20230626 | 165600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20230626 | 165500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20230626 | 165400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20230626 | 165300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20230626 | 165200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20230626 | 165100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20230626 | 165000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20230626 | 164900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20230626 | 164800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20230626 | 164700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20230626 | 164600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20230626 | 164500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20230626 | 164400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20230626 | 164300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20230626 | 164200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20230626 | 164100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20230626 | 164000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20230626 | 163900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 123 | 20230626 | 163800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20230626 | 163700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20230626 | 163600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20230626 | 163500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20230626 | 163400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20230626 | 163300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20230626 | 163200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20230626 | 163100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20230626 | 163000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20230626 | 162900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20230626 | 162800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20230626 | 162700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20230626 | 162600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20230626 | 162500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20230626 | 162400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20230626 | 162300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20230626 | 162200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20230626 | 162100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20230626 | 162000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20230626 | 161900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20230626 | 161800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20230626 | 161700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20230626 | 161600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20230626 | 161500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20230626 | 161400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20230626 | 161300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20230626 | 161200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20230626 | 161100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20230626 | 161000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20230626 | 160900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 153 | 20230626 | 160800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20230626 | 160700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20230626 | 160600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20230626 | 160500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20230626 | 160400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20230626 | 160300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20230626 | 160200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20230626 | 160100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20230626 | 160000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20230626 | 155900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20230626 | 155800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20230626 | 155700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20230626 | 155600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20230626 | 155500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20230626 | 155400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20230626 | 155300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20230626 | 155200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20230626 | 155100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20230626 | 155000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20230626 | 154900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20230626 | 154800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20230626 | 154700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20230626 | 154600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20230626 | 154500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20230626 | 154400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20230626 | 154300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20230626 | 154200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20230626 | 154100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20230626 | 154000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20230626 | 153900 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 183 | 20230626 | 153800 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20230626 | 153700 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20230626 | 153600 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20230626 | 153500 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20230626 | 153400 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20230626 | 153300 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20230626 | 153200 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20230626 | 153100 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20230626 | 153000 | 140978246000 | 374000 | 374000 | 374000 | 374000 | 13258 |
| 192 | 20230626 | 152900 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 193 | 20230626 | 152800 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 194 | 20230626 | 152700 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 195 | 20230626 | 152600 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 196 | 20230626 | 152500 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 197 | 20230626 | 152400 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 198 | 20230626 | 152300 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 199 | 20230626 | 152200 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 200 | 20230626 | 152100 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 201 | 20230626 | 152000 | 136019754000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 202 | 20230626 | 151900 | 136019754000 | 375000 | 375000 | 375000 | 374500 | 593 |
| 203 | 20230626 | 151800 | 135797599000 | 374500 | 375000 | 375000 | 374500 | 357 |
| 204 | 20230626 | 151700 | 135663816000 | 375000 | 375000 | 375000 | 374500 | 420 |
| 205 | 20230626 | 151600 | 135506385500 | 374500 | 374000 | 375000 | 374000 | 611 |
| 206 | 20230626 | 151500 | 135277563500 | 374000 | 373500 | 374500 | 373500 | 1678 |
| 207 | 20230626 | 151400 | 134650015000 | 373500 | 374000 | 374000 | 373500 | 578 |
| 208 | 20230626 | 151300 | 134433913500 | 374000 | 374000 | 374000 | 373500 | 491 |
| 209 | 20230626 | 151200 | 134250390500 | 374000 | 374000 | 374000 | 373500 | 394 |
| 210 | 20230626 | 151100 | 134103115000 | 374000 | 373500 | 374000 | 373000 | 269 |
| 211 | 20230626 | 151000 | 134002594000 | 373500 | 373500 | 374000 | 373000 | 713 |
| 212 | 20230626 | 150900 | 133736219000 | 373500 | 374000 | 374000 | 373000 | 436 |
| 213 | 20230626 | 150800 | 133573337000 | 374000 | 373000 | 374000 | 373000 | 2166 |
| 214 | 20230626 | 150700 | 132764371000 | 373500 | 373500 | 374000 | 373000 | 2034 |
| 215 | 20230626 | 150600 | 132004608000 | 373500 | 373500 | 374000 | 373500 | 701 |
| 216 | 20230626 | 150500 | 131742542000 | 373500 | 373500 | 374000 | 373500 | 593 |
| 217 | 20230626 | 150400 | 131521051500 | 373500 | 374000 | 374000 | 373500 | 691 |
| 218 | 20230626 | 150300 | 131262924000 | 373500 | 373500 | 374000 | 373500 | 230 |
| 219 | 20230626 | 150200 | 131177006500 | 373500 | 373500 | 374000 | 373000 | 1926 |
| 220 | 20230626 | 150100 | 130457636500 | 373500 | 373500 | 374000 | 373500 | 645 |
| 221 | 20230626 | 150000 | 130216695500 | 374000 | 373500 | 374000 | 373500 | 460 |
| 222 | 20230626 | 145900 | 130044777000 | 373500 | 373500 | 374000 | 373500 | 293 |
| 223 | 20230626 | 145800 | 129935320500 | 373500 | 373500 | 374000 | 373500 | 161 |
| 224 | 20230626 | 145700 | 129875183000 | 374000 | 374000 | 374000 | 373500 | 996 |
| 225 | 20230626 | 145600 | 129503155000 | 374000 | 374000 | 374000 | 373500 | 455 |
| 226 | 20230626 | 145500 | 129333175000 | 373500 | 373500 | 374000 | 373000 | 1031 |
| 227 | 20230626 | 145400 | 128948041500 | 373500 | 374000 | 374000 | 373500 | 2959 |
| 228 | 20230626 | 145300 | 127842826000 | 373500 | 373500 | 374000 | 373500 | 175 |
| 229 | 20230626 | 145200 | 127777444500 | 374000 | 373500 | 374000 | 373500 | 303 |
| 230 | 20230626 | 145100 | 127664193500 | 374000 | 374000 | 374500 | 373500 | 3195 |
| 231 | 20230626 | 145000 | 126469568000 | 374000 | 374000 | 374500 | 374000 | 750 |
| 232 | 20230626 | 144900 | 126188874500 | 374500 | 374000 | 374500 | 374000 | 115 |
| 233 | 20230626 | 144800 | 126145842000 | 374500 | 374000 | 374500 | 374000 | 262 |
| 234 | 20230626 | 144700 | 126047814000 | 374000 | 374500 | 374500 | 374000 | 401 |
| 235 | 20230626 | 144600 | 125897762500 | 374500 | 374500 | 374500 | 374000 | 334 |
| 236 | 20230626 | 144500 | 125772741000 | 374500 | 374500 | 374500 | 374000 | 216 |
| 237 | 20230626 | 144400 | 125691879000 | 374500 | 374000 | 374500 | 373500 | 1925 |
| 238 | 20230626 | 144300 | 124971886000 | 374000 | 374000 | 374000 | 373500 | 337 |
| 239 | 20230626 | 144200 | 124845904500 | 373500 | 374000 | 374000 | 373500 | 881 |
| 240 | 20230626 | 144100 | 124516562500 | 374000 | 374000 | 374000 | 373500 | 268 |
| 241 | 20230626 | 144000 | 124416375500 | 374000 | 374000 | 374000 | 373500 | 280 |
| 242 | 20230626 | 143900 | 124311706000 | 374000 | 374000 | 374000 | 373500 | 357 |
| 243 | 20230626 | 143800 | 124178257500 | 373500 | 373500 | 374000 | 373500 | 596 |
| 244 | 20230626 | 143700 | 123955508500 | 373500 | 373500 | 374000 | 373500 | 610 |
| 245 | 20230626 | 143600 | 123727420000 | 373500 | 373500 | 374000 | 373500 | 464 |
| 246 | 20230626 | 143500 | 123554050500 | 374000 | 373500 | 374000 | 373500 | 440 |
| 247 | 20230626 | 143400 | 123389674000 | 374000 | 373500 | 374000 | 373500 | 250 |
| 248 | 20230626 | 143300 | 123296249500 | 374000 | 373500 | 374000 | 373500 | 176 |
| 249 | 20230626 | 143200 | 123230501000 | 373500 | 373500 | 374000 | 373500 | 422 |
| 250 | 20230626 | 143100 | 123072805000 | 373500 | 374000 | 374000 | 373500 | 210 |
| 251 | 20230626 | 143000 | 122994347500 | 373500 | 374000 | 374000 | 373500 | 195 |
| 252 | 20230626 | 142900 | 122921444000 | 374000 | 374000 | 374000 | 373500 | 1410 |
| 253 | 20230626 | 142800 | 122394283000 | 374000 | 375000 | 375000 | 373500 | 3505 |
| 254 | 20230626 | 142700 | 121082776500 | 375000 | 374000 | 375000 | 374000 | 767 |
| 255 | 20230626 | 142600 | 120795520000 | 374000 | 374500 | 374500 | 374000 | 2204 |
| 256 | 20230626 | 142500 | 119971185500 | 374000 | 374500 | 374500 | 374000 | 153 |
| 257 | 20230626 | 142400 | 119913921000 | 374000 | 374500 | 374500 | 374000 | 332 |
| 258 | 20230626 | 142300 | 119789615500 | 374500 | 374000 | 375000 | 374000 | 2085 |
| 259 | 20230626 | 142200 | 119008813000 | 374500 | 374000 | 374500 | 374000 | 516 |
| 260 | 20230626 | 142100 | 118815795500 | 374500 | 374500 | 374500 | 374000 | 237 |
| 261 | 20230626 | 142000 | 118727146500 | 374500 | 374500 | 374500 | 374000 | 485 |
| 262 | 20230626 | 141900 | 118545731000 | 374500 | 375000 | 375500 | 374000 | 6239 |
| 263 | 20230626 | 141800 | 116207318000 | 375500 | 375000 | 375500 | 375000 | 161 |
| 264 | 20230626 | 141700 | 116146918500 | 375500 | 375000 | 375500 | 375000 | 159 |
| 265 | 20230626 | 141600 | 116087279500 | 375000 | 375000 | 375500 | 375000 | 242 |
| 266 | 20230626 | 141500 | 115996479000 | 375000 | 375000 | 375500 | 375000 | 78 |
| 267 | 20230626 | 141400 | 115967218500 | 375000 | 375500 | 376000 | 375000 | 1061 |
| 268 | 20230626 | 141300 | 115568848000 | 375500 | 375500 | 375500 | 375000 | 367 |
| 269 | 20230626 | 141200 | 115431125500 | 375500 | 375500 | 375500 | 375000 | 126 |
| 270 | 20230626 | 141100 | 115383849000 | 375000 | 375000 | 375500 | 374500 | 1797 |
| 271 | 20230626 | 141000 | 114709982500 | 375000 | 375000 | 375000 | 374500 | 232 |
| 272 | 20230626 | 140900 | 114623033000 | 375000 | 375500 | 375500 | 374500 | 5383 |
| 273 | 20230626 | 140800 | 112604106500 | 375500 | 376000 | 376500 | 375500 | 1049 |
| 274 | 20230626 | 140700 | 112209700500 | 375500 | 375500 | 376000 | 375500 | 256 |
| 275 | 20230626 | 140600 | 112113507000 | 375500 | 375000 | 375500 | 375000 | 537 |
| 276 | 20230626 | 140500 | 111911887500 | 375500 | 375500 | 375500 | 375000 | 174 |
| 277 | 20230626 | 140400 | 111846594500 | 375000 | 375500 | 375500 | 375000 | 1612 |
| 278 | 20230626 | 140300 | 111241365000 | 375000 | 375000 | 375500 | 375000 | 323 |
| 279 | 20230626 | 140200 | 111120209500 | 375500 | 375000 | 375500 | 375000 | 217 |
| 280 | 20230626 | 140100 | 111038762500 | 375000 | 376000 | 376000 | 375000 | 1182 |
| 281 | 20230626 | 140000 | 110595039500 | 376000 | 376000 | 376000 | 375500 | 517 |
| 282 | 20230626 | 135900 | 110400873500 | 375500 | 375000 | 375500 | 375000 | 1092 |
| 283 | 20230626 | 135800 | 109990850000 | 375000 | 375000 | 375500 | 375000 | 128 |
| 284 | 20230626 | 135700 | 109942828000 | 375000 | 375500 | 375500 | 375000 | 122 |
| 285 | 20230626 | 135600 | 109897048000 | 375000 | 375000 | 375500 | 375000 | 539 |
| 286 | 20230626 | 135500 | 109694875500 | 375500 | 375500 | 375500 | 375000 | 348 |
| 287 | 20230626 | 135400 | 109564207000 | 375500 | 376000 | 376000 | 375500 | 1451 |
| 288 | 20230626 | 135300 | 109019331000 | 376000 | 375500 | 376000 | 375500 | 22 |
| 289 | 20230626 | 135200 | 109011065500 | 375500 | 375500 | 376000 | 375500 | 171 |
| 290 | 20230626 | 135100 | 108946848000 | 375500 | 375500 | 376000 | 375500 | 185 |
| 291 | 20230626 | 135000 | 108877339500 | 376000 | 375500 | 376000 | 375500 | 442 |
| 292 | 20230626 | 134900 | 108711361500 | 375500 | 375500 | 376000 | 375500 | 572 |
| 293 | 20230626 | 134800 | 108496574500 | 375500 | 376000 | 376000 | 375500 | 128 |
| 294 | 20230626 | 134700 | 108448480000 | 375500 | 375500 | 376000 | 375500 | 495 |
| 295 | 20230626 | 134600 | 108262578000 | 375500 | 376000 | 376500 | 375500 | 4255 |
| 296 | 20230626 | 134500 | 106662830500 | 376000 | 376000 | 376500 | 376000 | 56 |
| 297 | 20230626 | 134400 | 106641773500 | 376500 | 376000 | 376500 | 376000 | 265 |
| 298 | 20230626 | 134300 | 106542105500 | 376500 | 376000 | 376500 | 376000 | 73 |
| 299 | 20230626 | 134200 | 106514642000 | 376500 | 377000 | 377000 | 376500 | 470 |
| 300 | 20230626 | 134100 | 106337684000 | 376500 | 377000 | 377000 | 376500 | 157 |
| 301 | 20230626 | 134000 | 106278554500 | 376500 | 376500 | 377000 | 376000 | 164 |
| 302 | 20230626 | 133900 | 106216817500 | 376500 | 376500 | 377000 | 376500 | 326 |
| 303 | 20230626 | 133800 | 106094063500 | 376500 | 376500 | 377000 | 376500 | 310 |
| 304 | 20230626 | 133700 | 105977322500 | 377000 | 376500 | 377000 | 376500 | 201 |
| 305 | 20230626 | 133600 | 105901638000 | 376500 | 376500 | 377000 | 376000 | 617 |
| 306 | 20230626 | 133500 | 105669348000 | 376500 | 376500 | 376500 | 376000 | 404 |
| 307 | 20230626 | 133400 | 105517344500 | 376000 | 376500 | 376500 | 376000 | 215 |
| 308 | 20230626 | 133300 | 105436410500 | 376500 | 376500 | 376500 | 376000 | 392 |
| 309 | 20230626 | 133200 | 105288870000 | 376500 | 376000 | 376500 | 376000 | 1139 |
| 310 | 20230626 | 133100 | 104860062500 | 376000 | 377000 | 377000 | 376000 | 3108 |
| 311 | 20230626 | 133000 | 103689988000 | 376500 | 377000 | 377000 | 376500 | 54 |
| 312 | 20230626 | 132900 | 103669651000 | 376500 | 376500 | 377000 | 376500 | 407 |
| 313 | 20230626 | 132800 | 103516247500 | 376500 | 377000 | 377000 | 376500 | 3521 |
| 314 | 20230626 | 132700 | 102188861000 | 377000 | 377000 | 377500 | 377000 | 631 |
| 315 | 20230626 | 132600 | 101950972500 | 377500 | 377500 | 377500 | 377000 | 136 |
| 316 | 20230626 | 132500 | 101899674000 | 377000 | 377500 | 378000 | 377000 | 1201 |
| 317 | 20230626 | 132400 | 101446296000 | 377500 | 378000 | 378000 | 377500 | 109 |
| 318 | 20230626 | 132300 | 101405138000 | 377500 | 377500 | 378000 | 377500 | 46 |
| 319 | 20230626 | 132200 | 101387765000 | 378000 | 378000 | 378000 | 377500 | 75 |
| 320 | 20230626 | 132100 | 101359435000 | 377500 | 378000 | 378000 | 377500 | 80 |
| 321 | 20230626 | 132000 | 101329219000 | 378000 | 377500 | 378000 | 377500 | 83 |
| 322 | 20230626 | 131900 | 101297883500 | 378000 | 378000 | 378500 | 377500 | 217 |
| 323 | 20230626 | 131800 | 101215839000 | 378000 | 378000 | 378000 | 377500 | 332 |
| 324 | 20230626 | 131700 | 101090358500 | 378000 | 378000 | 378000 | 378000 | 583 |
| 325 | 20230626 | 131600 | 100869984500 | 378000 | 378000 | 378500 | 378000 | 80 |
| 326 | 20230626 | 131500 | 100839724500 | 378500 | 378000 | 378500 | 378000 | 127 |
| 327 | 20230626 | 131400 | 100791703500 | 378000 | 378000 | 378500 | 378000 | 65 |
| 328 | 20230626 | 131300 | 100767123000 | 378000 | 378000 | 378500 | 378000 | 122 |
| 329 | 20230626 | 131200 | 100720982000 | 378000 | 378000 | 378500 | 378000 | 114 |
| 330 | 20230626 | 131100 | 100677871500 | 378000 | 378000 | 378500 | 378000 | 42 |
| 331 | 20230626 | 131000 | 100661994000 | 378500 | 378500 | 378500 | 378000 | 1074 |
| 332 | 20230626 | 130900 | 100255495500 | 378000 | 378500 | 378500 | 378000 | 90 |
| 333 | 20230626 | 130800 | 100221456500 | 378000 | 378000 | 378500 | 378000 | 239 |
| 334 | 20230626 | 130700 | 100131112000 | 378000 | 378000 | 378500 | 378000 | 319 |
| 335 | 20230626 | 130600 | 100010501500 | 378000 | 378000 | 378500 | 378000 | 134 |
| 336 | 20230626 | 130500 | 99959843500 | 378000 | 378000 | 378500 | 377500 | 287 |
| 337 | 20230626 | 130400 | 99851359500 | 378000 | 378000 | 378500 | 377500 | 1398 |
| 338 | 20230626 | 130300 | 99322905500 | 378500 | 378000 | 378500 | 378000 | 68 |
| 339 | 20230626 | 130200 | 99297181500 | 378000 | 378500 | 378500 | 378000 | 53 |
| 340 | 20230626 | 130100 | 99277146500 | 378000 | 378500 | 378500 | 378000 | 316 |
| 341 | 20230626 | 130000 | 99157695000 | 378500 | 378500 | 378500 | 378000 | 372 |
| 342 | 20230626 | 125900 | 99016907000 | 378500 | 378000 | 378500 | 378000 | 88 |
| 343 | 20230626 | 125800 | 98983632000 | 378500 | 378000 | 378500 | 378000 | 180 |
| 344 | 20230626 | 125700 | 98915580000 | 378000 | 378000 | 378500 | 378000 | 100 |
| 345 | 20230626 | 125600 | 98877764500 | 378000 | 378500 | 378500 | 378000 | 213 |
| 346 | 20230626 | 125500 | 98797210500 | 378500 | 378500 | 378500 | 378000 | 97 |
| 347 | 20230626 | 125400 | 98760538000 | 378000 | 378000 | 378500 | 378000 | 107 |
| 348 | 20230626 | 125300 | 98720067500 | 378000 | 378000 | 378500 | 378000 | 74 |
| 349 | 20230626 | 125200 | 98692094500 | 378000 | 378000 | 378500 | 378000 | 242 |
| 350 | 20230626 | 125100 | 98600606000 | 378000 | 377500 | 378000 | 377500 | 1092 |
| 351 | 20230626 | 125000 | 98187863000 | 377500 | 378000 | 378500 | 377500 | 470 |
| 352 | 20230626 | 124900 | 98010200500 | 378000 | 378500 | 378500 | 378000 | 430 |
| 353 | 20230626 | 124800 | 97847646500 | 378000 | 378000 | 378500 | 378000 | 573 |
| 354 | 20230626 | 124700 | 97631050500 | 378000 | 377500 | 378000 | 377500 | 99 |
| 355 | 20230626 | 124600 | 97593650500 | 378000 | 378000 | 378000 | 377500 | 128 |
| 356 | 20230626 | 124500 | 97545302500 | 377500 | 378000 | 378000 | 377500 | 173 |
| 357 | 20230626 | 124400 | 97479913000 | 378000 | 378000 | 378000 | 377500 | 519 |
| 358 | 20230626 | 124300 | 97283734000 | 378000 | 378000 | 378500 | 378000 | 1209 |
| 359 | 20230626 | 124200 | 96826727000 | 378500 | 378500 | 378500 | 378000 | 157 |
| 360 | 20230626 | 124100 | 96767344000 | 378000 | 377500 | 378500 | 377500 | 1031 |
| 361 | 20230626 | 124000 | 96377761000 | 377500 | 377500 | 377500 | 377000 | 70 |
| 362 | 20230626 | 123900 | 96351345000 | 377500 | 377500 | 377500 | 377000 | 163 |
| 363 | 20230626 | 123800 | 96289817500 | 377500 | 377500 | 377500 | 377000 | 85 |
| 364 | 20230626 | 123700 | 96257745500 | 377000 | 377000 | 377500 | 377000 | 88 |
| 365 | 20230626 | 123600 | 96224544500 | 377500 | 377000 | 377500 | 377000 | 131 |
| 366 | 20230626 | 123500 | 96175117500 | 377500 | 377500 | 377500 | 377000 | 135 |
| 367 | 20230626 | 123400 | 96124161500 | 377500 | 377500 | 378000 | 377500 | 506 |
| 368 | 20230626 | 123300 | 95933135500 | 377500 | 377500 | 378000 | 377500 | 56 |
| 369 | 20230626 | 123200 | 95911989000 | 377500 | 377500 | 378000 | 377500 | 200 |
| 370 | 20230626 | 123100 | 95836442000 | 377500 | 378000 | 378000 | 377500 | 332 |
| 371 | 20230626 | 123000 | 95710960500 | 378000 | 378500 | 378500 | 378000 | 209 |
| 372 | 20230626 | 122900 | 95631899500 | 378500 | 378000 | 378500 | 378000 | 123 |
| 373 | 20230626 | 122800 | 95585378500 | 378000 | 378000 | 378500 | 378000 | 73 |
| 374 | 20230626 | 122700 | 95557784000 | 378000 | 378500 | 378500 | 378000 | 256 |
| 375 | 20230626 | 122600 | 95461008500 | 378000 | 378000 | 378500 | 378000 | 43 |
| 376 | 20230626 | 122500 | 95444751000 | 378500 | 378500 | 378500 | 378000 | 300 |
| 377 | 20230626 | 122400 | 95331331000 | 378500 | 378000 | 378500 | 378000 | 55 |
| 378 | 20230626 | 122300 | 95310539000 | 378500 | 378000 | 378500 | 378000 | 37 |
| 379 | 20230626 | 122200 | 95296542500 | 378000 | 378000 | 378500 | 377500 | 835 |
| 380 | 20230626 | 122100 | 94980889500 | 378000 | 378000 | 378500 | 378000 | 168 |
| 381 | 20230626 | 122000 | 94917385000 | 378000 | 378000 | 378500 | 378000 | 326 |
| 382 | 20230626 | 121900 | 94794078500 | 378000 | 378000 | 378500 | 378000 | 136 |
| 383 | 20230626 | 121800 | 94742647000 | 378500 | 378000 | 378500 | 378000 | 389 |
| 384 | 20230626 | 121700 | 94595603500 | 378000 | 378500 | 378500 | 378000 | 305 |
| 385 | 20230626 | 121600 | 94480310500 | 378500 | 378500 | 379000 | 378500 | 1339 |
| 386 | 20230626 | 121500 | 93973473500 | 378500 | 379000 | 379000 | 378500 | 78 |
| 387 | 20230626 | 121400 | 93943943000 | 378500 | 378500 | 379000 | 378500 | 162 |
| 388 | 20230626 | 121300 | 93882597000 | 378500 | 379000 | 379000 | 378500 | 87 |
| 389 | 20230626 | 121200 | 93849637500 | 378500 | 379000 | 379000 | 378500 | 235 |
| 390 | 20230626 | 121100 | 93760582000 | 379000 | 378500 | 379000 | 378000 | 617 |
| 391 | 20230626 | 121000 | 93526934000 | 378500 | 378500 | 378500 | 378000 | 516 |
| 392 | 20230626 | 120900 | 93331719000 | 378500 | 379000 | 379000 | 378000 | 3005 |
| 393 | 20230626 | 120800 | 92193846000 | 379000 | 379500 | 379500 | 379000 | 302 |
| 394 | 20230626 | 120700 | 92079241500 | 379500 | 379000 | 379500 | 379000 | 124 |
| 395 | 20230626 | 120600 | 92032224000 | 379000 | 379000 | 379500 | 378500 | 567 |
| 396 | 20230626 | 120500 | 91817323000 | 379000 | 378500 | 379500 | 378000 | 6987 |
| 397 | 20230626 | 120400 | 89170305000 | 378500 | 378000 | 378500 | 378000 | 996 |
| 398 | 20230626 | 120300 | 88793476500 | 378500 | 378000 | 378500 | 378000 | 351 |
| 399 | 20230626 | 120200 | 88660757500 | 378000 | 378000 | 378000 | 377500 | 709 |
| 400 | 20230626 | 120100 | 88392760500 | 378000 | 378000 | 378000 | 377500 | 275 |
| 401 | 20230626 | 120000 | 88288860500 | 377500 | 378000 | 378000 | 377500 | 122 |
| 402 | 20230626 | 115900 | 88242769000 | 378000 | 378000 | 378000 | 377500 | 249 |
| 403 | 20230626 | 115800 | 88148717500 | 377500 | 378000 | 378000 | 377500 | 45 |
| 404 | 20230626 | 115700 | 88131711500 | 378000 | 377500 | 378000 | 377500 | 130 |
| 405 | 20230626 | 115600 | 88082578000 | 378000 | 378000 | 378000 | 377500 | 46 |
| 406 | 20230626 | 115500 | 88065198500 | 378000 | 378500 | 378500 | 377000 | 1040 |
| 407 | 20230626 | 115400 | 87672434500 | 378500 | 378000 | 378500 | 378000 | 166 |
| 408 | 20230626 | 115300 | 87609665000 | 377500 | 377500 | 378000 | 377000 | 2245 |
| 409 | 20230626 | 115200 | 86761536500 | 377500 | 377500 | 377500 | 377000 | 124 |
| 410 | 20230626 | 115100 | 86714748000 | 377000 | 377500 | 377500 | 377000 | 164 |
| 411 | 20230626 | 115000 | 86652885000 | 377500 | 377000 | 377500 | 377000 | 165 |
| 412 | 20230626 | 114900 | 86590678500 | 377500 | 377000 | 377500 | 377000 | 52 |
| 413 | 20230626 | 114800 | 86571059500 | 377000 | 377500 | 377500 | 377000 | 423 |
| 414 | 20230626 | 114700 | 86411569500 | 377000 | 377000 | 377500 | 377000 | 214 |
| 415 | 20230626 | 114600 | 86330866000 | 377000 | 377000 | 377500 | 377000 | 116 |
| 416 | 20230626 | 114500 | 86287130000 | 377000 | 377500 | 378000 | 377000 | 423 |
| 417 | 20230626 | 114400 | 86127448000 | 377500 | 377500 | 378000 | 377500 | 514 |
| 418 | 20230626 | 114300 | 85933381500 | 377500 | 377500 | 378000 | 377500 | 303 |
| 419 | 20230626 | 114200 | 85818939500 | 377500 | 378000 | 378000 | 377500 | 128 |
| 420 | 20230626 | 114100 | 85770606000 | 378000 | 377500 | 378000 | 377500 | 92 |
| 421 | 20230626 | 114000 | 85735849500 | 377500 | 378000 | 378000 | 377500 | 265 |
| 422 | 20230626 | 113900 | 85635770500 | 378000 | 378000 | 378000 | 377500 | 51 |
| 423 | 20230626 | 113800 | 85616508500 | 377500 | 377500 | 378000 | 377500 | 496 |
| 424 | 20230626 | 113700 | 85429058500 | 378000 | 377500 | 378000 | 377500 | 56 |
| 425 | 20230626 | 113600 | 85407917000 | 377500 | 378000 | 378000 | 377500 | 209 |
| 426 | 20230626 | 113500 | 85329013500 | 378000 | 377500 | 378000 | 377500 | 172 |
| 427 | 20230626 | 113400 | 85264051500 | 378000 | 378000 | 378000 | 377500 | 45 |
| 428 | 20230626 | 113300 | 85247045000 | 377500 | 378000 | 378000 | 377500 | 797 |
| 429 | 20230626 | 113200 | 84945802500 | 378000 | 377500 | 378000 | 377500 | 790 |
| 430 | 20230626 | 113100 | 84647213000 | 377500 | 377500 | 378000 | 377500 | 73 |
| 431 | 20230626 | 113000 | 84619651000 | 378000 | 378000 | 378000 | 377500 | 706 |
| 432 | 20230626 | 112900 | 84352853000 | 378000 | 378000 | 378500 | 377500 | 137 |
| 433 | 20230626 | 112800 | 84301072500 | 378000 | 378000 | 378000 | 377500 | 716 |
| 434 | 20230626 | 112700 | 84030439000 | 378000 | 378000 | 378000 | 377500 | 553 |
| 435 | 20230626 | 112600 | 83821470500 | 378000 | 378000 | 378000 | 377500 | 381 |
| 436 | 20230626 | 112500 | 83677465500 | 378000 | 377500 | 378000 | 377500 | 1099 |
| 437 | 20230626 | 112400 | 83262406000 | 377500 | 378000 | 378000 | 377500 | 95 |
| 438 | 20230626 | 112300 | 83226527500 | 377500 | 378000 | 378500 | 377500 | 296 |
| 439 | 20230626 | 112200 | 83114646000 | 378000 | 378000 | 378500 | 377500 | 423 |
| 440 | 20230626 | 112100 | 82954695500 | 377500 | 378000 | 378000 | 377500 | 273 |
| 441 | 20230626 | 112000 | 82851515000 | 378000 | 377500 | 378000 | 377500 | 91 |
| 442 | 20230626 | 111900 | 82817150000 | 377500 | 378000 | 378000 | 377500 | 2312 |
| 443 | 20230626 | 111800 | 81943250500 | 378000 | 378500 | 379000 | 378000 | 1373 |
| 444 | 20230626 | 111700 | 81423628000 | 378500 | 379000 | 379000 | 378500 | 97 |
| 445 | 20230626 | 111600 | 81386901000 | 378500 | 379000 | 379000 | 378500 | 195 |
| 446 | 20230626 | 111500 | 81313065500 | 379000 | 378500 | 379000 | 378500 | 154 |
| 447 | 20230626 | 111400 | 81254741000 | 379000 | 378500 | 379000 | 378500 | 256 |
| 448 | 20230626 | 111300 | 81157811000 | 378500 | 378500 | 379000 | 378500 | 611 |
| 449 | 20230626 | 111200 | 80926482500 | 379000 | 378500 | 379000 | 378500 | 662 |
| 450 | 20230626 | 111100 | 80675861500 | 378500 | 379000 | 379000 | 378500 | 229 |
| 451 | 20230626 | 111000 | 80589176000 | 379000 | 379000 | 379500 | 378500 | 1235 |
| 452 | 20230626 | 110900 | 80121294500 | 379000 | 379500 | 379500 | 379000 | 4019 |
| 453 | 20230626 | 110800 | 78596611000 | 380000 | 380000 | 380000 | 379500 | 1010 |
| 454 | 20230626 | 110700 | 78212929500 | 380000 | 379500 | 380000 | 379000 | 1380 |
| 455 | 20230626 | 110600 | 77689018500 | 379500 | 379000 | 380000 | 378500 | 5222 |
| 456 | 20230626 | 110500 | 75707938000 | 379000 | 378500 | 380000 | 378500 | 4855 |
| 457 | 20230626 | 110400 | 73866209000 | 378500 | 379000 | 379000 | 378500 | 3753 |
| 458 | 20230626 | 110300 | 72445562000 | 379000 | 379000 | 379500 | 378500 | 2166 |
| 459 | 20230626 | 110200 | 71624624500 | 378500 | 378000 | 379500 | 378000 | 11848 |
| 460 | 20230626 | 110100 | 67138939000 | 378500 | 377500 | 378500 | 377500 | 9109 |
| 461 | 20230626 | 110000 | 63696832000 | 377500 | 376500 | 377500 | 376500 | 2329 |
| 462 | 20230626 | 105900 | 62818616500 | 377000 | 376500 | 377000 | 376500 | 282 |
| 463 | 20230626 | 105800 | 62712439000 | 377000 | 376500 | 377000 | 376500 | 292 |
| 464 | 20230626 | 105700 | 62602481000 | 376500 | 377000 | 377000 | 376500 | 278 |
| 465 | 20230626 | 105600 | 62497795500 | 376500 | 376500 | 377000 | 376500 | 189 |
| 466 | 20230626 | 105500 | 62426626500 | 377000 | 377000 | 377000 | 376500 | 77 |
| 467 | 20230626 | 105400 | 62397632000 | 377000 | 377000 | 377000 | 376500 | 114 |
| 468 | 20230626 | 105300 | 62354667000 | 376500 | 376500 | 377000 | 376500 | 1570 |
| 469 | 20230626 | 105200 | 61763183000 | 376500 | 377000 | 377000 | 376000 | 2568 |
| 470 | 20230626 | 105100 | 60795182000 | 377000 | 377000 | 377500 | 377000 | 288 |
| 471 | 20230626 | 105000 | 60686525000 | 377000 | 377500 | 377500 | 377000 | 125 |
| 472 | 20230626 | 104900 | 60639376000 | 377500 | 377500 | 378000 | 377000 | 1714 |
| 473 | 20230626 | 104800 | 59992344000 | 378000 | 378000 | 378000 | 377500 | 312 |
| 474 | 20230626 | 104700 | 59874452500 | 378000 | 377000 | 378000 | 377000 | 1220 |
| 475 | 20230626 | 104600 | 59413867000 | 377500 | 377500 | 377500 | 377000 | 725 |
| 476 | 20230626 | 104500 | 59140244000 | 377000 | 378000 | 378000 | 377000 | 1608 |
| 477 | 20230626 | 104400 | 58533216500 | 377500 | 377500 | 378000 | 377500 | 400 |
| 478 | 20230626 | 104300 | 58382088500 | 378000 | 377500 | 378000 | 377500 | 138 |
| 479 | 20230626 | 104200 | 58329959500 | 377500 | 378000 | 378000 | 377500 | 450 |
| 480 | 20230626 | 104100 | 58159925000 | 378000 | 377000 | 378000 | 377000 | 1327 |
| 481 | 20230626 | 104000 | 57658983500 | 377500 | 377500 | 378000 | 377000 | 2796 |
| 482 | 20230626 | 103900 | 56603474500 | 378000 | 377000 | 378000 | 376500 | 4986 |
| 483 | 20230626 | 103800 | 54721868000 | 377000 | 377000 | 377000 | 376000 | 920 |
| 484 | 20230626 | 103700 | 54375417500 | 376500 | 376500 | 377000 | 376500 | 1913 |
| 485 | 20230626 | 103600 | 53655124000 | 377000 | 377000 | 377000 | 376500 | 109 |
| 486 | 20230626 | 103500 | 53614038500 | 377000 | 377500 | 377500 | 377000 | 1816 |
| 487 | 20230626 | 103400 | 52929346000 | 377500 | 377000 | 377500 | 377000 | 796 |
| 488 | 20230626 | 103300 | 52628971500 | 377500 | 375000 | 377500 | 375000 | 4593 |
| 489 | 20230626 | 103200 | 50898775500 | 375500 | 375000 | 376000 | 375000 | 895 |
| 490 | 20230626 | 103100 | 50562697500 | 375000 | 376500 | 376500 | 375000 | 1628 |
| 491 | 20230626 | 103000 | 49950796000 | 376500 | 376000 | 376500 | 376000 | 754 |
| 492 | 20230626 | 102900 | 49666963000 | 376000 | 375500 | 376500 | 375000 | 2388 |
| 493 | 20230626 | 102800 | 48769824000 | 375500 | 375500 | 375500 | 375000 | 1259 |
| 494 | 20230626 | 102700 | 48297652500 | 375500 | 375000 | 375500 | 375000 | 180 |
| 495 | 20230626 | 102600 | 48230076500 | 375000 | 375500 | 375500 | 375000 | 74 |
| 496 | 20230626 | 102500 | 48202311500 | 375500 | 375000 | 375500 | 375000 | 2480 |
| 497 | 20230626 | 102400 | 47271645500 | 375000 | 375500 | 376000 | 375000 | 573 |
| 498 | 20230626 | 102300 | 47056479000 | 375500 | 375000 | 375500 | 374500 | 1701 |
| 499 | 20230626 | 102200 | 46418610000 | 374500 | 374500 | 375000 | 374500 | 193 |
| 500 | 20230626 | 102100 | 46346286000 | 375000 | 375000 | 375000 | 374500 | 363 |
| 501 | 20230626 | 102000 | 46210335500 | 375000 | 375000 | 375000 | 374500 | 2376 |
| 502 | 20230626 | 101900 | 45320435500 | 375000 | 374500 | 375000 | 374500 | 372 |
| 503 | 20230626 | 101800 | 45181050000 | 375000 | 375500 | 375500 | 374500 | 858 |
| 504 | 20230626 | 101700 | 44859131500 | 375500 | 375000 | 375500 | 374500 | 1091 |
| 505 | 20230626 | 101600 | 44449756000 | 375000 | 375000 | 375000 | 374500 | 185 |
| 506 | 20230626 | 101500 | 44380403000 | 375000 | 375500 | 375500 | 375000 | 1727 |
| 507 | 20230626 | 101400 | 43732664000 | 375500 | 375500 | 376000 | 375500 | 389 |
| 508 | 20230626 | 101300 | 43586574000 | 376000 | 375500 | 376000 | 375500 | 552 |
| 509 | 20230626 | 101200 | 43379268500 | 375500 | 375500 | 376000 | 375500 | 148 |
| 510 | 20230626 | 101100 | 43323689000 | 375500 | 376000 | 376000 | 375500 | 384 |
| 511 | 20230626 | 101000 | 43179488500 | 376000 | 376500 | 376500 | 375500 | 1027 |
| 512 | 20230626 | 100900 | 42793293500 | 376500 | 376500 | 376500 | 376000 | 111 |
| 513 | 20230626 | 100800 | 42751525500 | 376000 | 376500 | 376500 | 376000 | 210 |
| 514 | 20230626 | 100700 | 42672540500 | 376500 | 376000 | 376500 | 376000 | 128 |
| 515 | 20230626 | 100600 | 42624360500 | 376500 | 377500 | 377500 | 376000 | 2467 |
| 516 | 20230626 | 100500 | 41694561500 | 377000 | 377500 | 377500 | 377000 | 1277 |
| 517 | 20230626 | 100400 | 41213124500 | 377500 | 377000 | 377500 | 377000 | 229 |
| 518 | 20230626 | 100300 | 41126736000 | 377500 | 376500 | 377500 | 376000 | 1126 |
| 519 | 20230626 | 100200 | 40702446000 | 376500 | 377500 | 377500 | 376500 | 1801 |
| 520 | 20230626 | 100100 | 40023589000 | 377000 | 377500 | 377500 | 377000 | 1558 |
| 521 | 20230626 | 100000 | 39436137500 | 377500 | 377000 | 377500 | 376500 | 1147 |
| 522 | 20230626 | 095900 | 39003697500 | 377000 | 377000 | 377000 | 376500 | 459 |
| 523 | 20230626 | 095800 | 38830663000 | 377000 | 375500 | 377000 | 375500 | 553 |
| 524 | 20230626 | 095700 | 38622602000 | 375500 | 376500 | 377000 | 375500 | 1398 |
| 525 | 20230626 | 095600 | 38096755000 | 377000 | 376500 | 377000 | 375500 | 2169 |
| 526 | 20230626 | 095500 | 37280863500 | 376500 | 376500 | 377000 | 376500 | 607 |
| 527 | 20230626 | 095400 | 37052267500 | 377000 | 377000 | 377500 | 376500 | 1759 |
| 528 | 20230626 | 095300 | 36389472500 | 377000 | 376500 | 377500 | 376500 | 1051 |
| 529 | 20230626 | 095200 | 35993210500 | 376500 | 377500 | 377500 | 376000 | 1087 |
| 530 | 20230626 | 095100 | 35583822000 | 377500 | 377000 | 378000 | 377000 | 4169 |
| 531 | 20230626 | 095000 | 34010563000 | 377000 | 376500 | 377500 | 376500 | 4392 |
| 532 | 20230626 | 094900 | 32354498000 | 376500 | 376500 | 377000 | 376000 | 1257 |
| 533 | 20230626 | 094800 | 31881269000 | 376500 | 376000 | 376500 | 376000 | 552 |
| 534 | 20230626 | 094700 | 31673454500 | 376000 | 376000 | 376500 | 376000 | 422 |
| 535 | 20230626 | 094600 | 31514636000 | 376500 | 375500 | 376500 | 375500 | 2108 |
| 536 | 20230626 | 094500 | 30722030500 | 375500 | 375500 | 376000 | 375000 | 1180 |
| 537 | 20230626 | 094400 | 30278892500 | 375500 | 375500 | 375500 | 375000 | 370 |
| 538 | 20230626 | 094300 | 30140105500 | 375500 | 375000 | 375500 | 374500 | 903 |
| 539 | 20230626 | 094200 | 29801219000 | 374500 | 375000 | 375000 | 374500 | 1217 |
| 540 | 20230626 | 094100 | 29344959500 | 375000 | 374500 | 375000 | 374500 | 1912 |
| 541 | 20230626 | 094000 | 28628052500 | 375000 | 374500 | 375000 | 374000 | 1623 |
| 542 | 20230626 | 093900 | 28020046000 | 374500 | 375000 | 375000 | 374000 | 1568 |
| 543 | 20230626 | 093800 | 27432942000 | 375000 | 374500 | 375000 | 374500 | 702 |
| 544 | 20230626 | 093700 | 27170016000 | 374500 | 374500 | 375000 | 374500 | 366 |
| 545 | 20230626 | 093600 | 27032850500 | 374500 | 375000 | 375000 | 374500 | 1144 |
| 546 | 20230626 | 093500 | 26603989500 | 375000 | 375000 | 375500 | 375000 | 311 |
| 547 | 20230626 | 093400 | 26487346000 | 375500 | 375500 | 376000 | 375000 | 1503 |
| 548 | 20230626 | 093300 | 25922948000 | 375500 | 375000 | 376000 | 374500 | 1604 |
| 549 | 20230626 | 093200 | 25321312500 | 374500 | 375500 | 376000 | 374500 | 1779 |
| 550 | 20230626 | 093100 | 24654016000 | 375500 | 376000 | 376000 | 375500 | 2143 |
| 551 | 20230626 | 093000 | 23849121000 | 376000 | 376000 | 376500 | 375500 | 1241 |
| 552 | 20230626 | 092900 | 23382485500 | 376500 | 375500 | 376500 | 375500 | 1335 |
| 553 | 20230626 | 092800 | 22880527000 | 375500 | 376000 | 376500 | 375500 | 594 |
| 554 | 20230626 | 092700 | 22657263500 | 376500 | 376500 | 376500 | 376000 | 1333 |
| 555 | 20230626 | 092600 | 22155879500 | 376000 | 376000 | 376500 | 376000 | 364 |
| 556 | 20230626 | 092500 | 22018989500 | 376000 | 376000 | 376500 | 375500 | 845 |
| 557 | 20230626 | 092400 | 21701301500 | 376000 | 375500 | 376500 | 375500 | 2998 |
| 558 | 20230626 | 092300 | 20574166500 | 375000 | 374500 | 375500 | 374500 | 797 |
| 559 | 20230626 | 092200 | 20275367000 | 374500 | 374500 | 375000 | 374000 | 1633 |
| 560 | 20230626 | 092100 | 19663740000 | 374500 | 374000 | 375000 | 374000 | 1087 |
| 561 | 20230626 | 092000 | 19256606000 | 374500 | 374000 | 374500 | 374000 | 682 |
| 562 | 20230626 | 091900 | 19001395500 | 374000 | 375500 | 376000 | 374000 | 3793 |
| 563 | 20230626 | 091800 | 17579255000 | 376000 | 376000 | 376500 | 375500 | 425 |
| 564 | 20230626 | 091700 | 17419465500 | 376000 | 376500 | 376500 | 376000 | 495 |
| 565 | 20230626 | 091600 | 17233339000 | 376500 | 376000 | 376500 | 375500 | 1665 |
| 566 | 20230626 | 091500 | 16607036500 | 376000 | 376500 | 377500 | 376000 | 3810 |
| 567 | 20230626 | 091400 | 15171812000 | 376500 | 375500 | 377000 | 375500 | 3331 |
| 568 | 20230626 | 091300 | 13918317500 | 375500 | 375500 | 376000 | 375000 | 1486 |
| 569 | 20230626 | 091200 | 13360233500 | 375500 | 375500 | 376000 | 375500 | 973 |
| 570 | 20230626 | 091100 | 12994828000 | 375500 | 375500 | 376000 | 375500 | 913 |
| 571 | 20230626 | 091000 | 12651980000 | 376000 | 375500 | 376000 | 375500 | 1973 |
| 572 | 20230626 | 090900 | 11910719000 | 375500 | 375500 | 376000 | 375500 | 1586 |
| 573 | 20230626 | 090800 | 11314867500 | 375500 | 376000 | 376000 | 375000 | 1933 |
| 574 | 20230626 | 090700 | 10588997000 | 376000 | 375500 | 376500 | 375500 | 2597 |
| 575 | 20230626 | 090600 | 9612727500 | 375500 | 374000 | 376000 | 373500 | 4475 |
| 576 | 20230626 | 090500 | 7934184500 | 374000 | 373000 | 374000 | 372500 | 3253 |
| 577 | 20230626 | 090400 | 6720665000 | 373500 | 374500 | 374500 | 373000 | 2044 |
| 578 | 20230626 | 090300 | 5956488500 | 374500 | 376000 | 376000 | 374500 | 2118 |
| 579 | 20230626 | 090200 | 5162349500 | 375500 | 373500 | 375500 | 373000 | 3616 |
| 580 | 20230626 | 090100 | 3808758000 | 373000 | 373000 | 373500 | 372000 | 4658 |
| 581 | 20230626 | 090000 | 2073361500 | 373000 | 373000 | 374000 | 372500 | 5443 |