34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 3 | 20230627 | 183800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 4 | 20230627 | 183700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 5 | 20230627 | 183600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 6 | 20230627 | 183500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 7 | 20230627 | 183400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 8 | 20230627 | 183300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 9 | 20230627 | 183200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 10 | 20230627 | 183100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 11 | 20230627 | 183000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 12 | 20230627 | 182900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 13 | 20230627 | 182800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 14 | 20230627 | 182700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 15 | 20230627 | 182600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 16 | 20230627 | 182500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 17 | 20230627 | 182400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 18 | 20230627 | 182300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 19 | 20230627 | 182200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 20 | 20230627 | 182100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 21 | 20230627 | 182000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 22 | 20230627 | 181900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 23 | 20230627 | 181800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 24 | 20230627 | 181700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 25 | 20230627 | 181600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 26 | 20230627 | 181500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 27 | 20230627 | 181400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 28 | 20230627 | 181300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 29 | 20230627 | 181200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 30 | 20230627 | 181100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 31 | 20230627 | 181000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 32 | 20230627 | 180900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 33 | 20230627 | 180800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 34 | 20230627 | 180700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 35 | 20230627 | 180600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 36 | 20230627 | 180500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 37 | 20230627 | 180400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 38 | 20230627 | 180300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 39 | 20230627 | 180200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 40 | 20230627 | 180100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 41 | 20230627 | 180000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 42 | 20230627 | 175900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 43 | 20230627 | 175800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 44 | 20230627 | 175700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 45 | 20230627 | 175600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 46 | 20230627 | 175500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 47 | 20230627 | 175400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 48 | 20230627 | 175300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 49 | 20230627 | 175200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 50 | 20230627 | 175100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 51 | 20230627 | 175000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 52 | 20230627 | 174900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 53 | 20230627 | 174800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 54 | 20230627 | 174700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 55 | 20230627 | 174600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 56 | 20230627 | 174500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 57 | 20230627 | 174400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 58 | 20230627 | 174300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 59 | 20230627 | 174200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 60 | 20230627 | 174100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 61 | 20230627 | 174000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 62 | 20230627 | 173900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 63 | 20230627 | 173800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 64 | 20230627 | 173700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 65 | 20230627 | 173600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 66 | 20230627 | 173500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 67 | 20230627 | 173400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 68 | 20230627 | 173300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 69 | 20230627 | 173200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 70 | 20230627 | 173100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 71 | 20230627 | 173000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 72 | 20230627 | 172900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 73 | 20230627 | 172800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 74 | 20230627 | 172700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 75 | 20230627 | 172600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 76 | 20230627 | 172500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 77 | 20230627 | 172400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 78 | 20230627 | 172300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 79 | 20230627 | 172200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 80 | 20230627 | 172100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 81 | 20230627 | 172000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 82 | 20230627 | 171900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 83 | 20230627 | 171800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 84 | 20230627 | 171700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 85 | 20230627 | 171600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 86 | 20230627 | 171500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 87 | 20230627 | 171400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 88 | 20230627 | 171300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 89 | 20230627 | 171200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 90 | 20230627 | 171100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 91 | 20230627 | 171000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 92 | 20230627 | 170900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 93 | 20230627 | 170800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 94 | 20230627 | 170700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 95 | 20230627 | 170600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 96 | 20230627 | 170500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 97 | 20230627 | 170400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 98 | 20230627 | 170300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 99 | 20230627 | 170200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 100 | 20230627 | 170100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 101 | 20230627 | 170000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 102 | 20230627 | 165900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 103 | 20230627 | 165800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 104 | 20230627 | 165700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 105 | 20230627 | 165600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 106 | 20230627 | 165500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 107 | 20230627 | 165400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 108 | 20230627 | 165300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 109 | 20230627 | 165200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 110 | 20230627 | 165100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 111 | 20230627 | 165000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 112 | 20230627 | 164900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 113 | 20230627 | 164800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 114 | 20230627 | 164700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 115 | 20230627 | 164600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 116 | 20230627 | 164500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 117 | 20230627 | 164400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 118 | 20230627 | 164300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 119 | 20230627 | 164200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 120 | 20230627 | 164100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 121 | 20230627 | 164000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 122 | 20230627 | 163900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 123 | 20230627 | 163800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 124 | 20230627 | 163700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 125 | 20230627 | 163600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 126 | 20230627 | 163500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 127 | 20230627 | 163400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 128 | 20230627 | 163300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 129 | 20230627 | 163200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 130 | 20230627 | 163100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 131 | 20230627 | 163000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 132 | 20230627 | 162900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 133 | 20230627 | 162800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 134 | 20230627 | 162700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 135 | 20230627 | 162600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 136 | 20230627 | 162500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 137 | 20230627 | 162400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 138 | 20230627 | 162300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 139 | 20230627 | 162200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 140 | 20230627 | 162100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 141 | 20230627 | 162000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 142 | 20230627 | 161900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 143 | 20230627 | 161800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 144 | 20230627 | 161700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 145 | 20230627 | 161600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 146 | 20230627 | 161500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 147 | 20230627 | 161400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 148 | 20230627 | 161300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 149 | 20230627 | 161200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 150 | 20230627 | 161100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 151 | 20230627 | 161000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 152 | 20230627 | 160900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 153 | 20230627 | 160800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 154 | 20230627 | 160700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 155 | 20230627 | 160600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 156 | 20230627 | 160500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 157 | 20230627 | 160400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 158 | 20230627 | 160300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 159 | 20230627 | 160200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 160 | 20230627 | 160100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 161 | 20230627 | 160000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 162 | 20230627 | 155900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 163 | 20230627 | 155800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 164 | 20230627 | 155700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 165 | 20230627 | 155600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 166 | 20230627 | 155500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 167 | 20230627 | 155400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 168 | 20230627 | 155300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 169 | 20230627 | 155200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 170 | 20230627 | 155100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 171 | 20230627 | 155000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 172 | 20230627 | 154900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 173 | 20230627 | 154800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 174 | 20230627 | 154700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 175 | 20230627 | 154600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 176 | 20230627 | 154500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 177 | 20230627 | 154400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 178 | 20230627 | 154300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 179 | 20230627 | 154200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 180 | 20230627 | 154100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 181 | 20230627 | 154000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 182 | 20230627 | 153900 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 183 | 20230627 | 153800 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 184 | 20230627 | 153700 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 185 | 20230627 | 153600 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 186 | 20230627 | 153500 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 187 | 20230627 | 153400 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 188 | 20230627 | 153300 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 189 | 20230627 | 153200 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 190 | 20230627 | 153100 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 191 | 20230627 | 153000 | 228062825500 | 365000 | 365000 | 365000 | 365000 | 16640 |
| 192 | 20230627 | 152900 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 193 | 20230627 | 152800 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 194 | 20230627 | 152700 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 195 | 20230627 | 152600 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 196 | 20230627 | 152500 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 197 | 20230627 | 152400 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 198 | 20230627 | 152300 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 199 | 20230627 | 152200 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 200 | 20230627 | 152100 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 201 | 20230627 | 152000 | 221989225500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 202 | 20230627 | 151900 | 221989225500 | 365000 | 365500 | 365500 | 364500 | 1616 |
| 203 | 20230627 | 151800 | 221399287000 | 365000 | 365500 | 365500 | 365000 | 2326 |
| 204 | 20230627 | 151700 | 220550241500 | 365000 | 365000 | 365500 | 365000 | 1504 |
| 205 | 20230627 | 151600 | 220000595500 | 365500 | 365500 | 366000 | 365000 | 3622 |
| 206 | 20230627 | 151500 | 218676759000 | 365500 | 365500 | 366000 | 365500 | 728 |
| 207 | 20230627 | 151400 | 218410609000 | 366000 | 365500 | 366000 | 365500 | 759 |
| 208 | 20230627 | 151300 | 218132971000 | 365500 | 365500 | 366000 | 365500 | 341 |
| 209 | 20230627 | 151200 | 218008239000 | 366000 | 365500 | 366000 | 365500 | 283 |
| 210 | 20230627 | 151100 | 217904778000 | 366000 | 365500 | 366000 | 365500 | 747 |
| 211 | 20230627 | 151000 | 217631673500 | 365500 | 365500 | 366000 | 365000 | 1287 |
| 212 | 20230627 | 150900 | 217161300000 | 365500 | 365500 | 365500 | 365000 | 524 |
| 213 | 20230627 | 150800 | 216969843500 | 365500 | 365500 | 366000 | 365000 | 1461 |
| 214 | 20230627 | 150700 | 216436405000 | 365500 | 365500 | 366000 | 365000 | 1655 |
| 215 | 20230627 | 150600 | 215831474500 | 366000 | 365000 | 366000 | 365000 | 4602 |
| 216 | 20230627 | 150500 | 214150186000 | 365000 | 365000 | 365500 | 365000 | 1163 |
| 217 | 20230627 | 150400 | 213725644500 | 365500 | 365500 | 366000 | 365000 | 1367 |
| 218 | 20230627 | 150300 | 213226019500 | 365500 | 366000 | 366000 | 365500 | 241 |
| 219 | 20230627 | 150200 | 213137910000 | 365500 | 365000 | 366000 | 365000 | 1987 |
| 220 | 20230627 | 150100 | 212411570500 | 365000 | 365500 | 366000 | 365000 | 250 |
| 221 | 20230627 | 150000 | 212320225500 | 365500 | 365000 | 366000 | 365000 | 2461 |
| 222 | 20230627 | 145900 | 211421104500 | 365500 | 365500 | 366000 | 365000 | 728 |
| 223 | 20230627 | 145800 | 211155084500 | 365500 | 366000 | 366000 | 365500 | 1829 |
| 224 | 20230627 | 145700 | 210486551500 | 366000 | 366000 | 366000 | 365500 | 660 |
| 225 | 20230627 | 145600 | 210245252000 | 365500 | 365500 | 366000 | 365500 | 178 |
| 226 | 20230627 | 145500 | 210180162000 | 366000 | 366000 | 366000 | 365500 | 421 |
| 227 | 20230627 | 145400 | 210026168500 | 366000 | 365500 | 366000 | 365500 | 636 |
| 228 | 20230627 | 145300 | 209793477000 | 366000 | 366000 | 366500 | 365500 | 1924 |
| 229 | 20230627 | 145200 | 209089355500 | 366500 | 366000 | 366500 | 366000 | 1042 |
| 230 | 20230627 | 145100 | 208707960500 | 366500 | 366500 | 366500 | 366000 | 306 |
| 231 | 20230627 | 145000 | 208595889500 | 366500 | 366500 | 366500 | 366000 | 655 |
| 232 | 20230627 | 144900 | 208355873500 | 366000 | 366000 | 366500 | 365500 | 2785 |
| 233 | 20230627 | 144800 | 207336486500 | 365500 | 365500 | 366000 | 365500 | 1070 |
| 234 | 20230627 | 144700 | 206945334500 | 365500 | 365500 | 366000 | 365500 | 313 |
| 235 | 20230627 | 144600 | 206830872000 | 366000 | 366000 | 366000 | 365500 | 461 |
| 236 | 20230627 | 144500 | 206662169500 | 366000 | 365000 | 366000 | 365000 | 1711 |
| 237 | 20230627 | 144400 | 206036974500 | 365500 | 365000 | 365500 | 365000 | 421 |
| 238 | 20230627 | 144300 | 205883140500 | 365500 | 365500 | 366000 | 365500 | 1689 |
| 239 | 20230627 | 144200 | 205265761500 | 365500 | 366000 | 366000 | 365500 | 285 |
| 240 | 20230627 | 144100 | 205161534500 | 366000 | 365500 | 366000 | 365500 | 272 |
| 241 | 20230627 | 144000 | 205062042000 | 366000 | 366000 | 366000 | 365500 | 904 |
| 242 | 20230627 | 143900 | 204731236000 | 366000 | 366500 | 366500 | 366000 | 937 |
| 243 | 20230627 | 143800 | 204388195500 | 366000 | 366000 | 366000 | 365500 | 1406 |
| 244 | 20230627 | 143700 | 203873667500 | 366000 | 366000 | 366000 | 365500 | 368 |
| 245 | 20230627 | 143600 | 203739081500 | 365500 | 366500 | 366500 | 365500 | 1620 |
| 246 | 20230627 | 143500 | 203146394500 | 366000 | 366000 | 366500 | 366000 | 366 |
| 247 | 20230627 | 143400 | 203012347000 | 366000 | 365500 | 366500 | 365500 | 747 |
| 248 | 20230627 | 143300 | 202738834500 | 366000 | 366500 | 366500 | 365500 | 2138 |
| 249 | 20230627 | 143200 | 201956527000 | 366000 | 366500 | 366500 | 365500 | 1203 |
| 250 | 20230627 | 143100 | 201516292000 | 366000 | 366500 | 366500 | 365500 | 3507 |
| 251 | 20230627 | 143000 | 200233066000 | 366000 | 366000 | 366500 | 366000 | 3985 |
| 252 | 20230627 | 142900 | 198773607000 | 366500 | 365500 | 366500 | 365500 | 2887 |
| 253 | 20230627 | 142800 | 197717021000 | 365500 | 365500 | 366000 | 365000 | 1711 |
| 254 | 20230627 | 142700 | 197091611500 | 365000 | 365000 | 365500 | 364500 | 2372 |
| 255 | 20230627 | 142600 | 196226123500 | 365000 | 365000 | 365000 | 364500 | 492 |
| 256 | 20230627 | 142500 | 196046608500 | 364500 | 364500 | 365500 | 364000 | 3511 |
| 257 | 20230627 | 142400 | 194765474500 | 364500 | 364000 | 364500 | 363500 | 3182 |
| 258 | 20230627 | 142300 | 193606289500 | 364000 | 364000 | 364500 | 363500 | 1375 |
| 259 | 20230627 | 142200 | 193105792000 | 364000 | 364000 | 364500 | 363500 | 1418 |
| 260 | 20230627 | 142100 | 192589624500 | 364000 | 365000 | 365000 | 364000 | 613 |
| 261 | 20230627 | 142000 | 192366312500 | 364500 | 364000 | 364500 | 364000 | 2066 |
| 262 | 20230627 | 141900 | 191613614500 | 364000 | 364000 | 364500 | 364000 | 295 |
| 263 | 20230627 | 141800 | 191506176000 | 364000 | 363500 | 364500 | 363500 | 861 |
| 264 | 20230627 | 141700 | 191192813500 | 363500 | 364000 | 364500 | 363500 | 3181 |
| 265 | 20230627 | 141600 | 190035157500 | 364000 | 364500 | 364500 | 364000 | 391 |
| 266 | 20230627 | 141500 | 189892700500 | 364500 | 364500 | 364500 | 364000 | 206 |
| 267 | 20230627 | 141400 | 189817658000 | 364500 | 364500 | 364500 | 364000 | 251 |
| 268 | 20230627 | 141300 | 189726242000 | 364000 | 364500 | 365000 | 364000 | 786 |
| 269 | 20230627 | 141200 | 189439950000 | 365000 | 364000 | 365000 | 364000 | 2269 |
| 270 | 20230627 | 141100 | 188612575500 | 364500 | 364500 | 364500 | 364000 | 289 |
| 271 | 20230627 | 141000 | 188507247000 | 364500 | 364500 | 364500 | 364000 | 292 |
| 272 | 20230627 | 140900 | 188400901500 | 364000 | 363500 | 364500 | 363000 | 1495 |
| 273 | 20230627 | 140800 | 187856934000 | 363000 | 363500 | 364000 | 363000 | 2276 |
| 274 | 20230627 | 140700 | 187030085500 | 363500 | 363000 | 363500 | 363000 | 156 |
| 275 | 20230627 | 140600 | 186973423500 | 363000 | 363500 | 364000 | 363000 | 531 |
| 276 | 20230627 | 140500 | 186780372500 | 364000 | 363500 | 364000 | 363500 | 247 |
| 277 | 20230627 | 140400 | 186690538000 | 363500 | 363500 | 364000 | 363500 | 289 |
| 278 | 20230627 | 140300 | 186585467000 | 364000 | 364000 | 364000 | 363500 | 1968 |
| 279 | 20230627 | 140200 | 185869543500 | 363500 | 364000 | 364500 | 363500 | 1197 |
| 280 | 20230627 | 140100 | 185434114500 | 364000 | 364000 | 364500 | 364000 | 230 |
| 281 | 20230627 | 140000 | 185350377000 | 364500 | 364000 | 364500 | 363500 | 1972 |
| 282 | 20230627 | 135900 | 184632623000 | 364000 | 364000 | 364500 | 364000 | 424 |
| 283 | 20230627 | 135800 | 184478253500 | 364500 | 364000 | 364500 | 364000 | 229 |
| 284 | 20230627 | 135700 | 184394888000 | 364500 | 364500 | 364500 | 364000 | 439 |
| 285 | 20230627 | 135600 | 184235001000 | 364500 | 364500 | 364500 | 364000 | 121 |
| 286 | 20230627 | 135500 | 184190937500 | 364500 | 364500 | 364500 | 364000 | 115 |
| 287 | 20230627 | 135400 | 184149041500 | 364000 | 364000 | 364500 | 364000 | 404 |
| 288 | 20230627 | 135300 | 184001947500 | 364000 | 364000 | 364500 | 364000 | 172 |
| 289 | 20230627 | 135200 | 183939303000 | 364000 | 364000 | 364500 | 364000 | 189 |
| 290 | 20230627 | 135100 | 183870425500 | 364000 | 364000 | 364500 | 363500 | 1973 |
| 291 | 20230627 | 135000 | 183152654000 | 363500 | 364000 | 364000 | 363500 | 138 |
| 292 | 20230627 | 134900 | 183102467500 | 364000 | 363500 | 364000 | 363500 | 223 |
| 293 | 20230627 | 134800 | 183021393000 | 364000 | 364000 | 364500 | 363500 | 1373 |
| 294 | 20230627 | 134700 | 182521635000 | 364500 | 364000 | 364500 | 364000 | 210 |
| 295 | 20230627 | 134600 | 182445170000 | 364000 | 364000 | 364500 | 364000 | 155 |
| 296 | 20230627 | 134500 | 182388694000 | 364500 | 364500 | 365000 | 364000 | 1147 |
| 297 | 20230627 | 134400 | 181970571000 | 365000 | 365000 | 365500 | 364000 | 2478 |
| 298 | 20230627 | 134300 | 181066553500 | 365500 | 364500 | 365500 | 364000 | 4167 |
| 299 | 20230627 | 134200 | 179546225000 | 364500 | 364500 | 364500 | 364000 | 562 |
| 300 | 20230627 | 134100 | 179341422000 | 364500 | 363500 | 364500 | 363500 | 1324 |
| 301 | 20230627 | 134000 | 178859182500 | 363500 | 364000 | 364000 | 363500 | 196 |
| 302 | 20230627 | 133900 | 178787852000 | 364500 | 364500 | 364500 | 364000 | 947 |
| 303 | 20230627 | 133800 | 178443079000 | 364500 | 363500 | 364500 | 363000 | 1677 |
| 304 | 20230627 | 133700 | 177833577500 | 363000 | 364000 | 364000 | 363000 | 675 |
| 305 | 20230627 | 133600 | 177588240500 | 364000 | 363500 | 364000 | 363500 | 164 |
| 306 | 20230627 | 133500 | 177528579000 | 363500 | 364000 | 364000 | 363500 | 865 |
| 307 | 20230627 | 133400 | 177213799000 | 364000 | 364500 | 364500 | 364000 | 1661 |
| 308 | 20230627 | 133300 | 176609125000 | 364500 | 364500 | 364500 | 364000 | 622 |
| 309 | 20230627 | 133200 | 176382449000 | 364500 | 363500 | 364500 | 363000 | 2016 |
| 310 | 20230627 | 133100 | 175648921000 | 363500 | 363000 | 363500 | 363000 | 2740 |
| 311 | 20230627 | 133000 | 174654081000 | 362500 | 362500 | 363000 | 362500 | 180 |
| 312 | 20230627 | 132900 | 174588808500 | 362500 | 362500 | 363000 | 362500 | 434 |
| 313 | 20230627 | 132800 | 174431410000 | 362500 | 363000 | 363000 | 362500 | 687 |
| 314 | 20230627 | 132700 | 174182181000 | 363000 | 362500 | 363000 | 362500 | 363 |
| 315 | 20230627 | 132600 | 174050513500 | 363000 | 362500 | 363000 | 362500 | 328 |
| 316 | 20230627 | 132500 | 173931533000 | 363000 | 362000 | 363000 | 362000 | 1141 |
| 317 | 20230627 | 132400 | 173517926000 | 362500 | 362000 | 362500 | 362000 | 400 |
| 318 | 20230627 | 132300 | 173373063000 | 362500 | 362500 | 362500 | 362000 | 422 |
| 319 | 20230627 | 132200 | 173220290000 | 362500 | 362000 | 362500 | 361500 | 1008 |
| 320 | 20230627 | 132100 | 172855396000 | 362000 | 362000 | 362500 | 362000 | 601 |
| 321 | 20230627 | 132000 | 172637806500 | 362000 | 362000 | 362500 | 362000 | 1475 |
| 322 | 20230627 | 131900 | 172103676500 | 362500 | 362500 | 362500 | 362000 | 1010 |
| 323 | 20230627 | 131800 | 171737774000 | 362000 | 363000 | 363000 | 362000 | 915 |
| 324 | 20230627 | 131700 | 171406119500 | 363000 | 362000 | 363000 | 362000 | 1033 |
| 325 | 20230627 | 131600 | 171031674500 | 362500 | 363000 | 363000 | 362000 | 1185 |
| 326 | 20230627 | 131500 | 170602099000 | 363000 | 362500 | 363000 | 362500 | 452 |
| 327 | 20230627 | 131400 | 170438193500 | 362500 | 362500 | 363000 | 362500 | 312 |
| 328 | 20230627 | 131300 | 170325036000 | 363000 | 362500 | 363000 | 362000 | 1280 |
| 329 | 20230627 | 131200 | 169861021000 | 362000 | 362500 | 362500 | 362000 | 305 |
| 330 | 20230627 | 131100 | 169750554000 | 362000 | 362000 | 362500 | 361500 | 1398 |
| 331 | 20230627 | 131000 | 169244417000 | 361500 | 361500 | 362000 | 361000 | 1932 |
| 332 | 20230627 | 130900 | 168546188500 | 361000 | 361500 | 361500 | 361000 | 1531 |
| 333 | 20230627 | 130800 | 167993414000 | 361500 | 361500 | 361500 | 361000 | 404 |
| 334 | 20230627 | 130700 | 167847447500 | 361500 | 361000 | 361500 | 361000 | 625 |
| 335 | 20230627 | 130600 | 167621786500 | 361000 | 361000 | 361500 | 361000 | 280 |
| 336 | 20230627 | 130500 | 167520652500 | 361000 | 361500 | 361500 | 361000 | 328 |
| 337 | 20230627 | 130400 | 167402179500 | 361000 | 361000 | 361500 | 361000 | 226 |
| 338 | 20230627 | 130300 | 167320563000 | 361000 | 361500 | 361500 | 361000 | 425 |
| 339 | 20230627 | 130200 | 167166992000 | 361500 | 361000 | 361500 | 361000 | 213 |
| 340 | 20230627 | 130100 | 167090080500 | 361500 | 361500 | 361500 | 361000 | 353 |
| 341 | 20230627 | 130000 | 166962536500 | 361000 | 360500 | 361500 | 360500 | 763 |
| 342 | 20230627 | 125900 | 166687099500 | 361000 | 361000 | 361500 | 360500 | 1290 |
| 343 | 20230627 | 125800 | 166221387000 | 361000 | 361000 | 361500 | 361000 | 1131 |
| 344 | 20230627 | 125700 | 165813006500 | 361000 | 361000 | 361500 | 361000 | 1004 |
| 345 | 20230627 | 125600 | 165450429500 | 361000 | 361500 | 361500 | 361000 | 1161 |
| 346 | 20230627 | 125500 | 165031249500 | 361000 | 361000 | 361500 | 361000 | 985 |
| 347 | 20230627 | 125400 | 164675436000 | 361000 | 361500 | 361500 | 361000 | 2330 |
| 348 | 20230627 | 125300 | 163834281000 | 361000 | 361500 | 361500 | 361000 | 190 |
| 349 | 20230627 | 125200 | 163765652000 | 361000 | 361500 | 361500 | 361000 | 494 |
| 350 | 20230627 | 125100 | 163587142000 | 361000 | 361500 | 362000 | 361000 | 1347 |
| 351 | 20230627 | 125000 | 163100233000 | 361500 | 361500 | 362000 | 361500 | 254 |
| 352 | 20230627 | 124900 | 163008389500 | 361500 | 361500 | 362000 | 361500 | 197 |
| 353 | 20230627 | 124800 | 162937145500 | 362000 | 362000 | 362000 | 361500 | 197 |
| 354 | 20230627 | 124700 | 162865872500 | 362000 | 361500 | 362000 | 361500 | 301 |
| 355 | 20230627 | 124600 | 162757003500 | 361500 | 361500 | 362000 | 361500 | 278 |
| 356 | 20230627 | 124500 | 162656448000 | 361500 | 362000 | 362000 | 361500 | 168 |
| 357 | 20230627 | 124400 | 162595680000 | 362000 | 361500 | 362000 | 361000 | 1326 |
| 358 | 20230627 | 124300 | 162116284500 | 361500 | 361500 | 361500 | 361000 | 269 |
| 359 | 20230627 | 124200 | 162019080000 | 361000 | 361000 | 361500 | 361000 | 97 |
| 360 | 20230627 | 124100 | 161984050500 | 361500 | 361000 | 361500 | 361000 | 390 |
| 361 | 20230627 | 124000 | 161843126000 | 361000 | 361000 | 361500 | 361000 | 1534 |
| 362 | 20230627 | 123900 | 161289150000 | 361000 | 360500 | 361500 | 360500 | 3357 |
| 363 | 20230627 | 123800 | 160076776000 | 361000 | 360500 | 361000 | 360500 | 1355 |
| 364 | 20230627 | 123700 | 159587697500 | 360500 | 360500 | 361000 | 360000 | 4031 |
| 365 | 20230627 | 123600 | 158134506500 | 360500 | 360000 | 360500 | 360000 | 722 |
| 366 | 20230627 | 123500 | 157874558500 | 360000 | 360500 | 360500 | 360000 | 305 |
| 367 | 20230627 | 123400 | 157764734000 | 360500 | 360500 | 360500 | 360000 | 393 |
| 368 | 20230627 | 123300 | 157623229000 | 360500 | 360500 | 360500 | 360000 | 598 |
| 369 | 20230627 | 123200 | 157407863000 | 360000 | 360000 | 360500 | 360000 | 626 |
| 370 | 20230627 | 123100 | 157182395500 | 360500 | 360000 | 360500 | 360000 | 741 |
| 371 | 20230627 | 123000 | 156915551500 | 360000 | 360000 | 360500 | 360000 | 441 |
| 372 | 20230627 | 122900 | 156756731000 | 360000 | 360000 | 360500 | 360000 | 1112 |
| 373 | 20230627 | 122800 | 156356362500 | 360000 | 360500 | 360500 | 360000 | 952 |
| 374 | 20230627 | 122700 | 156013602000 | 360000 | 360500 | 360500 | 360000 | 586 |
| 375 | 20230627 | 122600 | 155802478500 | 360000 | 360500 | 361000 | 360000 | 1806 |
| 376 | 20230627 | 122500 | 155151616000 | 360500 | 360500 | 361000 | 360500 | 484 |
| 377 | 20230627 | 122400 | 154977044000 | 360500 | 360500 | 361000 | 360500 | 319 |
| 378 | 20230627 | 122300 | 154861983000 | 361000 | 360500 | 361000 | 360500 | 733 |
| 379 | 20230627 | 122200 | 154597684500 | 361000 | 360500 | 361000 | 360500 | 726 |
| 380 | 20230627 | 122100 | 154335906000 | 360500 | 360500 | 361000 | 360500 | 1403 |
| 381 | 20230627 | 122000 | 153830120500 | 361000 | 361000 | 361500 | 360500 | 1801 |
| 382 | 20230627 | 121900 | 153179949500 | 361000 | 361500 | 361500 | 361000 | 529 |
| 383 | 20230627 | 121800 | 152988934000 | 361500 | 361000 | 361500 | 361000 | 217 |
| 384 | 20230627 | 121700 | 152910574500 | 361000 | 361500 | 361500 | 361000 | 667 |
| 385 | 20230627 | 121600 | 152669724000 | 361500 | 361500 | 361500 | 361000 | 283 |
| 386 | 20230627 | 121500 | 152567506500 | 361500 | 361500 | 362000 | 361000 | 789 |
| 387 | 20230627 | 121400 | 152282245500 | 362000 | 361500 | 362000 | 361000 | 966 |
| 388 | 20230627 | 121300 | 151933010000 | 361500 | 361000 | 361500 | 361000 | 915 |
| 389 | 20230627 | 121200 | 151602374000 | 361000 | 361000 | 361500 | 361000 | 594 |
| 390 | 20230627 | 121100 | 151387900500 | 361500 | 362000 | 362000 | 361000 | 1074 |
| 391 | 20230627 | 121000 | 150999781000 | 362000 | 362000 | 362000 | 361500 | 562 |
| 392 | 20230627 | 120900 | 150796576000 | 361500 | 362000 | 362500 | 361500 | 4439 |
| 393 | 20230627 | 120800 | 149189892500 | 362000 | 362500 | 362500 | 362000 | 559 |
| 394 | 20230627 | 120700 | 148987412000 | 362500 | 362500 | 362500 | 362000 | 252 |
| 395 | 20230627 | 120600 | 148896134000 | 362000 | 362000 | 362500 | 362000 | 725 |
| 396 | 20230627 | 120500 | 148633655000 | 362500 | 362000 | 362500 | 362000 | 347 |
| 397 | 20230627 | 120400 | 148507985000 | 362500 | 362000 | 362500 | 362000 | 304 |
| 398 | 20230627 | 120300 | 148397873500 | 362000 | 362000 | 362500 | 362000 | 170 |
| 399 | 20230627 | 120200 | 148336314000 | 362500 | 362500 | 363000 | 362000 | 999 |
| 400 | 20230627 | 120100 | 147974153000 | 363000 | 363000 | 363000 | 362500 | 402 |
| 401 | 20230627 | 120000 | 147828382500 | 363000 | 362500 | 363000 | 362500 | 402 |
| 402 | 20230627 | 115900 | 147682589000 | 362500 | 362500 | 363000 | 362500 | 768 |
| 403 | 20230627 | 115800 | 147404048000 | 363000 | 363000 | 363000 | 362500 | 203 |
| 404 | 20230627 | 115700 | 147330419500 | 363000 | 363500 | 363500 | 362500 | 1430 |
| 405 | 20230627 | 115600 | 146811282000 | 363000 | 363500 | 363500 | 363000 | 707 |
| 406 | 20230627 | 115500 | 146554545000 | 363000 | 363000 | 363500 | 363000 | 131 |
| 407 | 20230627 | 115400 | 146506980000 | 363000 | 363000 | 363500 | 363000 | 407 |
| 408 | 20230627 | 115300 | 146359157000 | 363000 | 362500 | 364000 | 362500 | 2014 |
| 409 | 20230627 | 115200 | 145627755000 | 362500 | 363000 | 363000 | 362500 | 101 |
| 410 | 20230627 | 115100 | 145591118000 | 362500 | 363000 | 363000 | 362500 | 453 |
| 411 | 20230627 | 115000 | 145426849500 | 362500 | 362500 | 363000 | 362500 | 572 |
| 412 | 20230627 | 114900 | 145219473000 | 362500 | 362500 | 363000 | 362000 | 524 |
| 413 | 20230627 | 114800 | 145029362500 | 362500 | 362500 | 362500 | 362000 | 1072 |
| 414 | 20230627 | 114700 | 144641084500 | 362000 | 362500 | 362500 | 362000 | 449 |
| 415 | 20230627 | 114600 | 144478390000 | 362000 | 362500 | 363000 | 362000 | 1563 |
| 416 | 20230627 | 114500 | 143911802000 | 362500 | 362500 | 363000 | 362500 | 300 |
| 417 | 20230627 | 114400 | 143803028000 | 362500 | 362500 | 363000 | 362500 | 398 |
| 418 | 20230627 | 114300 | 143658745500 | 362500 | 362500 | 363000 | 362500 | 437 |
| 419 | 20230627 | 114200 | 143500316500 | 362500 | 363000 | 363500 | 362500 | 1789 |
| 420 | 20230627 | 114100 | 142851071000 | 363000 | 363500 | 363500 | 363000 | 164 |
| 421 | 20230627 | 114000 | 142791523000 | 363000 | 363500 | 364000 | 363000 | 1521 |
| 422 | 20230627 | 113900 | 142238584000 | 363500 | 363500 | 364000 | 363500 | 193 |
| 423 | 20230627 | 113800 | 142168406000 | 363500 | 363500 | 364000 | 363500 | 1660 |
| 424 | 20230627 | 113700 | 141564957000 | 363000 | 363500 | 363500 | 363000 | 203 |
| 425 | 20230627 | 113600 | 141491201500 | 363000 | 363000 | 363500 | 363000 | 361 |
| 426 | 20230627 | 113500 | 141360105500 | 363500 | 363500 | 363500 | 363000 | 153 |
| 427 | 20230627 | 113400 | 141304538000 | 363000 | 363000 | 363500 | 363000 | 153 |
| 428 | 20230627 | 113300 | 141248982500 | 363000 | 363500 | 363500 | 363000 | 1356 |
| 429 | 20230627 | 113200 | 140756251500 | 363500 | 363500 | 364000 | 363500 | 138 |
| 430 | 20230627 | 113100 | 140706069000 | 363500 | 363500 | 364000 | 363000 | 2511 |
| 431 | 20230627 | 113000 | 139794054000 | 363000 | 363000 | 363500 | 363000 | 591 |
| 432 | 20230627 | 112900 | 139579463000 | 363500 | 364000 | 364000 | 363500 | 1731 |
| 433 | 20230627 | 112800 | 138950221000 | 363500 | 364500 | 364500 | 363500 | 1276 |
| 434 | 20230627 | 112700 | 138485857500 | 364000 | 364500 | 365000 | 364000 | 425 |
| 435 | 20230627 | 112600 | 138331018000 | 364500 | 365000 | 365500 | 364500 | 791 |
| 436 | 20230627 | 112500 | 138042410500 | 365000 | 365500 | 366000 | 365000 | 1053 |
| 437 | 20230627 | 112400 | 137657557500 | 365500 | 365000 | 366000 | 364500 | 2667 |
| 438 | 20230627 | 112300 | 136684282000 | 364500 | 365000 | 365000 | 364500 | 444 |
| 439 | 20230627 | 112200 | 136522436500 | 364500 | 365500 | 365500 | 364500 | 1346 |
| 440 | 20230627 | 112100 | 136031205500 | 365000 | 365500 | 365500 | 365000 | 267 |
| 441 | 20230627 | 112000 | 135933709000 | 365500 | 365500 | 365500 | 365000 | 737 |
| 442 | 20230627 | 111900 | 135664460500 | 366000 | 366000 | 366000 | 365500 | 195 |
| 443 | 20230627 | 111800 | 135593120500 | 366000 | 366000 | 366000 | 365500 | 1164 |
| 444 | 20230627 | 111700 | 135167225000 | 366000 | 365000 | 366000 | 365000 | 1478 |
| 445 | 20230627 | 111600 | 134626776500 | 365000 | 366000 | 366000 | 365000 | 1494 |
| 446 | 20230627 | 111500 | 134081153000 | 365500 | 365500 | 366000 | 365500 | 972 |
| 447 | 20230627 | 111400 | 133725847000 | 365500 | 365500 | 366000 | 365500 | 183 |
| 448 | 20230627 | 111300 | 133658913500 | 366000 | 366500 | 366500 | 365500 | 969 |
| 449 | 20230627 | 111200 | 133304248500 | 366500 | 367000 | 367000 | 366000 | 871 |
| 450 | 20230627 | 111100 | 132985027000 | 366500 | 366500 | 367000 | 366000 | 1596 |
| 451 | 20230627 | 111000 | 132400006500 | 366500 | 365500 | 366500 | 365500 | 2646 |
| 452 | 20230627 | 110900 | 131430904000 | 365500 | 366000 | 366000 | 365000 | 1532 |
| 453 | 20230627 | 110800 | 130870945000 | 365500 | 366000 | 366500 | 365500 | 1219 |
| 454 | 20230627 | 110700 | 130425070000 | 366000 | 366000 | 366000 | 365500 | 2226 |
| 455 | 20230627 | 110600 | 129610443500 | 366000 | 366000 | 366000 | 365500 | 591 |
| 456 | 20230627 | 110500 | 129394241000 | 366000 | 365000 | 366000 | 365000 | 2724 |
| 457 | 20230627 | 110400 | 128398898500 | 365000 | 365000 | 365000 | 364500 | 411 |
| 458 | 20230627 | 110300 | 128249000000 | 365000 | 365000 | 365500 | 364500 | 2635 |
| 459 | 20230627 | 110200 | 127287213500 | 365500 | 364000 | 365500 | 364000 | 2071 |
| 460 | 20230627 | 110100 | 126531784000 | 364000 | 364500 | 364500 | 364000 | 666 |
| 461 | 20230627 | 110000 | 126289219500 | 364500 | 365000 | 365000 | 364000 | 1696 |
| 462 | 20230627 | 105900 | 125670837500 | 364500 | 365000 | 365000 | 364500 | 3161 |
| 463 | 20230627 | 105800 | 124517100500 | 365000 | 363500 | 365000 | 363500 | 2886 |
| 464 | 20230627 | 105700 | 123465814000 | 364000 | 363500 | 364000 | 363500 | 359 |
| 465 | 20230627 | 105600 | 123335231000 | 363500 | 363500 | 364000 | 363000 | 886 |
| 466 | 20230627 | 105500 | 123013148000 | 363500 | 363500 | 364000 | 363500 | 723 |
| 467 | 20230627 | 105400 | 122750323500 | 364000 | 364000 | 364000 | 363500 | 690 |
| 468 | 20230627 | 105300 | 122499420000 | 364000 | 363000 | 364000 | 363000 | 755 |
| 469 | 20230627 | 105200 | 122224970500 | 363500 | 363500 | 363500 | 363000 | 794 |
| 470 | 20230627 | 105100 | 121936602000 | 363000 | 363000 | 363500 | 362500 | 2413 |
| 471 | 20230627 | 105000 | 121060077500 | 362500 | 363000 | 363000 | 362500 | 434 |
| 472 | 20230627 | 104900 | 120902620000 | 363000 | 362000 | 363500 | 362000 | 2503 |
| 473 | 20230627 | 104800 | 119994567000 | 362000 | 361000 | 362000 | 361000 | 1009 |
| 474 | 20230627 | 104700 | 119629854000 | 361000 | 360500 | 361000 | 360500 | 1622 |
| 475 | 20230627 | 104600 | 119044490500 | 360500 | 360000 | 361000 | 360000 | 2894 |
| 476 | 20230627 | 104500 | 118001295500 | 360000 | 360500 | 360500 | 360000 | 1610 |
| 477 | 20230627 | 104400 | 117421610500 | 360500 | 361000 | 361500 | 360000 | 5998 |
| 478 | 20230627 | 104300 | 115257212000 | 361500 | 361000 | 361500 | 361000 | 1005 |
| 479 | 20230627 | 104200 | 114894089500 | 361000 | 362000 | 362000 | 361000 | 1803 |
| 480 | 20230627 | 104100 | 114242379500 | 361500 | 361000 | 362000 | 361000 | 1348 |
| 481 | 20230627 | 104000 | 113755075500 | 361000 | 360500 | 361500 | 360500 | 1829 |
| 482 | 20230627 | 103900 | 113094546000 | 360500 | 360000 | 361500 | 360000 | 3845 |
| 483 | 20230627 | 103800 | 111707613500 | 360500 | 360000 | 360500 | 360000 | 1384 |
| 484 | 20230627 | 103700 | 111209012500 | 360000 | 360000 | 360500 | 360000 | 1329 |
| 485 | 20230627 | 103600 | 110730163500 | 360000 | 359000 | 360500 | 359000 | 5444 |
| 486 | 20230627 | 103500 | 108772808000 | 359000 | 359500 | 360000 | 359000 | 3912 |
| 487 | 20230627 | 103400 | 107366501500 | 359000 | 360500 | 361000 | 359000 | 16669 |
| 488 | 20230627 | 103300 | 101367781500 | 360500 | 360500 | 361500 | 360500 | 5089 |
| 489 | 20230627 | 103200 | 99531323000 | 361000 | 360000 | 361000 | 360000 | 3850 |
| 490 | 20230627 | 103100 | 98144066000 | 360000 | 360500 | 361000 | 360000 | 8003 |
| 491 | 20230627 | 103000 | 95259809500 | 360500 | 361000 | 361500 | 360500 | 8666 |
| 492 | 20230627 | 102900 | 92133196000 | 361500 | 361500 | 361500 | 361000 | 2903 |
| 493 | 20230627 | 102800 | 91085036500 | 361000 | 362000 | 362500 | 361000 | 6514 |
| 494 | 20230627 | 102700 | 88729088500 | 362000 | 362000 | 362500 | 362000 | 1631 |
| 495 | 20230627 | 102600 | 88138636000 | 362500 | 363000 | 363000 | 362000 | 3466 |
| 496 | 20230627 | 102500 | 86882584500 | 362500 | 363000 | 363500 | 362500 | 1730 |
| 497 | 20230627 | 102400 | 86254714500 | 363000 | 363500 | 363500 | 363000 | 1910 |
| 498 | 20230627 | 102300 | 85561325000 | 363000 | 363000 | 364000 | 363000 | 1119 |
| 499 | 20230627 | 102200 | 85154923500 | 363000 | 363000 | 364000 | 363000 | 1962 |
| 500 | 20230627 | 102100 | 84442158500 | 363500 | 364000 | 364000 | 363000 | 1512 |
| 501 | 20230627 | 102000 | 83892616500 | 363500 | 364500 | 364500 | 363500 | 4267 |
| 502 | 20230627 | 101900 | 82339689000 | 364500 | 365000 | 365000 | 364000 | 1246 |
| 503 | 20230627 | 101800 | 81885636000 | 364500 | 364500 | 365000 | 364500 | 1025 |
| 504 | 20230627 | 101700 | 81511979000 | 364500 | 365000 | 365000 | 364500 | 1105 |
| 505 | 20230627 | 101600 | 81109194000 | 365000 | 365000 | 365500 | 364500 | 961 |
| 506 | 20230627 | 101500 | 80758495500 | 365500 | 365000 | 365500 | 365000 | 718 |
| 507 | 20230627 | 101400 | 80496311500 | 365000 | 365000 | 365500 | 365000 | 967 |
| 508 | 20230627 | 101300 | 80143329000 | 365000 | 365000 | 365500 | 365000 | 1745 |
| 509 | 20230627 | 101200 | 79506386000 | 365500 | 365500 | 365500 | 365000 | 547 |
| 510 | 20230627 | 101100 | 79306647000 | 365000 | 365500 | 365500 | 365000 | 237 |
| 511 | 20230627 | 101000 | 79220087500 | 365000 | 366000 | 366500 | 365000 | 2651 |
| 512 | 20230627 | 100900 | 78250211500 | 366000 | 366000 | 366000 | 365500 | 369 |
| 513 | 20230627 | 100800 | 78115227000 | 366000 | 365500 | 366000 | 365500 | 485 |
| 514 | 20230627 | 100700 | 77937933500 | 365500 | 365500 | 366000 | 365500 | 331 |
| 515 | 20230627 | 100600 | 77816942500 | 365500 | 365500 | 366000 | 365500 | 216 |
| 516 | 20230627 | 100500 | 77737962500 | 365500 | 366000 | 366000 | 365500 | 599 |
| 517 | 20230627 | 100400 | 77518931000 | 366000 | 366000 | 366000 | 365500 | 385 |
| 518 | 20230627 | 100300 | 77378203500 | 365500 | 365500 | 366000 | 365500 | 740 |
| 519 | 20230627 | 100200 | 77107707000 | 366000 | 366000 | 366000 | 365000 | 472 |
| 520 | 20230627 | 100100 | 76935154000 | 365500 | 365000 | 365500 | 365000 | 759 |
| 521 | 20230627 | 100000 | 76657812000 | 365500 | 365000 | 365500 | 365000 | 487 |
| 522 | 20230627 | 095900 | 76480008500 | 365000 | 365500 | 365500 | 365000 | 274 |
| 523 | 20230627 | 095800 | 76379991500 | 365000 | 365000 | 365500 | 364500 | 1190 |
| 524 | 20230627 | 095700 | 75945706500 | 364500 | 365000 | 365500 | 364500 | 686 |
| 525 | 20230627 | 095600 | 75695466500 | 365000 | 364500 | 365500 | 364500 | 660 |
| 526 | 20230627 | 095500 | 75454810000 | 364500 | 365000 | 365500 | 364000 | 2404 |
| 527 | 20230627 | 095400 | 74578075000 | 364500 | 365000 | 365000 | 364500 | 604 |
| 528 | 20230627 | 095300 | 74357860000 | 365000 | 365500 | 365500 | 364500 | 1384 |
| 529 | 20230627 | 095200 | 73852689000 | 365000 | 365500 | 365500 | 365000 | 250 |
| 530 | 20230627 | 095100 | 73761348500 | 365000 | 365500 | 365500 | 365000 | 757 |
| 531 | 20230627 | 095000 | 73484881000 | 365000 | 365000 | 365500 | 365000 | 2613 |
| 532 | 20230627 | 094900 | 72530775000 | 365000 | 366000 | 366000 | 365000 | 1998 |
| 533 | 20230627 | 094800 | 71801226000 | 365500 | 365500 | 366000 | 365000 | 868 |
| 534 | 20230627 | 094700 | 71484005000 | 365500 | 366000 | 366000 | 365500 | 679 |
| 535 | 20230627 | 094600 | 71235811500 | 366000 | 366000 | 366500 | 365500 | 3740 |
| 536 | 20230627 | 094500 | 69867838000 | 366000 | 366500 | 366500 | 366000 | 615 |
| 537 | 20230627 | 094400 | 69642625500 | 366500 | 367000 | 367000 | 366500 | 1082 |
| 538 | 20230627 | 094300 | 69246048500 | 366500 | 367000 | 367000 | 366500 | 402 |
| 539 | 20230627 | 094200 | 69098669500 | 366500 | 366500 | 367000 | 366500 | 296 |
| 540 | 20230627 | 094100 | 68990152000 | 367000 | 367000 | 367000 | 366500 | 1122 |
| 541 | 20230627 | 094000 | 68578872500 | 367000 | 367000 | 367500 | 366500 | 1605 |
| 542 | 20230627 | 093900 | 67989815000 | 367000 | 367500 | 367500 | 367000 | 402 |
| 543 | 20230627 | 093800 | 67842229000 | 367500 | 368500 | 368500 | 367000 | 1850 |
| 544 | 20230627 | 093700 | 67161823500 | 368500 | 368000 | 369000 | 368000 | 1777 |
| 545 | 20230627 | 093600 | 66507023000 | 368500 | 367500 | 368500 | 367500 | 1224 |
| 546 | 20230627 | 093500 | 66056733000 | 367500 | 368500 | 368500 | 367500 | 1276 |
| 547 | 20230627 | 093400 | 65587160000 | 368500 | 368500 | 368500 | 368000 | 1180 |
| 548 | 20230627 | 093300 | 65152848000 | 368500 | 368000 | 368500 | 368000 | 694 |
| 549 | 20230627 | 093200 | 64897315000 | 368500 | 368500 | 368500 | 368000 | 709 |
| 550 | 20230627 | 093100 | 64636151500 | 368500 | 366500 | 368500 | 366500 | 2831 |
| 551 | 20230627 | 093000 | 63596034500 | 367000 | 365500 | 367000 | 365000 | 4203 |
| 552 | 20230627 | 092900 | 62057113000 | 366000 | 366000 | 366500 | 365000 | 3975 |
| 553 | 20230627 | 092800 | 60603079500 | 366500 | 366000 | 366500 | 366000 | 1635 |
| 554 | 20230627 | 092700 | 60004439500 | 366500 | 367000 | 367000 | 366000 | 1467 |
| 555 | 20230627 | 092600 | 59466888000 | 366500 | 366500 | 367000 | 366500 | 1485 |
| 556 | 20230627 | 092500 | 58922456500 | 366500 | 366500 | 367000 | 366000 | 3249 |
| 557 | 20230627 | 092400 | 57731557000 | 366500 | 365000 | 366500 | 364500 | 3816 |
| 558 | 20230627 | 092300 | 56335870500 | 365500 | 365500 | 365500 | 364000 | 3843 |
| 559 | 20230627 | 092200 | 54934128000 | 365000 | 364500 | 365500 | 364000 | 2372 |
| 560 | 20230627 | 092100 | 54068705500 | 364500 | 363500 | 364500 | 363500 | 2520 |
| 561 | 20230627 | 092000 | 53151513000 | 363500 | 362500 | 363500 | 362500 | 3615 |
| 562 | 20230627 | 091900 | 51839419000 | 363000 | 362000 | 363500 | 361500 | 4397 |
| 563 | 20230627 | 091800 | 50246199500 | 361500 | 361500 | 362000 | 361000 | 7264 |
| 564 | 20230627 | 091700 | 47621863500 | 361500 | 362500 | 363000 | 361500 | 7618 |
| 565 | 20230627 | 091600 | 44864194000 | 362500 | 362500 | 363000 | 362000 | 5755 |
| 566 | 20230627 | 091500 | 42779152000 | 362500 | 364000 | 364000 | 362000 | 12644 |
| 567 | 20230627 | 091400 | 38189206000 | 364000 | 364000 | 364500 | 363500 | 4286 |
| 568 | 20230627 | 091300 | 36628760000 | 364500 | 365500 | 365500 | 364000 | 5715 |
| 569 | 20230627 | 091200 | 34544593000 | 365500 | 365500 | 366000 | 365000 | 3413 |
| 570 | 20230627 | 091100 | 33297051000 | 365500 | 365500 | 365500 | 364500 | 3357 |
| 571 | 20230627 | 091000 | 32071667500 | 365500 | 365000 | 365500 | 364500 | 2296 |
| 572 | 20230627 | 090900 | 31233256000 | 365000 | 364500 | 365000 | 364000 | 3818 |
| 573 | 20230627 | 090800 | 29841093000 | 365000 | 364000 | 365500 | 363500 | 10536 |
| 574 | 20230627 | 090700 | 26005267500 | 364500 | 365500 | 366000 | 364000 | 8883 |
| 575 | 20230627 | 090600 | 22762560000 | 366000 | 365500 | 366500 | 365000 | 6003 |
| 576 | 20230627 | 090500 | 20567600000 | 365500 | 364500 | 366000 | 364000 | 6858 |
| 577 | 20230627 | 090400 | 18066561000 | 364500 | 367500 | 367500 | 364000 | 14953 |
| 578 | 20230627 | 090300 | 12597848000 | 367000 | 367000 | 368000 | 366500 | 5026 |
| 579 | 20230627 | 090200 | 10753131500 | 367500 | 371000 | 371000 | 366000 | 11924 |
| 580 | 20230627 | 090100 | 6359889000 | 370500 | 371000 | 371500 | 369000 | 8542 |
| 581 | 20230627 | 090000 | 3199244500 | 371000 | 373000 | 373500 | 370500 | 8568 |