34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 3 | 20230714 | 183900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 4 | 20230714 | 183800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 5 | 20230714 | 183700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 6 | 20230714 | 183600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 7 | 20230714 | 183500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 8 | 20230714 | 183400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 9 | 20230714 | 183300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 10 | 20230714 | 183200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 11 | 20230714 | 183100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 12 | 20230714 | 183000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 13 | 20230714 | 182900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 14 | 20230714 | 182800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 15 | 20230714 | 182700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 16 | 20230714 | 182600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 17 | 20230714 | 182500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 18 | 20230714 | 182400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 19 | 20230714 | 182300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 20 | 20230714 | 182200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 21 | 20230714 | 182100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 22 | 20230714 | 182000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 23 | 20230714 | 181900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 24 | 20230714 | 181800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 25 | 20230714 | 181700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 26 | 20230714 | 181600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 27 | 20230714 | 181500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 28 | 20230714 | 181400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 29 | 20230714 | 181300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 30 | 20230714 | 181200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 31 | 20230714 | 181100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 32 | 20230714 | 181000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 33 | 20230714 | 180900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 34 | 20230714 | 180800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 35 | 20230714 | 180700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 36 | 20230714 | 180600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 37 | 20230714 | 180500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 38 | 20230714 | 180400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 39 | 20230714 | 180300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 40 | 20230714 | 180200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 41 | 20230714 | 180100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 42 | 20230714 | 180000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 43 | 20230714 | 175900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 44 | 20230714 | 175800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 45 | 20230714 | 175700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 46 | 20230714 | 175600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 47 | 20230714 | 175500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 48 | 20230714 | 175400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 49 | 20230714 | 175300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 50 | 20230714 | 175200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 51 | 20230714 | 175100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 52 | 20230714 | 175000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 53 | 20230714 | 174900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 54 | 20230714 | 174800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 55 | 20230714 | 174700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 56 | 20230714 | 174600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 57 | 20230714 | 174500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 58 | 20230714 | 174400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 59 | 20230714 | 174300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 60 | 20230714 | 174200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 61 | 20230714 | 174100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 62 | 20230714 | 174000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 63 | 20230714 | 173900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 64 | 20230714 | 173800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 65 | 20230714 | 173700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 66 | 20230714 | 173600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 67 | 20230714 | 173500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 68 | 20230714 | 173400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 69 | 20230714 | 173300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 70 | 20230714 | 173200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 71 | 20230714 | 173100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 72 | 20230714 | 173000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 73 | 20230714 | 172900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 74 | 20230714 | 172800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 75 | 20230714 | 172700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 76 | 20230714 | 172600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 77 | 20230714 | 172500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 78 | 20230714 | 172400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 79 | 20230714 | 172300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 80 | 20230714 | 172200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 81 | 20230714 | 172100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 82 | 20230714 | 172000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 83 | 20230714 | 171900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 84 | 20230714 | 171800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 85 | 20230714 | 171700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 86 | 20230714 | 171600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 87 | 20230714 | 171500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 88 | 20230714 | 171400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 89 | 20230714 | 171300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 90 | 20230714 | 171200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 91 | 20230714 | 171100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 92 | 20230714 | 171000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 93 | 20230714 | 170900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 94 | 20230714 | 170800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 95 | 20230714 | 170700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 96 | 20230714 | 170600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 97 | 20230714 | 170500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 98 | 20230714 | 170400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 99 | 20230714 | 170300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 100 | 20230714 | 170200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 101 | 20230714 | 170100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 102 | 20230714 | 170000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 103 | 20230714 | 165900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 104 | 20230714 | 165800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 105 | 20230714 | 165700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 106 | 20230714 | 165600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 107 | 20230714 | 165500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 108 | 20230714 | 165400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 109 | 20230714 | 165300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 110 | 20230714 | 165200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 111 | 20230714 | 165100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 112 | 20230714 | 165000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 113 | 20230714 | 164900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 114 | 20230714 | 164800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 115 | 20230714 | 164700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 116 | 20230714 | 164600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 117 | 20230714 | 164500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 118 | 20230714 | 164400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 119 | 20230714 | 164300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 120 | 20230714 | 164200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 121 | 20230714 | 164100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 122 | 20230714 | 164000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 123 | 20230714 | 163900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 124 | 20230714 | 163800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 125 | 20230714 | 163700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 126 | 20230714 | 163600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 127 | 20230714 | 163500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 128 | 20230714 | 163400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 129 | 20230714 | 163300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 130 | 20230714 | 163200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 131 | 20230714 | 163100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 132 | 20230714 | 163000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 133 | 20230714 | 162900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 134 | 20230714 | 162800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 135 | 20230714 | 162700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 136 | 20230714 | 162600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 137 | 20230714 | 162500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 138 | 20230714 | 162400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 139 | 20230714 | 162300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 140 | 20230714 | 162200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 141 | 20230714 | 162100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 142 | 20230714 | 162000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 143 | 20230714 | 161900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 144 | 20230714 | 161800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 145 | 20230714 | 161700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 146 | 20230714 | 161600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 147 | 20230714 | 161500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 148 | 20230714 | 161400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 149 | 20230714 | 161300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 150 | 20230714 | 161200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 151 | 20230714 | 161100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 152 | 20230714 | 161000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 153 | 20230714 | 160900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 154 | 20230714 | 160800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 155 | 20230714 | 160700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 156 | 20230714 | 160600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 157 | 20230714 | 160500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 158 | 20230714 | 160400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 159 | 20230714 | 160300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 160 | 20230714 | 160200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 161 | 20230714 | 160100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 162 | 20230714 | 160000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 163 | 20230714 | 155900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 164 | 20230714 | 155800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 165 | 20230714 | 155700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 166 | 20230714 | 155600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 167 | 20230714 | 155500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 168 | 20230714 | 155400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 169 | 20230714 | 155300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 170 | 20230714 | 155200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 171 | 20230714 | 155100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 172 | 20230714 | 155000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 173 | 20230714 | 154900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 174 | 20230714 | 154800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 175 | 20230714 | 154700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 176 | 20230714 | 154600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 177 | 20230714 | 154500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 178 | 20230714 | 154400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 179 | 20230714 | 154300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 180 | 20230714 | 154200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 181 | 20230714 | 154100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 182 | 20230714 | 154000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 183 | 20230714 | 153900 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 184 | 20230714 | 153800 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 185 | 20230714 | 153700 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 186 | 20230714 | 153600 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 187 | 20230714 | 153500 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 188 | 20230714 | 153400 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 189 | 20230714 | 153300 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 190 | 20230714 | 153200 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 191 | 20230714 | 153100 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 192 | 20230714 | 153000 | 328387064000 | 401000 | 401000 | 401000 | 401000 | 25144 |
| 193 | 20230714 | 152900 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 194 | 20230714 | 152800 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 195 | 20230714 | 152700 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 196 | 20230714 | 152600 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 197 | 20230714 | 152500 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 198 | 20230714 | 152400 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 199 | 20230714 | 152300 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 200 | 20230714 | 152200 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 201 | 20230714 | 152100 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 202 | 20230714 | 152000 | 318304320000 | 401000 | 401000 | 401000 | 401000 | 0 |
| 203 | 20230714 | 151900 | 318304320000 | 401000 | 400500 | 401000 | 400500 | 3072 |
| 204 | 20230714 | 151800 | 317073395500 | 400500 | 401000 | 401000 | 400500 | 2667 |
| 205 | 20230714 | 151700 | 316004956500 | 400500 | 400500 | 401000 | 400500 | 1385 |
| 206 | 20230714 | 151600 | 315450051500 | 400500 | 400500 | 401000 | 400500 | 1622 |
| 207 | 20230714 | 151500 | 314800166500 | 400500 | 400500 | 401000 | 400500 | 1493 |
| 208 | 20230714 | 151400 | 314201833500 | 400500 | 400000 | 401000 | 400000 | 2326 |
| 209 | 20230714 | 151300 | 313270347500 | 400500 | 400500 | 400500 | 400000 | 2226 |
| 210 | 20230714 | 151200 | 312379141000 | 400500 | 400500 | 401000 | 400000 | 1731 |
| 211 | 20230714 | 151100 | 311685795000 | 400500 | 401500 | 401500 | 399500 | 4140 |
| 212 | 20230714 | 151000 | 310027635500 | 401000 | 401500 | 402000 | 401000 | 6906 |
| 213 | 20230714 | 150900 | 307255573000 | 402000 | 401000 | 402000 | 400500 | 8015 |
| 214 | 20230714 | 150800 | 304039692000 | 401000 | 401000 | 401000 | 400500 | 1947 |
| 215 | 20230714 | 150700 | 303259303500 | 401000 | 400000 | 401000 | 400000 | 13929 |
| 216 | 20230714 | 150600 | 297684626500 | 400000 | 399500 | 400000 | 399500 | 1488 |
| 217 | 20230714 | 150500 | 297089575500 | 399500 | 399500 | 400000 | 399500 | 2525 |
| 218 | 20230714 | 150400 | 296080246000 | 399500 | 400000 | 400000 | 399500 | 3450 |
| 219 | 20230714 | 150300 | 294701234000 | 399500 | 400000 | 400000 | 399500 | 1160 |
| 220 | 20230714 | 150200 | 294237436000 | 400000 | 398500 | 400000 | 398000 | 17974 |
| 221 | 20230714 | 150100 | 287065686000 | 398000 | 398500 | 398500 | 398000 | 450 |
| 222 | 20230714 | 150000 | 286886412000 | 398500 | 398500 | 398500 | 398000 | 783 |
| 223 | 20230714 | 145900 | 286574463500 | 398500 | 398000 | 398500 | 398000 | 785 |
| 224 | 20230714 | 145800 | 286261900000 | 398000 | 398000 | 398500 | 397500 | 4540 |
| 225 | 20230714 | 145700 | 284454994000 | 398000 | 397500 | 398000 | 397500 | 213 |
| 226 | 20230714 | 145600 | 284370280000 | 398000 | 397500 | 398000 | 397500 | 479 |
| 227 | 20230714 | 145500 | 284179829500 | 397500 | 397500 | 398000 | 397500 | 754 |
| 228 | 20230714 | 145400 | 283880060000 | 397500 | 397500 | 398000 | 397500 | 710 |
| 229 | 20230714 | 145300 | 283597749500 | 398000 | 398000 | 398000 | 397500 | 315 |
| 230 | 20230714 | 145200 | 283472415000 | 398000 | 398000 | 398000 | 397500 | 229 |
| 231 | 20230714 | 145100 | 283381322500 | 398000 | 398500 | 398500 | 397500 | 1618 |
| 232 | 20230714 | 145000 | 282737278000 | 398500 | 398000 | 398500 | 398000 | 422 |
| 233 | 20230714 | 144900 | 282569196000 | 398500 | 398000 | 398500 | 398000 | 316 |
| 234 | 20230714 | 144800 | 282443324500 | 398500 | 398500 | 398500 | 397500 | 1764 |
| 235 | 20230714 | 144700 | 281741215000 | 398500 | 398000 | 398500 | 398000 | 537 |
| 236 | 20230714 | 144600 | 281527317500 | 398500 | 397000 | 398500 | 397000 | 8829 |
| 237 | 20230714 | 144500 | 278015482500 | 397500 | 397000 | 397500 | 397000 | 215 |
| 238 | 20230714 | 144400 | 277930067000 | 397500 | 397500 | 397500 | 397000 | 407 |
| 239 | 20230714 | 144300 | 277768299000 | 397500 | 397000 | 397500 | 397000 | 387 |
| 240 | 20230714 | 144200 | 277614605000 | 397500 | 397000 | 397500 | 396500 | 1404 |
| 241 | 20230714 | 144100 | 277057087500 | 397500 | 397000 | 397500 | 396500 | 5418 |
| 242 | 20230714 | 144000 | 274905827000 | 397000 | 396500 | 397000 | 396500 | 2342 |
| 243 | 20230714 | 143900 | 273977157000 | 397000 | 397000 | 397000 | 396500 | 680 |
| 244 | 20230714 | 143800 | 273707317000 | 396500 | 397000 | 397000 | 396500 | 407 |
| 245 | 20230714 | 143700 | 273545824000 | 397000 | 397000 | 397000 | 396500 | 291 |
| 246 | 20230714 | 143600 | 273430344500 | 397000 | 397000 | 397000 | 396500 | 849 |
| 247 | 20230714 | 143500 | 273093634500 | 397000 | 397000 | 397000 | 396500 | 728 |
| 248 | 20230714 | 143400 | 272804715500 | 396500 | 397000 | 397000 | 396500 | 293 |
| 249 | 20230714 | 143300 | 272688473500 | 397000 | 397000 | 397000 | 396500 | 600 |
| 250 | 20230714 | 143200 | 272450278000 | 397000 | 396500 | 397000 | 396000 | 1942 |
| 251 | 20230714 | 143100 | 271680082000 | 396500 | 397000 | 397000 | 396000 | 1173 |
| 252 | 20230714 | 143000 | 271215020000 | 397000 | 396000 | 397000 | 395500 | 4090 |
| 253 | 20230714 | 142900 | 269594483500 | 396000 | 396000 | 396000 | 395500 | 351 |
| 254 | 20230714 | 142800 | 269455555500 | 396000 | 396000 | 396000 | 395500 | 340 |
| 255 | 20230714 | 142700 | 269320964500 | 395500 | 396000 | 396000 | 395500 | 218 |
| 256 | 20230714 | 142600 | 269234691000 | 396000 | 395500 | 396500 | 395500 | 1611 |
| 257 | 20230714 | 142500 | 268596731500 | 396000 | 395500 | 396000 | 395000 | 1825 |
| 258 | 20230714 | 142400 | 267874945000 | 395000 | 395500 | 395500 | 395000 | 339 |
| 259 | 20230714 | 142300 | 267740909500 | 395000 | 395500 | 395500 | 395000 | 449 |
| 260 | 20230714 | 142200 | 267563462500 | 395500 | 395000 | 395500 | 395000 | 570 |
| 261 | 20230714 | 142100 | 267338284500 | 395000 | 395500 | 395500 | 395000 | 1179 |
| 262 | 20230714 | 142000 | 266872528500 | 395500 | 395500 | 395500 | 395000 | 258 |
| 263 | 20230714 | 141900 | 266770562500 | 395000 | 395000 | 395500 | 395000 | 457 |
| 264 | 20230714 | 141800 | 266589888000 | 395500 | 395500 | 395500 | 395000 | 361 |
| 265 | 20230714 | 141700 | 266447214500 | 395500 | 395500 | 395500 | 395000 | 319 |
| 266 | 20230714 | 141600 | 266321142500 | 395500 | 395500 | 395500 | 395000 | 487 |
| 267 | 20230714 | 141500 | 266128658000 | 395000 | 395500 | 395500 | 395000 | 1301 |
| 268 | 20230714 | 141400 | 265614158500 | 396000 | 395500 | 396000 | 395500 | 309 |
| 269 | 20230714 | 141300 | 265491913000 | 396000 | 395500 | 396000 | 395500 | 131 |
| 270 | 20230714 | 141200 | 265440077000 | 395500 | 395500 | 396000 | 395500 | 191 |
| 271 | 20230714 | 141100 | 265364484000 | 395500 | 395500 | 396000 | 395500 | 207 |
| 272 | 20230714 | 141000 | 265282590000 | 396000 | 396000 | 396000 | 395500 | 404 |
| 273 | 20230714 | 140900 | 265122716000 | 396000 | 396500 | 396500 | 395000 | 3107 |
| 274 | 20230714 | 140800 | 263894454500 | 396500 | 396000 | 396500 | 395500 | 646 |
| 275 | 20230714 | 140700 | 263638677000 | 396000 | 396000 | 396000 | 395500 | 75 |
| 276 | 20230714 | 140600 | 263608988000 | 396000 | 395000 | 396000 | 395000 | 1003 |
| 277 | 20230714 | 140500 | 263212269000 | 395500 | 395000 | 395500 | 395000 | 271 |
| 278 | 20230714 | 140400 | 263105127000 | 395500 | 394500 | 395500 | 394500 | 2414 |
| 279 | 20230714 | 140300 | 262151586500 | 394500 | 394500 | 395000 | 394500 | 1024 |
| 280 | 20230714 | 140200 | 261747582500 | 394500 | 394500 | 395000 | 394500 | 467 |
| 281 | 20230714 | 140100 | 261563304500 | 395000 | 395500 | 395500 | 395000 | 2234 |
| 282 | 20230714 | 140000 | 260680840500 | 395000 | 395000 | 395500 | 395000 | 341 |
| 283 | 20230714 | 135900 | 260546078000 | 395000 | 395500 | 396000 | 395000 | 1885 |
| 284 | 20230714 | 135800 | 259800226000 | 396000 | 396000 | 396000 | 395500 | 395 |
| 285 | 20230714 | 135700 | 259643825500 | 396000 | 395500 | 396000 | 395500 | 456 |
| 286 | 20230714 | 135600 | 259463344500 | 395500 | 395500 | 396000 | 395000 | 1925 |
| 287 | 20230714 | 135500 | 258701827000 | 395500 | 395500 | 395500 | 395000 | 278 |
| 288 | 20230714 | 135400 | 258591928000 | 395500 | 395500 | 395500 | 395000 | 182 |
| 289 | 20230714 | 135300 | 258519994000 | 395500 | 395000 | 395500 | 395000 | 303 |
| 290 | 20230714 | 135200 | 258400251500 | 395500 | 395000 | 395500 | 395000 | 313 |
| 291 | 20230714 | 135100 | 258276577000 | 395000 | 395500 | 395500 | 395000 | 133 |
| 292 | 20230714 | 135000 | 258224008000 | 395000 | 395000 | 395500 | 395000 | 266 |
| 293 | 20230714 | 134900 | 258118897500 | 395000 | 395500 | 395500 | 395000 | 193 |
| 294 | 20230714 | 134800 | 258042570500 | 395500 | 395500 | 395500 | 395000 | 398 |
| 295 | 20230714 | 134700 | 257885327000 | 395000 | 395500 | 395500 | 395000 | 1626 |
| 296 | 20230714 | 134600 | 257242892500 | 395500 | 395500 | 395500 | 395000 | 294 |
| 297 | 20230714 | 134500 | 257126645000 | 395500 | 395500 | 396000 | 395000 | 810 |
| 298 | 20230714 | 134400 | 256806298500 | 396000 | 396000 | 396500 | 395500 | 1325 |
| 299 | 20230714 | 134300 | 256281627500 | 396000 | 397000 | 397000 | 395500 | 3465 |
| 300 | 20230714 | 134200 | 254909115500 | 397000 | 397000 | 397000 | 396500 | 143 |
| 301 | 20230714 | 134100 | 254852364500 | 396500 | 397000 | 397000 | 396500 | 100 |
| 302 | 20230714 | 134000 | 254812685000 | 397000 | 396500 | 397500 | 396000 | 2333 |
| 303 | 20230714 | 133900 | 253886925500 | 396500 | 396000 | 396500 | 396000 | 667 |
| 304 | 20230714 | 133800 | 253622701000 | 396500 | 396000 | 396500 | 396000 | 347 |
| 305 | 20230714 | 133700 | 253485229000 | 396000 | 396500 | 396500 | 396000 | 118 |
| 306 | 20230714 | 133600 | 253438484000 | 396500 | 396500 | 396500 | 396000 | 782 |
| 307 | 20230714 | 133500 | 253128776500 | 396500 | 396000 | 396500 | 396000 | 550 |
| 308 | 20230714 | 133400 | 252910870500 | 396500 | 396000 | 396500 | 396000 | 699 |
| 309 | 20230714 | 133300 | 252633906500 | 396500 | 396000 | 396500 | 396000 | 362 |
| 310 | 20230714 | 133200 | 252490460500 | 396500 | 396500 | 396500 | 396000 | 156 |
| 311 | 20230714 | 133100 | 252428635000 | 396000 | 396500 | 396500 | 396000 | 247 |
| 312 | 20230714 | 133000 | 252330776500 | 396500 | 396500 | 396500 | 396000 | 316 |
| 313 | 20230714 | 132900 | 252205603000 | 396500 | 396000 | 396500 | 396000 | 238 |
| 314 | 20230714 | 132800 | 252111290500 | 396500 | 396500 | 396500 | 396000 | 176 |
| 315 | 20230714 | 132700 | 252041538500 | 396500 | 396000 | 396500 | 396000 | 119 |
| 316 | 20230714 | 132600 | 251994401500 | 396500 | 396500 | 396500 | 396000 | 369 |
| 317 | 20230714 | 132500 | 251848242500 | 396000 | 396000 | 396500 | 395500 | 758 |
| 318 | 20230714 | 132400 | 251548045500 | 396000 | 396500 | 397000 | 395500 | 2803 |
| 319 | 20230714 | 132300 | 250437253500 | 397000 | 397000 | 397000 | 397000 | 86 |
| 320 | 20230714 | 132200 | 250403111500 | 397000 | 396500 | 397000 | 396500 | 640 |
| 321 | 20230714 | 132100 | 250149103500 | 397000 | 397000 | 397500 | 396500 | 906 |
| 322 | 20230714 | 132000 | 249789426500 | 397000 | 397500 | 397500 | 397000 | 440 |
| 323 | 20230714 | 131900 | 249614698500 | 397500 | 397000 | 397500 | 397000 | 204 |
| 324 | 20230714 | 131800 | 249533675500 | 397500 | 397000 | 397500 | 397000 | 504 |
| 325 | 20230714 | 131700 | 249333549000 | 397000 | 397500 | 397500 | 397000 | 301 |
| 326 | 20230714 | 131600 | 249213998000 | 397500 | 397500 | 397500 | 397000 | 382 |
| 327 | 20230714 | 131500 | 249062289000 | 397500 | 397500 | 397500 | 397000 | 166 |
| 328 | 20230714 | 131400 | 248996322500 | 397000 | 398000 | 398000 | 397000 | 890 |
| 329 | 20230714 | 131300 | 248642530500 | 398000 | 398000 | 398500 | 398000 | 1384 |
| 330 | 20230714 | 131200 | 248091664500 | 398000 | 398500 | 398500 | 398000 | 426 |
| 331 | 20230714 | 131100 | 247922009000 | 398500 | 398500 | 398500 | 398000 | 458 |
| 332 | 20230714 | 131000 | 247739517000 | 398500 | 398500 | 398500 | 398000 | 920 |
| 333 | 20230714 | 130900 | 247372943000 | 398000 | 398500 | 398500 | 398000 | 1432 |
| 334 | 20230714 | 130800 | 246802906000 | 398500 | 398000 | 398500 | 398000 | 3197 |
| 335 | 20230714 | 130700 | 245530080000 | 397500 | 398000 | 398000 | 397500 | 397 |
| 336 | 20230714 | 130600 | 245372237500 | 398000 | 397500 | 398000 | 397500 | 1005 |
| 337 | 20230714 | 130500 | 244972274000 | 397500 | 398000 | 398000 | 397500 | 158 |
| 338 | 20230714 | 130400 | 244909414500 | 398000 | 398000 | 398000 | 397500 | 312 |
| 339 | 20230714 | 130300 | 244785293000 | 398000 | 397500 | 398000 | 397500 | 1616 |
| 340 | 20230714 | 130200 | 244142126500 | 398000 | 398000 | 398000 | 397000 | 2083 |
| 341 | 20230714 | 130100 | 243313657000 | 398000 | 397500 | 398000 | 397000 | 1216 |
| 342 | 20230714 | 130000 | 242830226500 | 397500 | 397000 | 397500 | 397000 | 760 |
| 343 | 20230714 | 125900 | 242528160000 | 397500 | 397000 | 397500 | 396500 | 1186 |
| 344 | 20230714 | 125800 | 242057245500 | 397000 | 396000 | 397000 | 396000 | 832 |
| 345 | 20230714 | 125700 | 241727308500 | 396500 | 396500 | 397000 | 396000 | 274 |
| 346 | 20230714 | 125600 | 241618665000 | 397000 | 397000 | 397000 | 396500 | 570 |
| 347 | 20230714 | 125500 | 241392580500 | 397000 | 397000 | 397500 | 396000 | 2231 |
| 348 | 20230714 | 125400 | 240507422500 | 397500 | 397000 | 397500 | 397000 | 154 |
| 349 | 20230714 | 125300 | 240446234500 | 397500 | 397500 | 397500 | 397000 | 538 |
| 350 | 20230714 | 125200 | 240232572000 | 397000 | 397500 | 397500 | 397000 | 727 |
| 351 | 20230714 | 125100 | 239943690000 | 397500 | 397000 | 397500 | 397000 | 214 |
| 352 | 20230714 | 125000 | 239858696000 | 397500 | 397500 | 397500 | 397000 | 404 |
| 353 | 20230714 | 124900 | 239698265500 | 397500 | 397000 | 397500 | 397000 | 182 |
| 354 | 20230714 | 124800 | 239625967000 | 397000 | 397500 | 397500 | 397000 | 490 |
| 355 | 20230714 | 124700 | 239431414000 | 397500 | 397500 | 397500 | 397000 | 143 |
| 356 | 20230714 | 124600 | 239374592000 | 397500 | 397500 | 397500 | 397000 | 262 |
| 357 | 20230714 | 124500 | 239270492000 | 397500 | 397000 | 397500 | 397000 | 237 |
| 358 | 20230714 | 124400 | 239176359000 | 397500 | 397500 | 398000 | 397000 | 2095 |
| 359 | 20230714 | 124300 | 238343489500 | 397500 | 397500 | 397500 | 397000 | 234 |
| 360 | 20230714 | 124200 | 238250493000 | 397500 | 397000 | 397500 | 397000 | 101 |
| 361 | 20230714 | 124100 | 238210371000 | 397500 | 397500 | 397500 | 397000 | 140 |
| 362 | 20230714 | 124000 | 238154744000 | 397500 | 397500 | 398000 | 396500 | 3989 |
| 363 | 20230714 | 123900 | 236570121500 | 397500 | 397500 | 397500 | 397000 | 1103 |
| 364 | 20230714 | 123800 | 236131736500 | 397500 | 396500 | 397500 | 396500 | 1092 |
| 365 | 20230714 | 123700 | 235698168500 | 397000 | 397000 | 397000 | 396500 | 145 |
| 366 | 20230714 | 123600 | 235640640500 | 396500 | 395500 | 396500 | 395500 | 2097 |
| 367 | 20230714 | 123500 | 234809746500 | 395500 | 396000 | 396000 | 395500 | 216 |
| 368 | 20230714 | 123400 | 234724262000 | 396000 | 397000 | 397000 | 395500 | 2302 |
| 369 | 20230714 | 123300 | 233812225000 | 397000 | 397000 | 397000 | 396500 | 661 |
| 370 | 20230714 | 123200 | 233550097000 | 396500 | 397000 | 397000 | 396500 | 144 |
| 371 | 20230714 | 123100 | 233492959500 | 396500 | 397000 | 397000 | 396500 | 484 |
| 372 | 20230714 | 123000 | 233300902000 | 397000 | 397000 | 397000 | 396500 | 291 |
| 373 | 20230714 | 122900 | 233185467500 | 397000 | 397000 | 397000 | 396500 | 1229 |
| 374 | 20230714 | 122800 | 232697580000 | 397000 | 396500 | 397000 | 396500 | 113 |
| 375 | 20230714 | 122700 | 232652729500 | 397000 | 397000 | 397000 | 396500 | 229 |
| 376 | 20230714 | 122600 | 232561893000 | 397000 | 397000 | 397000 | 396500 | 295 |
| 377 | 20230714 | 122500 | 232444859000 | 397000 | 397000 | 397000 | 396500 | 260 |
| 378 | 20230714 | 122400 | 232341647500 | 397000 | 397000 | 397000 | 396500 | 456 |
| 379 | 20230714 | 122300 | 232160824500 | 397000 | 397000 | 397000 | 396500 | 230 |
| 380 | 20230714 | 122200 | 232069535500 | 397000 | 397000 | 397000 | 396500 | 223 |
| 381 | 20230714 | 122100 | 231981012000 | 397000 | 396500 | 397000 | 396500 | 220 |
| 382 | 20230714 | 122000 | 231893724500 | 396500 | 397000 | 397000 | 396500 | 253 |
| 383 | 20230714 | 121900 | 231793359000 | 397000 | 397000 | 397000 | 396500 | 331 |
| 384 | 20230714 | 121800 | 231661959000 | 397000 | 397000 | 397000 | 396500 | 194 |
| 385 | 20230714 | 121700 | 231584967000 | 396500 | 397000 | 397000 | 396500 | 97 |
| 386 | 20230714 | 121600 | 231546470000 | 397000 | 396500 | 397000 | 396500 | 157 |
| 387 | 20230714 | 121500 | 231484163000 | 397000 | 397000 | 397000 | 396500 | 169 |
| 388 | 20230714 | 121400 | 231417107000 | 397000 | 396500 | 397000 | 396500 | 355 |
| 389 | 20230714 | 121300 | 231276312000 | 396500 | 396500 | 397000 | 396500 | 122 |
| 390 | 20230714 | 121200 | 231227907000 | 396500 | 397000 | 397000 | 396500 | 197 |
| 391 | 20230714 | 121100 | 231149719000 | 397000 | 396500 | 397000 | 396500 | 291 |
| 392 | 20230714 | 121000 | 231034250000 | 396500 | 396500 | 397000 | 396500 | 230 |
| 393 | 20230714 | 120900 | 230943021500 | 397000 | 397000 | 397000 | 396500 | 192 |
| 394 | 20230714 | 120800 | 230866850500 | 396500 | 397000 | 397000 | 396500 | 167 |
| 395 | 20230714 | 120700 | 230800595500 | 397000 | 396500 | 397000 | 396500 | 240 |
| 396 | 20230714 | 120600 | 230705380500 | 397000 | 396500 | 397000 | 396500 | 382 |
| 397 | 20230714 | 120500 | 230553808500 | 397000 | 396500 | 397000 | 396500 | 322 |
| 398 | 20230714 | 120400 | 230426123500 | 397000 | 396500 | 397000 | 396500 | 860 |
| 399 | 20230714 | 120300 | 230085067000 | 397000 | 397000 | 397000 | 396500 | 286 |
| 400 | 20230714 | 120200 | 229971624500 | 397000 | 397000 | 397000 | 396500 | 384 |
| 401 | 20230714 | 120100 | 229819196000 | 396500 | 396500 | 397000 | 396500 | 236 |
| 402 | 20230714 | 120000 | 229725553000 | 396500 | 397000 | 397000 | 396500 | 675 |
| 403 | 20230714 | 115900 | 229457757500 | 397000 | 396500 | 397000 | 396500 | 151 |
| 404 | 20230714 | 115800 | 229397831000 | 397000 | 396500 | 397000 | 396500 | 358 |
| 405 | 20230714 | 115700 | 229255773500 | 396500 | 396500 | 397000 | 396000 | 467 |
| 406 | 20230714 | 115600 | 229070616000 | 396500 | 396500 | 397000 | 396000 | 756 |
| 407 | 20230714 | 115500 | 228771045500 | 396500 | 396500 | 396500 | 396000 | 673 |
| 408 | 20230714 | 115400 | 228504222000 | 396500 | 396000 | 396500 | 396000 | 384 |
| 409 | 20230714 | 115300 | 228351997000 | 396500 | 396500 | 396500 | 396000 | 212 |
| 410 | 20230714 | 115200 | 228267986500 | 396500 | 396000 | 396500 | 396000 | 265 |
| 411 | 20230714 | 115100 | 228163012000 | 396000 | 396000 | 396500 | 395000 | 1906 |
| 412 | 20230714 | 115000 | 227408579500 | 396000 | 394500 | 396000 | 394500 | 973 |
| 413 | 20230714 | 114900 | 227024018000 | 395000 | 395000 | 395000 | 394500 | 205 |
| 414 | 20230714 | 114800 | 226943092000 | 395000 | 394500 | 395000 | 394500 | 198 |
| 415 | 20230714 | 114700 | 226864921000 | 394500 | 395000 | 395000 | 394500 | 1565 |
| 416 | 20230714 | 114600 | 226247307500 | 394500 | 395000 | 395000 | 394500 | 348 |
| 417 | 20230714 | 114500 | 226109994500 | 395000 | 394500 | 395000 | 394500 | 84 |
| 418 | 20230714 | 114400 | 226076829500 | 394500 | 395000 | 395000 | 394500 | 281 |
| 419 | 20230714 | 114300 | 225965927500 | 395000 | 395000 | 395000 | 394500 | 542 |
| 420 | 20230714 | 114200 | 225751858500 | 395000 | 396000 | 396000 | 394500 | 778 |
| 421 | 20230714 | 114100 | 225444377000 | 396000 | 394500 | 396000 | 394500 | 1458 |
| 422 | 20230714 | 114000 | 224868295000 | 395000 | 395000 | 395000 | 394500 | 406 |
| 423 | 20230714 | 113900 | 224708093500 | 395000 | 394500 | 395000 | 394000 | 1094 |
| 424 | 20230714 | 113800 | 224276546000 | 394500 | 394000 | 394500 | 394000 | 280 |
| 425 | 20230714 | 113700 | 224166117500 | 394000 | 394500 | 394500 | 394000 | 1398 |
| 426 | 20230714 | 113600 | 223615235000 | 394000 | 394500 | 394500 | 394000 | 548 |
| 427 | 20230714 | 113500 | 223399243500 | 394500 | 394000 | 394500 | 394000 | 374 |
| 428 | 20230714 | 113400 | 223251839000 | 394000 | 394000 | 394500 | 394000 | 3055 |
| 429 | 20230714 | 113300 | 222048126000 | 394000 | 394500 | 394500 | 394000 | 907 |
| 430 | 20230714 | 113200 | 221690674000 | 394500 | 395500 | 395500 | 394000 | 3258 |
| 431 | 20230714 | 113100 | 220405094500 | 395500 | 395000 | 395500 | 395000 | 620 |
| 432 | 20230714 | 113000 | 220159963000 | 395000 | 395500 | 395500 | 395000 | 325 |
| 433 | 20230714 | 112900 | 220031562500 | 395000 | 395500 | 395500 | 395000 | 286 |
| 434 | 20230714 | 112800 | 219918549000 | 395500 | 395500 | 395500 | 395000 | 422 |
| 435 | 20230714 | 112700 | 219751825000 | 395000 | 395500 | 395500 | 395000 | 150 |
| 436 | 20230714 | 112600 | 219692546000 | 395500 | 395500 | 395500 | 395000 | 350 |
| 437 | 20230714 | 112500 | 219554183500 | 396000 | 395500 | 396000 | 394500 | 4422 |
| 438 | 20230714 | 112400 | 217805573000 | 395000 | 395500 | 395500 | 395000 | 343 |
| 439 | 20230714 | 112300 | 217669982000 | 395000 | 395500 | 395500 | 395000 | 377 |
| 440 | 20230714 | 112200 | 217521042000 | 395000 | 394500 | 395500 | 394500 | 2872 |
| 441 | 20230714 | 112100 | 216387440500 | 394500 | 394500 | 395500 | 394500 | 1983 |
| 442 | 20230714 | 112000 | 215604361500 | 394500 | 395500 | 395500 | 394500 | 5468 |
| 443 | 20230714 | 111900 | 213445532500 | 395000 | 396000 | 396000 | 395000 | 2463 |
| 444 | 20230714 | 111800 | 212471445000 | 395500 | 395500 | 396000 | 395500 | 302 |
| 445 | 20230714 | 111700 | 212351943500 | 396000 | 395500 | 396000 | 395500 | 973 |
| 446 | 20230714 | 111600 | 211967056500 | 395500 | 395500 | 396000 | 395500 | 908 |
| 447 | 20230714 | 111500 | 211607849000 | 395500 | 396000 | 396500 | 395500 | 1539 |
| 448 | 20230714 | 111400 | 210998372000 | 396500 | 397000 | 397000 | 396000 | 1018 |
| 449 | 20230714 | 111300 | 210594712000 | 397000 | 397000 | 397500 | 396500 | 643 |
| 450 | 20230714 | 111200 | 210339502000 | 397000 | 397000 | 397500 | 396500 | 1589 |
| 451 | 20230714 | 111100 | 209708700000 | 396500 | 395500 | 397500 | 395500 | 4936 |
| 452 | 20230714 | 111000 | 207752676500 | 395500 | 396500 | 396500 | 395500 | 2669 |
| 453 | 20230714 | 110900 | 206695741000 | 396500 | 396500 | 396500 | 396000 | 856 |
| 454 | 20230714 | 110800 | 206356459000 | 396500 | 396000 | 397000 | 396000 | 2150 |
| 455 | 20230714 | 110700 | 205504115500 | 396000 | 397500 | 397500 | 396000 | 2818 |
| 456 | 20230714 | 110600 | 204386169500 | 397500 | 398500 | 398500 | 397000 | 3937 |
| 457 | 20230714 | 110500 | 202820672000 | 398500 | 398000 | 398500 | 398000 | 245 |
| 458 | 20230714 | 110400 | 202723104000 | 398500 | 398000 | 398500 | 398000 | 470 |
| 459 | 20230714 | 110300 | 202535987500 | 398500 | 398000 | 398500 | 398000 | 531 |
| 460 | 20230714 | 110200 | 202324590500 | 398500 | 398000 | 398500 | 398000 | 350 |
| 461 | 20230714 | 110100 | 202185205500 | 398500 | 398500 | 398500 | 398000 | 971 |
| 462 | 20230714 | 110000 | 201798688500 | 398500 | 397500 | 398500 | 397500 | 675 |
| 463 | 20230714 | 105900 | 201530044000 | 397500 | 398000 | 398000 | 397500 | 1018 |
| 464 | 20230714 | 105800 | 201124974000 | 398000 | 397500 | 398000 | 397500 | 336 |
| 465 | 20230714 | 105700 | 200991375500 | 397500 | 398000 | 398000 | 397500 | 536 |
| 466 | 20230714 | 105600 | 200778133000 | 397500 | 398500 | 398500 | 397500 | 1527 |
| 467 | 20230714 | 105500 | 200170349500 | 398500 | 398500 | 398500 | 398000 | 461 |
| 468 | 20230714 | 105400 | 199986784000 | 398000 | 399000 | 399000 | 398000 | 759 |
| 469 | 20230714 | 105300 | 199684383000 | 399000 | 398000 | 399000 | 397500 | 1617 |
| 470 | 20230714 | 105200 | 199040560000 | 398000 | 398500 | 399000 | 397500 | 1937 |
| 471 | 20230714 | 105100 | 198268902500 | 398500 | 397000 | 398500 | 397000 | 1884 |
| 472 | 20230714 | 105000 | 197520067000 | 397000 | 398000 | 398000 | 397000 | 1096 |
| 473 | 20230714 | 104900 | 197084263500 | 398000 | 397500 | 398500 | 397500 | 628 |
| 474 | 20230714 | 104800 | 196834276500 | 397500 | 398000 | 398500 | 396500 | 10734 |
| 475 | 20230714 | 104700 | 192565901500 | 398000 | 397000 | 398000 | 396500 | 986 |
| 476 | 20230714 | 104600 | 192174391500 | 397000 | 397000 | 397500 | 396500 | 708 |
| 477 | 20230714 | 104500 | 191893429500 | 397000 | 396500 | 398000 | 396500 | 2032 |
| 478 | 20230714 | 104400 | 191086861000 | 397000 | 397000 | 397500 | 396500 | 763 |
| 479 | 20230714 | 104300 | 190783972000 | 397000 | 397000 | 397500 | 396500 | 2352 |
| 480 | 20230714 | 104200 | 189850092000 | 397000 | 398000 | 398000 | 397000 | 4201 |
| 481 | 20230714 | 104100 | 188180298000 | 398000 | 398000 | 398000 | 397500 | 1142 |
| 482 | 20230714 | 104000 | 187725956000 | 397500 | 397500 | 398000 | 397500 | 739 |
| 483 | 20230714 | 103900 | 187431902000 | 398000 | 397500 | 398000 | 397500 | 401 |
| 484 | 20230714 | 103800 | 187272453500 | 397500 | 397000 | 397500 | 397000 | 941 |
| 485 | 20230714 | 103700 | 186898491500 | 397500 | 397000 | 397500 | 397000 | 551 |
| 486 | 20230714 | 103600 | 186679611000 | 397500 | 397500 | 397500 | 397000 | 2033 |
| 487 | 20230714 | 103500 | 185872216500 | 397500 | 397000 | 398000 | 397000 | 2651 |
| 488 | 20230714 | 103400 | 184818649500 | 397000 | 397000 | 397500 | 396500 | 1012 |
| 489 | 20230714 | 103300 | 184416869000 | 397000 | 395500 | 397500 | 395500 | 5768 |
| 490 | 20230714 | 103200 | 182129537000 | 395500 | 396500 | 396500 | 395500 | 4144 |
| 491 | 20230714 | 103100 | 180489058500 | 396500 | 397000 | 397500 | 396500 | 3928 |
| 492 | 20230714 | 103000 | 178930795000 | 397000 | 397500 | 398000 | 396500 | 6004 |
| 493 | 20230714 | 102900 | 176544733500 | 397500 | 397500 | 398000 | 397000 | 2305 |
| 494 | 20230714 | 102800 | 175628443500 | 397500 | 397000 | 398000 | 397000 | 1377 |
| 495 | 20230714 | 102700 | 175081371500 | 397000 | 397000 | 397500 | 396500 | 3300 |
| 496 | 20230714 | 102600 | 173770923000 | 397000 | 398000 | 398000 | 397000 | 3540 |
| 497 | 20230714 | 102500 | 172364353000 | 397500 | 398500 | 399000 | 397500 | 6149 |
| 498 | 20230714 | 102400 | 169916606000 | 399000 | 400000 | 400500 | 398500 | 9330 |
| 499 | 20230714 | 102300 | 166188877000 | 400500 | 400500 | 401000 | 400000 | 1850 |
| 500 | 20230714 | 102200 | 165448146500 | 401000 | 400500 | 401000 | 400000 | 1816 |
| 501 | 20230714 | 102100 | 164720717500 | 400500 | 401000 | 401000 | 400500 | 1137 |
| 502 | 20230714 | 102000 | 164265111000 | 401000 | 401500 | 401500 | 400500 | 3252 |
| 503 | 20230714 | 101900 | 162960777500 | 401500 | 401500 | 402000 | 401000 | 2541 |
| 504 | 20230714 | 101800 | 161940306000 | 401500 | 402000 | 402000 | 401500 | 1914 |
| 505 | 20230714 | 101700 | 161171251000 | 402000 | 401500 | 402000 | 401500 | 1158 |
| 506 | 20230714 | 101600 | 160705944500 | 402000 | 403000 | 403000 | 401000 | 6413 |
| 507 | 20230714 | 101500 | 158125087000 | 403000 | 401500 | 403000 | 401500 | 11666 |
| 508 | 20230714 | 101400 | 153434985000 | 401500 | 401000 | 401500 | 400500 | 2792 |
| 509 | 20230714 | 101300 | 152314642500 | 401000 | 401000 | 401000 | 400500 | 1815 |
| 510 | 20230714 | 101200 | 151587153000 | 400500 | 401000 | 401000 | 400000 | 5439 |
| 511 | 20230714 | 101100 | 149407996500 | 400500 | 401500 | 401500 | 400500 | 4031 |
| 512 | 20230714 | 101000 | 147790981500 | 401000 | 400500 | 401500 | 400000 | 4998 |
| 513 | 20230714 | 100900 | 145787053500 | 400500 | 400000 | 400500 | 399500 | 3465 |
| 514 | 20230714 | 100800 | 144400161500 | 400000 | 398500 | 400000 | 398500 | 4861 |
| 515 | 20230714 | 100700 | 142459680500 | 399000 | 399000 | 399500 | 398500 | 3939 |
| 516 | 20230714 | 100600 | 140888228500 | 399500 | 399500 | 400000 | 399000 | 3606 |
| 517 | 20230714 | 100500 | 139447539500 | 399500 | 399500 | 400500 | 399500 | 3528 |
| 518 | 20230714 | 100400 | 138037118500 | 399500 | 400000 | 400000 | 399000 | 3201 |
| 519 | 20230714 | 100300 | 136758250000 | 400000 | 400500 | 400500 | 399500 | 4217 |
| 520 | 20230714 | 100200 | 135071654500 | 400500 | 400500 | 401000 | 400000 | 3691 |
| 521 | 20230714 | 100100 | 133593790000 | 400500 | 402000 | 402000 | 400000 | 7629 |
| 522 | 20230714 | 100000 | 130535504500 | 401500 | 401500 | 402000 | 401000 | 9164 |
| 523 | 20230714 | 095900 | 126853211500 | 402000 | 400500 | 402000 | 400000 | 7944 |
| 524 | 20230714 | 095800 | 123667107500 | 400500 | 400000 | 401500 | 399500 | 21514 |
| 525 | 20230714 | 095700 | 115053775500 | 399500 | 399500 | 400000 | 399000 | 8033 |
| 526 | 20230714 | 095600 | 111843395500 | 399500 | 398000 | 399500 | 398000 | 5798 |
| 527 | 20230714 | 095500 | 109529664500 | 398000 | 398000 | 398500 | 397500 | 3250 |
| 528 | 20230714 | 095400 | 108235719000 | 398000 | 398000 | 398500 | 397000 | 4654 |
| 529 | 20230714 | 095300 | 106384558500 | 398000 | 399500 | 399500 | 397500 | 9943 |
| 530 | 20230714 | 095200 | 102421604000 | 399500 | 399000 | 399500 | 398500 | 7024 |
| 531 | 20230714 | 095100 | 99618773500 | 398500 | 398000 | 399000 | 397500 | 14380 |
| 532 | 20230714 | 095000 | 93889544000 | 397500 | 397000 | 398000 | 396500 | 5526 |
| 533 | 20230714 | 094900 | 91693803500 | 397000 | 397000 | 397000 | 396500 | 6424 |
| 534 | 20230714 | 094800 | 89143558000 | 396500 | 396000 | 397000 | 396000 | 5009 |
| 535 | 20230714 | 094700 | 87157421500 | 396500 | 395500 | 396500 | 395000 | 4995 |
| 536 | 20230714 | 094600 | 85181001000 | 395000 | 395000 | 395500 | 395000 | 1950 |
| 537 | 20230714 | 094500 | 84410494500 | 395500 | 395000 | 395500 | 395000 | 884 |
| 538 | 20230714 | 094400 | 84061178500 | 395000 | 395500 | 395500 | 395000 | 1609 |
| 539 | 20230714 | 094300 | 83425177000 | 395000 | 395000 | 395500 | 394500 | 1510 |
| 540 | 20230714 | 094200 | 82828722000 | 395000 | 395500 | 395500 | 394500 | 2848 |
| 541 | 20230714 | 094100 | 81703589000 | 395500 | 394500 | 395500 | 394500 | 3364 |
| 542 | 20230714 | 094000 | 80374931000 | 394500 | 394000 | 395000 | 393500 | 3235 |
| 543 | 20230714 | 093900 | 79099633500 | 394000 | 394500 | 394500 | 393500 | 3150 |
| 544 | 20230714 | 093800 | 77858559500 | 394000 | 393500 | 394500 | 393500 | 1324 |
| 545 | 20230714 | 093700 | 77336858500 | 394000 | 394000 | 394000 | 393500 | 1511 |
| 546 | 20230714 | 093600 | 76741943500 | 394000 | 393500 | 394500 | 393000 | 3839 |
| 547 | 20230714 | 093500 | 75229901500 | 393500 | 393500 | 394000 | 393000 | 2986 |
| 548 | 20230714 | 093400 | 74055224000 | 393000 | 394500 | 394500 | 393000 | 3661 |
| 549 | 20230714 | 093300 | 72613812500 | 394000 | 395000 | 395000 | 394000 | 3173 |
| 550 | 20230714 | 093200 | 71362242500 | 395000 | 394500 | 395500 | 394500 | 1964 |
| 551 | 20230714 | 093100 | 70586731500 | 394500 | 396000 | 396000 | 394500 | 5188 |
| 552 | 20230714 | 093000 | 68535548500 | 396000 | 395000 | 396000 | 394500 | 4072 |
| 553 | 20230714 | 092900 | 66925860500 | 394500 | 395000 | 395000 | 394500 | 2316 |
| 554 | 20230714 | 092800 | 66011924000 | 394500 | 394500 | 395500 | 394500 | 2374 |
| 555 | 20230714 | 092700 | 65074533500 | 394500 | 394500 | 395000 | 394000 | 4783 |
| 556 | 20230714 | 092600 | 63187445000 | 394500 | 394500 | 395000 | 394000 | 2426 |
| 557 | 20230714 | 092500 | 62230655000 | 394500 | 395000 | 395500 | 394500 | 2735 |
| 558 | 20230714 | 092400 | 61150671000 | 395000 | 395500 | 396000 | 394500 | 4521 |
| 559 | 20230714 | 092300 | 59363785500 | 396000 | 396500 | 396500 | 395000 | 5209 |
| 560 | 20230714 | 092200 | 57300469000 | 396500 | 394500 | 396500 | 394500 | 7824 |
| 561 | 20230714 | 092100 | 54205471500 | 394500 | 395000 | 395000 | 394000 | 3318 |
| 562 | 20230714 | 092000 | 52896518000 | 394500 | 394500 | 395000 | 394500 | 1563 |
| 563 | 20230714 | 091900 | 52279529500 | 395000 | 395500 | 396000 | 394000 | 5112 |
| 564 | 20230714 | 091800 | 50259847000 | 395500 | 395500 | 396000 | 394500 | 8204 |
| 565 | 20230714 | 091700 | 47018329000 | 396000 | 396000 | 396500 | 395500 | 5135 |
| 566 | 20230714 | 091600 | 44984072000 | 395500 | 397000 | 397000 | 395500 | 7779 |
| 567 | 20230714 | 091500 | 41902757000 | 397000 | 395500 | 397000 | 394500 | 9602 |
| 568 | 20230714 | 091400 | 38099914000 | 395000 | 394500 | 396000 | 394500 | 8828 |
| 569 | 20230714 | 091300 | 34612033500 | 394500 | 393500 | 394500 | 393500 | 4393 |
| 570 | 20230714 | 091200 | 32881256000 | 393500 | 392000 | 393500 | 392000 | 7472 |
| 571 | 20230714 | 091100 | 29946478000 | 391500 | 391000 | 392000 | 390500 | 3494 |
| 572 | 20230714 | 091000 | 28579499000 | 391000 | 391000 | 392000 | 390500 | 3849 |
| 573 | 20230714 | 090900 | 27074145000 | 390500 | 391500 | 392000 | 390500 | 3156 |
| 574 | 20230714 | 090800 | 25840158000 | 391000 | 392000 | 392000 | 391000 | 1987 |
| 575 | 20230714 | 090700 | 25062068000 | 392000 | 392000 | 392500 | 391500 | 3520 |
| 576 | 20230714 | 090600 | 23682307500 | 392000 | 392500 | 392500 | 391500 | 3286 |
| 577 | 20230714 | 090500 | 22394079500 | 392500 | 393500 | 393500 | 392000 | 6259 |
| 578 | 20230714 | 090400 | 19936709000 | 393500 | 392500 | 393500 | 392000 | 5474 |
| 579 | 20230714 | 090300 | 17785769500 | 392500 | 393000 | 393500 | 392000 | 7458 |
| 580 | 20230714 | 090200 | 14856928500 | 393000 | 392000 | 393500 | 391000 | 7539 |
| 581 | 20230714 | 090100 | 11896400500 | 392000 | 391500 | 392500 | 389500 | 14612 |
| 582 | 20230714 | 090000 | 6187203500 | 391000 | 391500 | 392500 | 390000 | 15789 |