34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 3 | 20230705 | 185000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 4 | 20230705 | 184900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 5 | 20230705 | 184800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 6 | 20230705 | 184700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 7 | 20230705 | 184600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 8 | 20230705 | 184500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 9 | 20230705 | 184400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 10 | 20230705 | 184300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 11 | 20230705 | 184200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 12 | 20230705 | 184100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 13 | 20230705 | 184000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 14 | 20230705 | 183900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 15 | 20230705 | 183800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 16 | 20230705 | 183700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 17 | 20230705 | 183600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 18 | 20230705 | 183500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 19 | 20230705 | 183400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 20 | 20230705 | 183300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 21 | 20230705 | 183200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 22 | 20230705 | 183100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 23 | 20230705 | 183000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 24 | 20230705 | 182900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 25 | 20230705 | 182800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 26 | 20230705 | 182700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 27 | 20230705 | 182600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 28 | 20230705 | 182500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 29 | 20230705 | 182400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 30 | 20230705 | 182300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 31 | 20230705 | 182200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 32 | 20230705 | 182100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 33 | 20230705 | 182000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 34 | 20230705 | 181900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 35 | 20230705 | 181800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 36 | 20230705 | 181700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 37 | 20230705 | 181600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 38 | 20230705 | 181500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 39 | 20230705 | 181400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 40 | 20230705 | 181300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 41 | 20230705 | 181200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 42 | 20230705 | 181100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 43 | 20230705 | 181000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 44 | 20230705 | 180900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 45 | 20230705 | 180800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 46 | 20230705 | 180700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 47 | 20230705 | 180600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 48 | 20230705 | 180500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 49 | 20230705 | 180400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 50 | 20230705 | 180300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 51 | 20230705 | 180200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 52 | 20230705 | 180100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 53 | 20230705 | 180000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 54 | 20230705 | 175900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 55 | 20230705 | 175800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 56 | 20230705 | 175700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 57 | 20230705 | 175600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 58 | 20230705 | 175500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 59 | 20230705 | 175400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 60 | 20230705 | 175300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 61 | 20230705 | 175200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 62 | 20230705 | 175100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 63 | 20230705 | 175000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 64 | 20230705 | 174900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 65 | 20230705 | 174800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 66 | 20230705 | 174700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 67 | 20230705 | 174600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 68 | 20230705 | 174500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 69 | 20230705 | 174400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 70 | 20230705 | 174300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 71 | 20230705 | 174200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 72 | 20230705 | 174100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 73 | 20230705 | 174000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 74 | 20230705 | 173900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 75 | 20230705 | 173800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 76 | 20230705 | 173700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 77 | 20230705 | 173600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 78 | 20230705 | 173500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 79 | 20230705 | 173400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 80 | 20230705 | 173300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 81 | 20230705 | 173200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 82 | 20230705 | 173100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 83 | 20230705 | 173000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 84 | 20230705 | 172900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 85 | 20230705 | 172800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 86 | 20230705 | 172700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 87 | 20230705 | 172600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 88 | 20230705 | 172500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 89 | 20230705 | 172400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 90 | 20230705 | 172300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 91 | 20230705 | 172200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 92 | 20230705 | 172100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 93 | 20230705 | 172000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 94 | 20230705 | 171900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 95 | 20230705 | 171800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 96 | 20230705 | 171700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 97 | 20230705 | 171600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 98 | 20230705 | 171500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 99 | 20230705 | 171400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 100 | 20230705 | 171300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 101 | 20230705 | 171200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 102 | 20230705 | 171100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 103 | 20230705 | 171000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 104 | 20230705 | 170900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 105 | 20230705 | 170800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 106 | 20230705 | 170700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 107 | 20230705 | 170600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 108 | 20230705 | 170500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 109 | 20230705 | 170400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 110 | 20230705 | 170300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 111 | 20230705 | 170200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 112 | 20230705 | 170100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 113 | 20230705 | 170000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 114 | 20230705 | 165900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 115 | 20230705 | 165800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 116 | 20230705 | 165700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 117 | 20230705 | 165600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 118 | 20230705 | 165500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 119 | 20230705 | 165400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 120 | 20230705 | 165300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 121 | 20230705 | 165200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 122 | 20230705 | 165100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 123 | 20230705 | 165000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 124 | 20230705 | 164900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 125 | 20230705 | 164800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 126 | 20230705 | 164700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 127 | 20230705 | 164600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 128 | 20230705 | 164500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 129 | 20230705 | 164400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 130 | 20230705 | 164300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 131 | 20230705 | 164200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 132 | 20230705 | 164100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 133 | 20230705 | 164000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 134 | 20230705 | 163900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 135 | 20230705 | 163800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 136 | 20230705 | 163700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 137 | 20230705 | 163600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 138 | 20230705 | 163500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 139 | 20230705 | 163400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 140 | 20230705 | 163300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 141 | 20230705 | 163200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 142 | 20230705 | 163100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 143 | 20230705 | 163000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 144 | 20230705 | 162900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 145 | 20230705 | 162800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 146 | 20230705 | 162700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 147 | 20230705 | 162600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 148 | 20230705 | 162500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 149 | 20230705 | 162400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 150 | 20230705 | 162300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 151 | 20230705 | 162200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 152 | 20230705 | 162100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 153 | 20230705 | 162000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 154 | 20230705 | 161900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 155 | 20230705 | 161800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 156 | 20230705 | 161700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 157 | 20230705 | 161600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 158 | 20230705 | 161500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 159 | 20230705 | 161400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 160 | 20230705 | 161300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 161 | 20230705 | 161200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 162 | 20230705 | 161100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 163 | 20230705 | 161000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 164 | 20230705 | 160900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 165 | 20230705 | 160800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 166 | 20230705 | 160700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 167 | 20230705 | 160600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 168 | 20230705 | 160500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 169 | 20230705 | 160400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 170 | 20230705 | 160300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 171 | 20230705 | 160200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 172 | 20230705 | 160100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 173 | 20230705 | 160000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 174 | 20230705 | 155900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 175 | 20230705 | 155800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 176 | 20230705 | 155700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 177 | 20230705 | 155600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 178 | 20230705 | 155500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 179 | 20230705 | 155400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 180 | 20230705 | 155300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 181 | 20230705 | 155200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 182 | 20230705 | 155100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 183 | 20230705 | 155000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 184 | 20230705 | 154900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 185 | 20230705 | 154800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 186 | 20230705 | 154700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 187 | 20230705 | 154600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 188 | 20230705 | 154500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 189 | 20230705 | 154400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 190 | 20230705 | 154300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 191 | 20230705 | 154200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 192 | 20230705 | 154100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 193 | 20230705 | 154000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 194 | 20230705 | 153900 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 195 | 20230705 | 153800 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 196 | 20230705 | 153700 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 197 | 20230705 | 153600 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 198 | 20230705 | 153500 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 199 | 20230705 | 153400 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 200 | 20230705 | 153300 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 201 | 20230705 | 153200 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 202 | 20230705 | 153100 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 203 | 20230705 | 153000 | 43568284500 | 465000 | 465000 | 465000 | 465000 | 2987 |
| 204 | 20230705 | 152900 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 205 | 20230705 | 152800 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 206 | 20230705 | 152700 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 207 | 20230705 | 152600 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 208 | 20230705 | 152500 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 209 | 20230705 | 152400 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 210 | 20230705 | 152300 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 211 | 20230705 | 152200 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 212 | 20230705 | 152100 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 213 | 20230705 | 152000 | 42179329500 | 465000 | 465000 | 465000 | 465000 | 0 |
| 214 | 20230705 | 151900 | 42179329500 | 465000 | 464000 | 465500 | 463500 | 154 |
| 215 | 20230705 | 151800 | 42107758500 | 464000 | 463000 | 465000 | 463000 | 121 |
| 216 | 20230705 | 151700 | 42051605500 | 463500 | 462500 | 463500 | 462500 | 168 |
| 217 | 20230705 | 151600 | 41973844000 | 463000 | 462500 | 464000 | 462500 | 205 |
| 218 | 20230705 | 151500 | 41878944500 | 462500 | 462500 | 464000 | 462500 | 426 |
| 219 | 20230705 | 151400 | 41681764500 | 462500 | 463500 | 464000 | 462500 | 733 |
| 220 | 20230705 | 151300 | 41342211000 | 464000 | 463500 | 464500 | 463500 | 361 |
| 221 | 20230705 | 151200 | 41174813500 | 463500 | 464000 | 464000 | 463500 | 307 |
| 222 | 20230705 | 151100 | 41032488000 | 463500 | 463500 | 465000 | 463500 | 374 |
| 223 | 20230705 | 151000 | 40859065000 | 463500 | 465000 | 465000 | 463500 | 269 |
| 224 | 20230705 | 150900 | 40734147500 | 465000 | 464000 | 465000 | 464000 | 382 |
| 225 | 20230705 | 150800 | 40556754500 | 464000 | 465000 | 465000 | 464000 | 203 |
| 226 | 20230705 | 150700 | 40462494500 | 465000 | 465000 | 465500 | 464000 | 272 |
| 227 | 20230705 | 150600 | 40336096500 | 465000 | 464500 | 465500 | 464500 | 108 |
| 228 | 20230705 | 150500 | 40285894500 | 464500 | 465000 | 465000 | 464500 | 152 |
| 229 | 20230705 | 150400 | 40215248500 | 465000 | 465000 | 465500 | 464000 | 295 |
| 230 | 20230705 | 150300 | 40078202000 | 464500 | 464500 | 465500 | 464000 | 125 |
| 231 | 20230705 | 150200 | 40020099000 | 464000 | 464000 | 465500 | 464000 | 191 |
| 232 | 20230705 | 150100 | 39931350000 | 464000 | 464000 | 465500 | 464000 | 267 |
| 233 | 20230705 | 150000 | 39807277000 | 464500 | 464000 | 465500 | 464000 | 516 |
| 234 | 20230705 | 145900 | 39567461500 | 464000 | 464000 | 465000 | 464000 | 286 |
| 235 | 20230705 | 145800 | 39434585500 | 464000 | 464000 | 464500 | 464000 | 263 |
| 236 | 20230705 | 145700 | 39312499500 | 464000 | 463500 | 464500 | 463500 | 255 |
| 237 | 20230705 | 145600 | 39194158500 | 464000 | 464000 | 464500 | 464000 | 164 |
| 238 | 20230705 | 145500 | 39118053000 | 464000 | 464500 | 464500 | 464000 | 221 |
| 239 | 20230705 | 145400 | 39015498500 | 464500 | 464000 | 464500 | 464000 | 166 |
| 240 | 20230705 | 145300 | 38938460500 | 464000 | 464000 | 464500 | 464000 | 229 |
| 241 | 20230705 | 145200 | 38832145500 | 464000 | 464000 | 464500 | 463500 | 229 |
| 242 | 20230705 | 145100 | 38725884000 | 463500 | 463500 | 464500 | 463500 | 161 |
| 243 | 20230705 | 145000 | 38651241500 | 464000 | 463500 | 464500 | 463500 | 131 |
| 244 | 20230705 | 144900 | 38590490000 | 463500 | 463500 | 464000 | 463500 | 201 |
| 245 | 20230705 | 144800 | 38497309000 | 463500 | 464000 | 464500 | 463500 | 137 |
| 246 | 20230705 | 144700 | 38433791500 | 463500 | 464000 | 464500 | 463500 | 455 |
| 247 | 20230705 | 144600 | 38222682000 | 464000 | 464500 | 464500 | 464000 | 229 |
| 248 | 20230705 | 144500 | 38116412500 | 464000 | 464500 | 464500 | 464000 | 125 |
| 249 | 20230705 | 144400 | 38058406000 | 464500 | 464500 | 464500 | 464000 | 148 |
| 250 | 20230705 | 144300 | 37989727500 | 464000 | 464000 | 464500 | 464000 | 184 |
| 251 | 20230705 | 144200 | 37904342000 | 464000 | 464000 | 465000 | 464000 | 126 |
| 252 | 20230705 | 144100 | 37845868000 | 464000 | 464000 | 465000 | 464000 | 155 |
| 253 | 20230705 | 144000 | 37773932000 | 464000 | 463500 | 465000 | 463500 | 199 |
| 254 | 20230705 | 143900 | 37681592500 | 463500 | 464000 | 465000 | 463500 | 122 |
| 255 | 20230705 | 143800 | 37625008000 | 463500 | 463500 | 465000 | 463500 | 265 |
| 256 | 20230705 | 143700 | 37502023000 | 464000 | 464000 | 464500 | 463500 | 448 |
| 257 | 20230705 | 143600 | 37294133500 | 464000 | 464500 | 464500 | 464000 | 167 |
| 258 | 20230705 | 143500 | 37216635500 | 464000 | 464000 | 464500 | 464000 | 105 |
| 259 | 20230705 | 143400 | 37167911500 | 464000 | 464000 | 464500 | 464000 | 258 |
| 260 | 20230705 | 143300 | 37048190500 | 464000 | 464000 | 464500 | 464000 | 138 |
| 261 | 20230705 | 143200 | 36984153500 | 464000 | 464500 | 465000 | 464000 | 219 |
| 262 | 20230705 | 143100 | 36882491000 | 464000 | 464000 | 465000 | 464000 | 160 |
| 263 | 20230705 | 143000 | 36808234500 | 464000 | 464500 | 465500 | 464000 | 269 |
| 264 | 20230705 | 142900 | 36683277000 | 464000 | 464000 | 465000 | 464000 | 97 |
| 265 | 20230705 | 142800 | 36638248500 | 464000 | 465000 | 465000 | 464000 | 223 |
| 266 | 20230705 | 142700 | 36534747000 | 464500 | 464000 | 465000 | 463500 | 87 |
| 267 | 20230705 | 142600 | 36494353500 | 463500 | 463500 | 465000 | 463500 | 124 |
| 268 | 20230705 | 142500 | 36436829000 | 463500 | 464500 | 464500 | 463500 | 189 |
| 269 | 20230705 | 142400 | 36349124000 | 464000 | 464500 | 464500 | 464000 | 172 |
| 270 | 20230705 | 142300 | 36269307000 | 464000 | 464000 | 464500 | 464000 | 192 |
| 271 | 20230705 | 142200 | 36180215500 | 464000 | 464000 | 465000 | 463500 | 172 |
| 272 | 20230705 | 142100 | 36100389000 | 464000 | 464000 | 464500 | 464000 | 124 |
| 273 | 20230705 | 142000 | 36042847500 | 464000 | 464000 | 464500 | 464000 | 473 |
| 274 | 20230705 | 141900 | 35823358500 | 464000 | 465000 | 465000 | 464000 | 100 |
| 275 | 20230705 | 141800 | 35776932500 | 464500 | 464500 | 464500 | 464000 | 97 |
| 276 | 20230705 | 141700 | 35731911000 | 464000 | 464000 | 465000 | 464000 | 158 |
| 277 | 20230705 | 141600 | 35658567000 | 464000 | 464500 | 464500 | 464000 | 142 |
| 278 | 20230705 | 141500 | 35592668500 | 464000 | 464500 | 464500 | 464000 | 120 |
| 279 | 20230705 | 141400 | 35536984500 | 464000 | 464000 | 464500 | 464000 | 118 |
| 280 | 20230705 | 141300 | 35482212500 | 464000 | 465000 | 465000 | 464000 | 148 |
| 281 | 20230705 | 141200 | 35413523000 | 464500 | 465000 | 465000 | 464500 | 142 |
| 282 | 20230705 | 141100 | 35347556500 | 464500 | 464500 | 465000 | 464500 | 96 |
| 283 | 20230705 | 141000 | 35302962000 | 464500 | 464500 | 465500 | 464500 | 447 |
| 284 | 20230705 | 140900 | 35095242500 | 464500 | 464500 | 465000 | 464500 | 65 |
| 285 | 20230705 | 140800 | 35065043000 | 464500 | 465000 | 465000 | 464000 | 109 |
| 286 | 20230705 | 140700 | 35014405500 | 464000 | 464500 | 465000 | 464000 | 266 |
| 287 | 20230705 | 140600 | 34890901500 | 464500 | 464000 | 465000 | 464000 | 112 |
| 288 | 20230705 | 140500 | 34838918500 | 464000 | 464500 | 465000 | 464000 | 96 |
| 289 | 20230705 | 140400 | 34794335500 | 464500 | 464000 | 465000 | 464000 | 222 |
| 290 | 20230705 | 140300 | 34691249500 | 464500 | 464000 | 465000 | 464000 | 92 |
| 291 | 20230705 | 140200 | 34648545000 | 465000 | 464000 | 465000 | 464000 | 486 |
| 292 | 20230705 | 140100 | 34422896500 | 464000 | 464000 | 464500 | 464000 | 146 |
| 293 | 20230705 | 140000 | 34355147000 | 464500 | 464500 | 464500 | 464000 | 146 |
| 294 | 20230705 | 135900 | 34287393500 | 464000 | 464000 | 464500 | 464000 | 115 |
| 295 | 20230705 | 135800 | 34234021000 | 464500 | 464000 | 464500 | 464000 | 179 |
| 296 | 20230705 | 135700 | 34150954000 | 464000 | 465000 | 465000 | 464000 | 137 |
| 297 | 20230705 | 135600 | 34087344500 | 464500 | 464500 | 465000 | 464000 | 150 |
| 298 | 20230705 | 135500 | 34017664000 | 465000 | 464500 | 465000 | 464500 | 247 |
| 299 | 20230705 | 135400 | 33902872500 | 464500 | 465000 | 465000 | 464500 | 106 |
| 300 | 20230705 | 135300 | 33853628500 | 464500 | 464500 | 465000 | 464500 | 94 |
| 301 | 20230705 | 135200 | 33809958000 | 464500 | 465000 | 465000 | 464500 | 178 |
| 302 | 20230705 | 135100 | 33727273500 | 464500 | 465000 | 465000 | 464500 | 91 |
| 303 | 20230705 | 135000 | 33684999000 | 464500 | 464500 | 465500 | 464500 | 87 |
| 304 | 20230705 | 134900 | 33644574000 | 464500 | 465000 | 466000 | 464500 | 178 |
| 305 | 20230705 | 134800 | 33561841000 | 465000 | 465500 | 465500 | 464500 | 105 |
| 306 | 20230705 | 134700 | 33513031500 | 465500 | 465000 | 465500 | 464500 | 96 |
| 307 | 20230705 | 134600 | 33468420000 | 464500 | 465000 | 466000 | 464500 | 142 |
| 308 | 20230705 | 134500 | 33402436500 | 465000 | 465500 | 466500 | 465000 | 638 |
| 309 | 20230705 | 134400 | 33105742500 | 465500 | 466000 | 466000 | 465000 | 115 |
| 310 | 20230705 | 134300 | 33052216500 | 465500 | 466000 | 466000 | 465000 | 164 |
| 311 | 20230705 | 134200 | 32975901500 | 465500 | 465000 | 466000 | 465000 | 71 |
| 312 | 20230705 | 134100 | 32942866500 | 465000 | 465000 | 466000 | 465000 | 140 |
| 313 | 20230705 | 134000 | 32877738000 | 465000 | 465000 | 466000 | 465000 | 139 |
| 314 | 20230705 | 133900 | 32813082500 | 465500 | 465500 | 466000 | 465000 | 317 |
| 315 | 20230705 | 133800 | 32665571000 | 465000 | 465500 | 465500 | 464500 | 85 |
| 316 | 20230705 | 133700 | 32626046000 | 464500 | 465500 | 465500 | 464500 | 133 |
| 317 | 20230705 | 133600 | 32564237500 | 464500 | 465000 | 465500 | 464500 | 101 |
| 318 | 20230705 | 133500 | 32517297500 | 465000 | 465000 | 465500 | 464500 | 72 |
| 319 | 20230705 | 133400 | 32483824000 | 464500 | 465000 | 465500 | 464500 | 120 |
| 320 | 20230705 | 133300 | 32428063000 | 465000 | 465000 | 466000 | 464500 | 395 |
| 321 | 20230705 | 133200 | 32244389500 | 465500 | 465500 | 466000 | 465000 | 269 |
| 322 | 20230705 | 133100 | 32119279000 | 465000 | 465000 | 465500 | 465000 | 113 |
| 323 | 20230705 | 133000 | 32066731000 | 465000 | 464500 | 466000 | 464500 | 78 |
| 324 | 20230705 | 132900 | 32030464000 | 465000 | 465000 | 465500 | 464500 | 105 |
| 325 | 20230705 | 132800 | 31981658000 | 465500 | 465500 | 465500 | 465000 | 246 |
| 326 | 20230705 | 132700 | 31867257000 | 465000 | 465000 | 465500 | 465000 | 89 |
| 327 | 20230705 | 132600 | 31825868500 | 465000 | 465000 | 465500 | 465000 | 87 |
| 328 | 20230705 | 132500 | 31785404000 | 465000 | 465000 | 465500 | 464500 | 255 |
| 329 | 20230705 | 132400 | 31666875500 | 464500 | 465500 | 465500 | 464500 | 91 |
| 330 | 20230705 | 132300 | 31624588000 | 465500 | 465500 | 466000 | 464500 | 243 |
| 331 | 20230705 | 132200 | 31511603500 | 465000 | 464500 | 466000 | 464500 | 293 |
| 332 | 20230705 | 132100 | 31375407000 | 464500 | 464500 | 465500 | 464500 | 87 |
| 333 | 20230705 | 132000 | 31334954500 | 464500 | 465500 | 466000 | 464500 | 147 |
| 334 | 20230705 | 131900 | 31266587500 | 465000 | 465500 | 465500 | 464500 | 119 |
| 335 | 20230705 | 131800 | 31211275500 | 465000 | 465000 | 465500 | 464500 | 92 |
| 336 | 20230705 | 131700 | 31168499500 | 464500 | 465000 | 465500 | 464500 | 180 |
| 337 | 20230705 | 131600 | 31084808000 | 465000 | 466000 | 466000 | 465000 | 250 |
| 338 | 20230705 | 131500 | 30968448500 | 465500 | 466000 | 467000 | 465500 | 274 |
| 339 | 20230705 | 131400 | 30840771500 | 465000 | 465500 | 466000 | 465000 | 81 |
| 340 | 20230705 | 131300 | 30803088500 | 465500 | 465500 | 466000 | 465000 | 89 |
| 341 | 20230705 | 131200 | 30761659000 | 465500 | 466000 | 466500 | 465000 | 98 |
| 342 | 20230705 | 131100 | 30716050000 | 466000 | 465500 | 466500 | 465000 | 64 |
| 343 | 20230705 | 131000 | 30686262000 | 466500 | 466000 | 466500 | 465000 | 121 |
| 344 | 20230705 | 130900 | 30629966500 | 465000 | 465500 | 466500 | 465000 | 222 |
| 345 | 20230705 | 130800 | 30526628500 | 465500 | 466000 | 466500 | 465500 | 160 |
| 346 | 20230705 | 130700 | 30452131500 | 465500 | 465500 | 466500 | 465500 | 186 |
| 347 | 20230705 | 130600 | 30365505500 | 466000 | 465500 | 467000 | 465500 | 98 |
| 348 | 20230705 | 130500 | 30319836000 | 465500 | 465500 | 467000 | 465500 | 60 |
| 349 | 20230705 | 130400 | 30291874500 | 465500 | 466000 | 466500 | 465500 | 147 |
| 350 | 20230705 | 130300 | 30223372500 | 466000 | 466500 | 466500 | 466000 | 70 |
| 351 | 20230705 | 130200 | 30190745500 | 466500 | 466500 | 466500 | 466000 | 96 |
| 352 | 20230705 | 130100 | 30146001500 | 466500 | 466000 | 467500 | 466000 | 167 |
| 353 | 20230705 | 130000 | 30068127500 | 467000 | 466000 | 467500 | 466000 | 62 |
| 354 | 20230705 | 125900 | 30039201000 | 466500 | 466500 | 467500 | 466000 | 216 |
| 355 | 20230705 | 125800 | 29938417500 | 467500 | 466000 | 467500 | 466000 | 99 |
| 356 | 20230705 | 125700 | 29892229000 | 466000 | 467500 | 467500 | 466000 | 133 |
| 357 | 20230705 | 125600 | 29830165000 | 467500 | 466500 | 467500 | 466500 | 59 |
| 358 | 20230705 | 125500 | 29802620000 | 467000 | 467000 | 467500 | 466500 | 185 |
| 359 | 20230705 | 125400 | 29716238500 | 467500 | 467500 | 468000 | 467000 | 121 |
| 360 | 20230705 | 125300 | 29659670500 | 467500 | 467000 | 468000 | 467000 | 53 |
| 361 | 20230705 | 125200 | 29634898500 | 467000 | 466500 | 468000 | 466000 | 750 |
| 362 | 20230705 | 125100 | 29284543000 | 466500 | 466500 | 466500 | 466000 | 100 |
| 363 | 20230705 | 125000 | 29237933500 | 466500 | 466000 | 467000 | 466000 | 72 |
| 364 | 20230705 | 124900 | 29204351500 | 465500 | 466000 | 467000 | 465500 | 124 |
| 365 | 20230705 | 124800 | 29146552500 | 466000 | 466500 | 467000 | 466000 | 59 |
| 366 | 20230705 | 124700 | 29119045000 | 466000 | 466000 | 467500 | 466000 | 170 |
| 367 | 20230705 | 124600 | 29039693000 | 467000 | 467000 | 467000 | 465500 | 104 |
| 368 | 20230705 | 124500 | 28991216000 | 466500 | 466500 | 467000 | 465500 | 320 |
| 369 | 20230705 | 124400 | 28841975000 | 467000 | 467000 | 467000 | 466000 | 102 |
| 370 | 20230705 | 124300 | 28794418500 | 466500 | 466500 | 467000 | 466500 | 171 |
| 371 | 20230705 | 124200 | 28714644500 | 466500 | 467000 | 467000 | 466000 | 51 |
| 372 | 20230705 | 124100 | 28690846000 | 466000 | 466500 | 467000 | 466000 | 97 |
| 373 | 20230705 | 124000 | 28645608500 | 466500 | 467000 | 467000 | 466000 | 125 |
| 374 | 20230705 | 123900 | 28587293000 | 467000 | 467000 | 467000 | 466500 | 85 |
| 375 | 20230705 | 123800 | 28547632500 | 467000 | 467000 | 467000 | 466500 | 70 |
| 376 | 20230705 | 123700 | 28514968500 | 466500 | 467500 | 467500 | 466500 | 133 |
| 377 | 20230705 | 123600 | 28452865500 | 467000 | 467500 | 467500 | 466500 | 190 |
| 378 | 20230705 | 123500 | 28364142000 | 467000 | 467000 | 468000 | 467000 | 181 |
| 379 | 20230705 | 123400 | 28279545500 | 466500 | 466500 | 467500 | 466500 | 193 |
| 380 | 20230705 | 123300 | 28189446000 | 466500 | 466500 | 467000 | 466000 | 149 |
| 381 | 20230705 | 123200 | 28119936000 | 466500 | 467000 | 467000 | 466500 | 52 |
| 382 | 20230705 | 123100 | 28095673000 | 467000 | 467000 | 467000 | 466000 | 132 |
| 383 | 20230705 | 123000 | 28034083500 | 466500 | 467000 | 467000 | 466500 | 117 |
| 384 | 20230705 | 122900 | 27979497500 | 466500 | 466500 | 467000 | 466500 | 96 |
| 385 | 20230705 | 122800 | 27934707000 | 466000 | 466500 | 467000 | 466000 | 116 |
| 386 | 20230705 | 122700 | 27880591000 | 466000 | 466500 | 467000 | 466000 | 227 |
| 387 | 20230705 | 122600 | 27774700000 | 466500 | 467000 | 467000 | 466500 | 45 |
| 388 | 20230705 | 122500 | 27753701000 | 466500 | 466500 | 467000 | 466000 | 115 |
| 389 | 20230705 | 122400 | 27700045500 | 466500 | 467000 | 467000 | 466500 | 111 |
| 390 | 20230705 | 122300 | 27648259000 | 466500 | 466500 | 467000 | 466500 | 130 |
| 391 | 20230705 | 122200 | 27587596000 | 466500 | 466000 | 467000 | 466000 | 107 |
| 392 | 20230705 | 122100 | 27537709500 | 466000 | 466500 | 467000 | 466000 | 117 |
| 393 | 20230705 | 122000 | 27483151500 | 466500 | 466500 | 466500 | 466000 | 68 |
| 394 | 20230705 | 121900 | 27451456500 | 466000 | 466500 | 466500 | 466000 | 183 |
| 395 | 20230705 | 121800 | 27366144000 | 466000 | 465500 | 466500 | 465000 | 128 |
| 396 | 20230705 | 121700 | 27306525000 | 466000 | 466000 | 466000 | 465000 | 177 |
| 397 | 20230705 | 121600 | 27224114000 | 466000 | 466500 | 467000 | 466000 | 151 |
| 398 | 20230705 | 121500 | 27153710500 | 466000 | 466000 | 466500 | 465000 | 244 |
| 399 | 20230705 | 121400 | 27040050500 | 465500 | 464500 | 466000 | 464500 | 244 |
| 400 | 20230705 | 121300 | 26926508500 | 464500 | 465500 | 465500 | 464500 | 185 |
| 401 | 20230705 | 121200 | 26840521500 | 465000 | 465500 | 465500 | 464500 | 80 |
| 402 | 20230705 | 121100 | 26803320500 | 465000 | 465000 | 465500 | 463500 | 319 |
| 403 | 20230705 | 121000 | 26655006500 | 464500 | 465000 | 465000 | 464000 | 224 |
| 404 | 20230705 | 120900 | 26550914000 | 465000 | 464500 | 465000 | 464000 | 137 |
| 405 | 20230705 | 120800 | 26487276500 | 464000 | 465000 | 465000 | 464000 | 111 |
| 406 | 20230705 | 120700 | 26435735500 | 465000 | 464500 | 465500 | 464500 | 260 |
| 407 | 20230705 | 120600 | 26314879500 | 464500 | 463500 | 465000 | 463500 | 302 |
| 408 | 20230705 | 120500 | 26174676500 | 464000 | 463500 | 464000 | 463500 | 92 |
| 409 | 20230705 | 120400 | 26132027500 | 463500 | 464000 | 464000 | 463500 | 117 |
| 410 | 20230705 | 120300 | 26077787000 | 464000 | 463500 | 464500 | 463500 | 49 |
| 411 | 20230705 | 120200 | 26055068000 | 463500 | 464000 | 464500 | 463500 | 125 |
| 412 | 20230705 | 120100 | 25997064500 | 464500 | 464500 | 465000 | 464000 | 90 |
| 413 | 20230705 | 120000 | 25955271000 | 464500 | 463000 | 464500 | 463000 | 235 |
| 414 | 20230705 | 115900 | 25846166000 | 463000 | 463000 | 464000 | 463000 | 115 |
| 415 | 20230705 | 115800 | 25792895500 | 463000 | 463500 | 464000 | 463000 | 110 |
| 416 | 20230705 | 115700 | 25741924000 | 463000 | 463500 | 464000 | 463000 | 108 |
| 417 | 20230705 | 115600 | 25691864500 | 463500 | 463500 | 464000 | 463500 | 152 |
| 418 | 20230705 | 115500 | 25621411500 | 463500 | 463500 | 464000 | 463500 | 108 |
| 419 | 20230705 | 115400 | 25571346000 | 463500 | 463500 | 464000 | 463000 | 327 |
| 420 | 20230705 | 115300 | 25419742500 | 463500 | 462500 | 464000 | 462000 | 363 |
| 421 | 20230705 | 115200 | 25251604500 | 462000 | 463000 | 463000 | 462000 | 113 |
| 422 | 20230705 | 115100 | 25199312000 | 463500 | 462000 | 463500 | 462000 | 372 |
| 423 | 20230705 | 115000 | 25027233000 | 462000 | 462500 | 462500 | 462000 | 128 |
| 424 | 20230705 | 114900 | 24968090500 | 462000 | 462000 | 462500 | 462000 | 151 |
| 425 | 20230705 | 114800 | 24898326000 | 462500 | 462000 | 462500 | 462000 | 118 |
| 426 | 20230705 | 114700 | 24843794000 | 462000 | 462000 | 462500 | 462000 | 65 |
| 427 | 20230705 | 114600 | 24813759000 | 462000 | 462500 | 463000 | 462000 | 178 |
| 428 | 20230705 | 114500 | 24731447000 | 463000 | 461500 | 463000 | 461000 | 564 |
| 429 | 20230705 | 114400 | 24470987000 | 461500 | 460500 | 461500 | 460500 | 433 |
| 430 | 20230705 | 114300 | 24271428500 | 460500 | 460000 | 460500 | 460000 | 133 |
| 431 | 20230705 | 114200 | 24210228500 | 460000 | 460000 | 460500 | 460000 | 94 |
| 432 | 20230705 | 114100 | 24166982000 | 460000 | 460500 | 460500 | 460000 | 125 |
| 433 | 20230705 | 114000 | 24109467500 | 460000 | 460000 | 460500 | 459500 | 152 |
| 434 | 20230705 | 113900 | 24039518500 | 460000 | 460000 | 460500 | 459500 | 94 |
| 435 | 20230705 | 113800 | 23996281500 | 460000 | 460000 | 460500 | 459500 | 94 |
| 436 | 20230705 | 113700 | 23953045000 | 460000 | 459500 | 460500 | 459500 | 371 |
| 437 | 20230705 | 113600 | 23782363500 | 459500 | 459500 | 459500 | 459000 | 77 |
| 438 | 20230705 | 113500 | 23746990000 | 459000 | 459500 | 459500 | 459000 | 76 |
| 439 | 20230705 | 113400 | 23712079500 | 459000 | 459000 | 459500 | 459000 | 384 |
| 440 | 20230705 | 113300 | 23535689000 | 459000 | 458500 | 459500 | 458500 | 72 |
| 441 | 20230705 | 113200 | 23502640000 | 459000 | 458500 | 459500 | 458500 | 126 |
| 442 | 20230705 | 113100 | 23444830500 | 458500 | 459000 | 459000 | 458500 | 273 |
| 443 | 20230705 | 113000 | 23319569000 | 459000 | 459000 | 459500 | 458500 | 80 |
| 444 | 20230705 | 112900 | 23282847500 | 458500 | 459000 | 459500 | 458500 | 178 |
| 445 | 20230705 | 112800 | 23201154500 | 459000 | 459500 | 460000 | 458500 | 187 |
| 446 | 20230705 | 112700 | 23115317500 | 459500 | 459500 | 460000 | 458500 | 225 |
| 447 | 20230705 | 112600 | 23012005500 | 459000 | 458500 | 459000 | 458500 | 173 |
| 448 | 20230705 | 112500 | 22932649000 | 458500 | 458500 | 459000 | 458000 | 125 |
| 449 | 20230705 | 112400 | 22875330000 | 458500 | 458000 | 459000 | 458000 | 249 |
| 450 | 20230705 | 112300 | 22761125000 | 457500 | 457500 | 458000 | 457000 | 166 |
| 451 | 20230705 | 112200 | 22685136000 | 457500 | 457000 | 457500 | 457000 | 123 |
| 452 | 20230705 | 112100 | 22628905000 | 458000 | 457500 | 458000 | 457000 | 145 |
| 453 | 20230705 | 112000 | 22562605000 | 457000 | 457000 | 457500 | 457000 | 197 |
| 454 | 20230705 | 111900 | 22472542000 | 457000 | 457000 | 457500 | 456500 | 169 |
| 455 | 20230705 | 111800 | 22395314000 | 457000 | 456500 | 457000 | 456500 | 306 |
| 456 | 20230705 | 111700 | 22255497500 | 456500 | 456500 | 457000 | 456000 | 124 |
| 457 | 20230705 | 111600 | 22198895000 | 457000 | 456500 | 457000 | 456500 | 133 |
| 458 | 20230705 | 111500 | 22138179500 | 457000 | 456500 | 457000 | 456500 | 128 |
| 459 | 20230705 | 111400 | 22079746500 | 456500 | 456500 | 457000 | 456500 | 131 |
| 460 | 20230705 | 111300 | 22019941500 | 456500 | 456500 | 457000 | 456500 | 114 |
| 461 | 20230705 | 111200 | 21967886500 | 456500 | 457500 | 457500 | 456500 | 224 |
| 462 | 20230705 | 111100 | 21865559000 | 457000 | 457000 | 457500 | 457000 | 107 |
| 463 | 20230705 | 111000 | 21816657500 | 457000 | 457500 | 457500 | 457000 | 141 |
| 464 | 20230705 | 110900 | 21752217500 | 457000 | 457000 | 457500 | 457000 | 84 |
| 465 | 20230705 | 110800 | 21713828500 | 457500 | 457000 | 457500 | 457000 | 130 |
| 466 | 20230705 | 110700 | 21654401500 | 457000 | 458000 | 458000 | 457000 | 342 |
| 467 | 20230705 | 110600 | 21498028500 | 457500 | 457500 | 458000 | 457500 | 93 |
| 468 | 20230705 | 110500 | 21455470000 | 458000 | 458000 | 458500 | 457500 | 223 |
| 469 | 20230705 | 110400 | 21353374500 | 458000 | 458000 | 458500 | 458000 | 69 |
| 470 | 20230705 | 110300 | 21321771500 | 458000 | 459000 | 459000 | 458000 | 146 |
| 471 | 20230705 | 110200 | 21254860500 | 458500 | 457500 | 459000 | 457000 | 159 |
| 472 | 20230705 | 110100 | 21182049000 | 457500 | 457000 | 458000 | 456500 | 345 |
| 473 | 20230705 | 110000 | 21024136500 | 456500 | 456500 | 457000 | 456000 | 213 |
| 474 | 20230705 | 105900 | 20926892000 | 456500 | 456000 | 457000 | 456000 | 173 |
| 475 | 20230705 | 105800 | 20847967000 | 456000 | 455500 | 456500 | 455500 | 398 |
| 476 | 20230705 | 105700 | 20666484500 | 455500 | 455500 | 456000 | 455000 | 161 |
| 477 | 20230705 | 105600 | 20593148000 | 455500 | 455500 | 456000 | 455500 | 168 |
| 478 | 20230705 | 105500 | 20516622500 | 455500 | 455500 | 456000 | 455000 | 175 |
| 479 | 20230705 | 105400 | 20436907000 | 455500 | 455500 | 456000 | 455000 | 250 |
| 480 | 20230705 | 105300 | 20323039000 | 455500 | 455500 | 456000 | 455000 | 1413 |
| 481 | 20230705 | 105200 | 19679987500 | 455500 | 455500 | 456000 | 455000 | 456 |
| 482 | 20230705 | 105100 | 19472276000 | 455500 | 456000 | 456500 | 455500 | 1184 |
| 483 | 20230705 | 105000 | 18932658000 | 456000 | 456000 | 456500 | 456000 | 338 |
| 484 | 20230705 | 104900 | 18778525500 | 456000 | 457500 | 457500 | 455500 | 2712 |
| 485 | 20230705 | 104800 | 17540657000 | 457500 | 457500 | 458000 | 457000 | 703 |
| 486 | 20230705 | 104700 | 17219047500 | 457500 | 458000 | 458000 | 457500 | 245 |
| 487 | 20230705 | 104600 | 17106951500 | 457500 | 457500 | 458000 | 457500 | 337 |
| 488 | 20230705 | 104500 | 16952761500 | 457500 | 457500 | 458000 | 457500 | 233 |
| 489 | 20230705 | 104400 | 16846159500 | 457500 | 457500 | 458000 | 457500 | 395 |
| 490 | 20230705 | 104300 | 16665433000 | 458000 | 457500 | 458000 | 457500 | 213 |
| 491 | 20230705 | 104200 | 16567973500 | 457500 | 457500 | 458000 | 457500 | 261 |
| 492 | 20230705 | 104100 | 16448562500 | 457500 | 457500 | 458000 | 457500 | 438 |
| 493 | 20230705 | 104000 | 16248155500 | 458000 | 458500 | 459000 | 457500 | 1005 |
| 494 | 20230705 | 103900 | 15787816000 | 458500 | 458500 | 459000 | 458500 | 381 |
| 495 | 20230705 | 103800 | 15613074500 | 458500 | 458500 | 459000 | 458500 | 211 |
| 496 | 20230705 | 103700 | 15516324000 | 459000 | 458500 | 459000 | 458500 | 170 |
| 497 | 20230705 | 103600 | 15438353500 | 459000 | 458500 | 459000 | 458500 | 397 |
| 498 | 20230705 | 103500 | 15256242000 | 458500 | 459000 | 459000 | 458500 | 343 |
| 499 | 20230705 | 103400 | 15098955000 | 458500 | 459000 | 459000 | 458500 | 167 |
| 500 | 20230705 | 103300 | 15022370000 | 458500 | 459000 | 459500 | 458500 | 548 |
| 501 | 20230705 | 103200 | 14770927000 | 459000 | 459500 | 459500 | 459000 | 370 |
| 502 | 20230705 | 103100 | 14601030000 | 459000 | 459500 | 459500 | 459000 | 252 |
| 503 | 20230705 | 103000 | 14485278000 | 459500 | 459000 | 460000 | 459000 | 162 |
| 504 | 20230705 | 102900 | 14410842000 | 459500 | 459500 | 459500 | 459000 | 111 |
| 505 | 20230705 | 102800 | 14359863000 | 459000 | 459000 | 459500 | 459000 | 356 |
| 506 | 20230705 | 102700 | 14196367500 | 459500 | 459000 | 459500 | 459000 | 123 |
| 507 | 20230705 | 102600 | 14139907000 | 459000 | 459500 | 460000 | 459000 | 904 |
| 508 | 20230705 | 102500 | 13724576000 | 460000 | 460000 | 460500 | 460000 | 1254 |
| 509 | 20230705 | 102400 | 13147731000 | 460500 | 460000 | 460500 | 460000 | 326 |
| 510 | 20230705 | 102300 | 12997758000 | 460500 | 460500 | 460500 | 460000 | 177 |
| 511 | 20230705 | 102200 | 12916328500 | 460500 | 460500 | 460500 | 460000 | 442 |
| 512 | 20230705 | 102100 | 12712837000 | 460500 | 461000 | 461000 | 460500 | 170 |
| 513 | 20230705 | 102000 | 12634544000 | 460500 | 460500 | 461000 | 460500 | 187 |
| 514 | 20230705 | 101900 | 12548424000 | 460500 | 460500 | 461000 | 460500 | 259 |
| 515 | 20230705 | 101800 | 12429149500 | 460500 | 460500 | 461000 | 460500 | 107 |
| 516 | 20230705 | 101700 | 12379875000 | 460500 | 460500 | 461000 | 460500 | 131 |
| 517 | 20230705 | 101600 | 12319519000 | 461000 | 460500 | 461000 | 460500 | 294 |
| 518 | 20230705 | 101500 | 12184076000 | 461000 | 460500 | 461000 | 460500 | 109 |
| 519 | 20230705 | 101400 | 12133870500 | 460500 | 460500 | 461000 | 460500 | 163 |
| 520 | 20230705 | 101300 | 12058792500 | 461000 | 460500 | 461000 | 460500 | 128 |
| 521 | 20230705 | 101200 | 11999845500 | 460500 | 460500 | 461000 | 460000 | 162 |
| 522 | 20230705 | 101100 | 11925248000 | 460500 | 461000 | 461000 | 460000 | 148 |
| 523 | 20230705 | 101000 | 11857093000 | 460500 | 461000 | 461000 | 460000 | 242 |
| 524 | 20230705 | 100900 | 11745663500 | 461000 | 460000 | 461000 | 460000 | 470 |
| 525 | 20230705 | 100800 | 11529385500 | 460500 | 460000 | 460500 | 460000 | 743 |
| 526 | 20230705 | 100700 | 11187539500 | 460500 | 461500 | 461500 | 460000 | 2398 |
| 527 | 20230705 | 100600 | 10081999000 | 461500 | 461500 | 462000 | 461500 | 187 |
| 528 | 20230705 | 100500 | 9995690500 | 462000 | 462000 | 462000 | 461500 | 235 |
| 529 | 20230705 | 100400 | 9887168500 | 461500 | 461500 | 462000 | 461500 | 308 |
| 530 | 20230705 | 100300 | 9744931000 | 461500 | 462000 | 462000 | 461500 | 183 |
| 531 | 20230705 | 100200 | 9660458000 | 462000 | 462000 | 462000 | 461500 | 127 |
| 532 | 20230705 | 100100 | 9601826500 | 461500 | 462000 | 462500 | 461500 | 754 |
| 533 | 20230705 | 100000 | 9253564000 | 462500 | 462000 | 462500 | 462000 | 149 |
| 534 | 20230705 | 095900 | 9184695000 | 462500 | 462500 | 463000 | 462000 | 183 |
| 535 | 20230705 | 095800 | 9100071500 | 462500 | 462000 | 462500 | 462000 | 217 |
| 536 | 20230705 | 095700 | 8999755000 | 462000 | 462000 | 462000 | 461500 | 281 |
| 537 | 20230705 | 095600 | 8869994500 | 461500 | 462500 | 462500 | 461500 | 561 |
| 538 | 20230705 | 095500 | 8610953000 | 462500 | 463500 | 464000 | 462000 | 1468 |
| 539 | 20230705 | 095400 | 7931305500 | 463500 | 463500 | 464000 | 463500 | 127 |
| 540 | 20230705 | 095300 | 7872435000 | 463500 | 463500 | 464000 | 463500 | 374 |
| 541 | 20230705 | 095200 | 7698986500 | 463500 | 463500 | 464500 | 463500 | 254 |
| 542 | 20230705 | 095100 | 7581189500 | 464000 | 464000 | 465000 | 463500 | 416 |
| 543 | 20230705 | 095000 | 7388167500 | 464000 | 466000 | 466500 | 464000 | 1540 |
| 544 | 20230705 | 094900 | 6671448000 | 466000 | 467000 | 467500 | 466000 | 511 |
| 545 | 20230705 | 094800 | 6432965500 | 467000 | 468000 | 468500 | 467000 | 1143 |
| 546 | 20230705 | 094700 | 5898355000 | 468500 | 468500 | 468500 | 468000 | 132 |
| 547 | 20230705 | 094600 | 5836570000 | 468500 | 468000 | 468500 | 468000 | 102 |
| 548 | 20230705 | 094500 | 5788828500 | 468500 | 468000 | 468500 | 468000 | 104 |
| 549 | 20230705 | 094400 | 5740147000 | 468000 | 468000 | 468500 | 468000 | 498 |
| 550 | 20230705 | 094300 | 5507079000 | 468000 | 469000 | 469500 | 468000 | 771 |
| 551 | 20230705 | 094200 | 5145596000 | 469000 | 469000 | 469500 | 469000 | 83 |
| 552 | 20230705 | 094100 | 5106653500 | 469000 | 470000 | 470000 | 469000 | 1241 |
| 553 | 20230705 | 094000 | 4523591000 | 470000 | 470000 | 470500 | 470000 | 297 |
| 554 | 20230705 | 093900 | 4383988000 | 470000 | 470000 | 470500 | 470000 | 125 |
| 555 | 20230705 | 093800 | 4325237500 | 470500 | 470500 | 471000 | 470000 | 433 |
| 556 | 20230705 | 093700 | 4121527000 | 470500 | 471000 | 471500 | 470500 | 436 |
| 557 | 20230705 | 093600 | 3916214000 | 471000 | 472000 | 472000 | 471000 | 856 |
| 558 | 20230705 | 093500 | 3512678000 | 472000 | 471500 | 472000 | 471500 | 220 |
| 559 | 20230705 | 093400 | 3408937000 | 472000 | 471500 | 472000 | 471500 | 126 |
| 560 | 20230705 | 093300 | 3349471000 | 471500 | 471500 | 472000 | 471500 | 52 |
| 561 | 20230705 | 093200 | 3324934500 | 471500 | 472000 | 472000 | 471500 | 425 |
| 562 | 20230705 | 093100 | 3124357500 | 472000 | 472000 | 472500 | 472000 | 134 |
| 563 | 20230705 | 093000 | 3061099500 | 472000 | 472000 | 472500 | 472000 | 115 |
| 564 | 20230705 | 092900 | 3006805000 | 472500 | 472000 | 472500 | 472000 | 122 |
| 565 | 20230705 | 092800 | 2949216500 | 472000 | 472000 | 472500 | 472000 | 132 |
| 566 | 20230705 | 092700 | 2886881000 | 472500 | 472500 | 472500 | 472000 | 89 |
| 567 | 20230705 | 092600 | 2844869000 | 472500 | 473000 | 473000 | 472000 | 378 |
| 568 | 20230705 | 092500 | 2666258000 | 473000 | 473000 | 473500 | 472500 | 188 |
| 569 | 20230705 | 092400 | 2577371000 | 473000 | 473500 | 473500 | 473000 | 524 |
| 570 | 20230705 | 092300 | 2329511000 | 473500 | 473500 | 473500 | 473000 | 257 |
| 571 | 20230705 | 092200 | 2207831500 | 473500 | 473500 | 474000 | 473500 | 156 |
| 572 | 20230705 | 092100 | 2133964000 | 473500 | 474000 | 474000 | 473500 | 299 |
| 573 | 20230705 | 092000 | 1992281500 | 474000 | 474000 | 474500 | 474000 | 164 |
| 574 | 20230705 | 091900 | 1914544500 | 474000 | 474500 | 474500 | 474000 | 26 |
| 575 | 20230705 | 091800 | 1902214000 | 474500 | 475000 | 475000 | 474000 | 908 |
| 576 | 20230705 | 091700 | 1471157500 | 475000 | 475000 | 475000 | 475000 | 38 |
| 577 | 20230705 | 091600 | 1453107500 | 475000 | 475000 | 475500 | 475000 | 10 |
| 578 | 20230705 | 091500 | 1448356000 | 475000 | 475000 | 475500 | 475000 | 469 |
| 579 | 20230705 | 091400 | 1225554500 | 475000 | 475500 | 475500 | 475000 | 182 |
| 580 | 20230705 | 091300 | 1139015000 | 475500 | 475500 | 476000 | 475500 | 9 |
| 581 | 20230705 | 091200 | 1134733500 | 476000 | 475500 | 476000 | 475500 | 212 |
| 582 | 20230705 | 091100 | 1033889000 | 475500 | 475500 | 475500 | 475500 | 188 |
| 583 | 20230705 | 091000 | 944495000 | 475500 | 476000 | 476000 | 475000 | 188 |
| 584 | 20230705 | 090900 | 855115500 | 475500 | 476500 | 476500 | 475500 | 83 |
| 585 | 20230705 | 090800 | 815609000 | 476500 | 476500 | 476500 | 476000 | 24 |
| 586 | 20230705 | 090700 | 804174000 | 476500 | 476000 | 476500 | 476000 | 37 |
| 587 | 20230705 | 090600 | 786558500 | 476000 | 476500 | 477000 | 476000 | 212 |
| 588 | 20230705 | 090500 | 685575500 | 477000 | 476500 | 477000 | 476500 | 82 |
| 589 | 20230705 | 090400 | 646467500 | 477000 | 477000 | 477000 | 476500 | 45 |
| 590 | 20230705 | 090300 | 625003000 | 477000 | 477000 | 477500 | 477000 | 140 |
| 591 | 20230705 | 090200 | 558204000 | 477000 | 477000 | 477000 | 476500 | 155 |
| 592 | 20230705 | 090100 | 484273500 | 476000 | 475500 | 476000 | 475000 | 176 |
| 593 | 20230705 | 090000 | 400574500 | 475000 | 476500 | 477000 | 475000 | 841 |