34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 3 | 20230704 | 183700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20230704 | 183600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20230704 | 183500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20230704 | 183400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20230704 | 183300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20230704 | 183200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20230704 | 183100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20230704 | 183000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20230704 | 182900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20230704 | 182800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20230704 | 182700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20230704 | 182600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20230704 | 182500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20230704 | 182400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20230704 | 182300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20230704 | 182200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20230704 | 182100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20230704 | 182000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20230704 | 181900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20230704 | 181800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20230704 | 181700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20230704 | 181600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20230704 | 181500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20230704 | 181400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20230704 | 181300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20230704 | 181200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20230704 | 181100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20230704 | 181000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20230704 | 180900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20230704 | 180800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 33 | 20230704 | 180700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20230704 | 180600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20230704 | 180500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20230704 | 180400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20230704 | 180300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20230704 | 180200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20230704 | 180100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20230704 | 180000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20230704 | 175900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20230704 | 175800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20230704 | 175700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20230704 | 175600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20230704 | 175500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20230704 | 175400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20230704 | 175300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20230704 | 175200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20230704 | 175100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20230704 | 175000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20230704 | 174900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20230704 | 174800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20230704 | 174700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20230704 | 174600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20230704 | 174500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20230704 | 174400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20230704 | 174300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20230704 | 174200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20230704 | 174100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20230704 | 174000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20230704 | 173900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20230704 | 173800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 63 | 20230704 | 173700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20230704 | 173600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20230704 | 173500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20230704 | 173400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20230704 | 173300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20230704 | 173200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20230704 | 173100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20230704 | 173000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20230704 | 172900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20230704 | 172800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20230704 | 172700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20230704 | 172600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20230704 | 172500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20230704 | 172400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20230704 | 172300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20230704 | 172200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20230704 | 172100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20230704 | 172000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20230704 | 171900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20230704 | 171800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20230704 | 171700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20230704 | 171600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20230704 | 171500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20230704 | 171400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20230704 | 171300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20230704 | 171200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20230704 | 171100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20230704 | 171000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20230704 | 170900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20230704 | 170800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 93 | 20230704 | 170700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20230704 | 170600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20230704 | 170500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20230704 | 170400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20230704 | 170300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20230704 | 170200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20230704 | 170100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20230704 | 170000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20230704 | 165900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20230704 | 165800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20230704 | 165700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20230704 | 165600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20230704 | 165500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20230704 | 165400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20230704 | 165300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20230704 | 165200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20230704 | 165100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20230704 | 165000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20230704 | 164900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20230704 | 164800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20230704 | 164700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20230704 | 164600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20230704 | 164500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20230704 | 164400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20230704 | 164300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20230704 | 164200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20230704 | 164100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20230704 | 164000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20230704 | 163900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20230704 | 163800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 123 | 20230704 | 163700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20230704 | 163600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20230704 | 163500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20230704 | 163400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20230704 | 163300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20230704 | 163200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20230704 | 163100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20230704 | 163000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20230704 | 162900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20230704 | 162800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20230704 | 162700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20230704 | 162600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20230704 | 162500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20230704 | 162400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20230704 | 162300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20230704 | 162200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20230704 | 162100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20230704 | 162000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20230704 | 161900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20230704 | 161800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20230704 | 161700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20230704 | 161600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20230704 | 161500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20230704 | 161400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20230704 | 161300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20230704 | 161200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20230704 | 161100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20230704 | 161000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20230704 | 160900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20230704 | 160800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 153 | 20230704 | 160700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20230704 | 160600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20230704 | 160500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20230704 | 160400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20230704 | 160300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20230704 | 160200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20230704 | 160100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20230704 | 160000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20230704 | 155900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20230704 | 155800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20230704 | 155700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20230704 | 155600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20230704 | 155500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20230704 | 155400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20230704 | 155300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20230704 | 155200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20230704 | 155100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20230704 | 155000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20230704 | 154900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20230704 | 154800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20230704 | 154700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20230704 | 154600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20230704 | 154500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20230704 | 154400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20230704 | 154300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20230704 | 154200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20230704 | 154100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20230704 | 154000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20230704 | 153900 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20230704 | 153800 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 183 | 20230704 | 153700 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20230704 | 153600 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 185 | 20230704 | 153500 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 186 | 20230704 | 153400 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 187 | 20230704 | 153300 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 188 | 20230704 | 153200 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 189 | 20230704 | 153100 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 190 | 20230704 | 153000 | 323606715500 | 375000 | 375000 | 375000 | 375000 | 13347 |
| 191 | 20230704 | 152900 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 192 | 20230704 | 152800 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 193 | 20230704 | 152700 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 194 | 20230704 | 152600 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 195 | 20230704 | 152500 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 196 | 20230704 | 152400 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 197 | 20230704 | 152300 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 198 | 20230704 | 152200 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 199 | 20230704 | 152100 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 200 | 20230704 | 152000 | 318601590500 | 374500 | 374500 | 374500 | 374500 | 0 |
| 201 | 20230704 | 151900 | 318601590500 | 374500 | 374000 | 374500 | 373500 | 1244 |
| 202 | 20230704 | 151800 | 318136347000 | 373500 | 374000 | 374000 | 373500 | 579 |
| 203 | 20230704 | 151700 | 317919996500 | 373500 | 374500 | 374500 | 373500 | 424 |
| 204 | 20230704 | 151600 | 317761461000 | 374000 | 374500 | 374500 | 373500 | 1100 |
| 205 | 20230704 | 151500 | 317350078000 | 374000 | 374000 | 374500 | 374000 | 1217 |
| 206 | 20230704 | 151400 | 316894909000 | 374000 | 374000 | 374500 | 374000 | 445 |
| 207 | 20230704 | 151300 | 316728440500 | 374000 | 374500 | 374500 | 374000 | 593 |
| 208 | 20230704 | 151200 | 316506597000 | 374000 | 374000 | 374500 | 374000 | 327 |
| 209 | 20230704 | 151100 | 316384254000 | 374500 | 374000 | 374500 | 373500 | 971 |
| 210 | 20230704 | 151000 | 316021092500 | 374500 | 374500 | 374500 | 374000 | 416 |
| 211 | 20230704 | 150900 | 315865483500 | 374000 | 374500 | 374500 | 374000 | 564 |
| 212 | 20230704 | 150800 | 315654491500 | 374000 | 374500 | 374500 | 374000 | 1100 |
| 213 | 20230704 | 150700 | 315243060000 | 374500 | 374000 | 374500 | 374000 | 464 |
| 214 | 20230704 | 150600 | 315069473000 | 374500 | 374000 | 374500 | 374000 | 426 |
| 215 | 20230704 | 150500 | 314910013000 | 374000 | 374000 | 374500 | 374000 | 544 |
| 216 | 20230704 | 150400 | 314706473500 | 374000 | 374500 | 375000 | 374000 | 2431 |
| 217 | 20230704 | 150300 | 313796188000 | 374500 | 374500 | 375000 | 374000 | 733 |
| 218 | 20230704 | 150200 | 313521661000 | 374500 | 374500 | 375000 | 374000 | 1407 |
| 219 | 20230704 | 150100 | 312994766500 | 374500 | 374500 | 375000 | 374500 | 167 |
| 220 | 20230704 | 150000 | 312932187000 | 374500 | 374500 | 375000 | 374500 | 497 |
| 221 | 20230704 | 145900 | 312745972000 | 375000 | 374500 | 375000 | 374000 | 280 |
| 222 | 20230704 | 145800 | 312641083000 | 374500 | 374000 | 375000 | 374000 | 2769 |
| 223 | 20230704 | 145700 | 311603474000 | 374500 | 374000 | 374500 | 374000 | 253 |
| 224 | 20230704 | 145600 | 311508823500 | 374000 | 374500 | 375000 | 374000 | 491 |
| 225 | 20230704 | 145500 | 311324951500 | 375000 | 375000 | 375000 | 374500 | 366 |
| 226 | 20230704 | 145400 | 311187845500 | 374500 | 374500 | 375000 | 374000 | 871 |
| 227 | 20230704 | 145300 | 310861641500 | 375000 | 374500 | 375000 | 374500 | 176 |
| 228 | 20230704 | 145200 | 310795692500 | 374500 | 374500 | 375000 | 374500 | 341 |
| 229 | 20230704 | 145100 | 310667941500 | 375000 | 374000 | 375000 | 374000 | 2523 |
| 230 | 20230704 | 145000 | 309722821500 | 374500 | 374000 | 374500 | 374000 | 416 |
| 231 | 20230704 | 144900 | 309567102000 | 374000 | 374000 | 374500 | 374000 | 531 |
| 232 | 20230704 | 144800 | 309368459000 | 374000 | 374000 | 374500 | 374000 | 270 |
| 233 | 20230704 | 144700 | 309267441500 | 374000 | 375000 | 375000 | 374000 | 842 |
| 234 | 20230704 | 144600 | 308952172500 | 374500 | 375000 | 375000 | 374500 | 242 |
| 235 | 20230704 | 144500 | 308861446000 | 374500 | 374000 | 375000 | 374000 | 1758 |
| 236 | 20230704 | 144400 | 308203007500 | 374000 | 374500 | 374500 | 373500 | 887 |
| 237 | 20230704 | 144300 | 307871176500 | 374500 | 374500 | 374500 | 374000 | 340 |
| 238 | 20230704 | 144200 | 307743965500 | 374000 | 374000 | 374500 | 374000 | 744 |
| 239 | 20230704 | 144100 | 307465590000 | 374000 | 374000 | 374500 | 374000 | 175 |
| 240 | 20230704 | 144000 | 307400088000 | 374000 | 374000 | 374500 | 374000 | 251 |
| 241 | 20230704 | 143900 | 307306181500 | 374000 | 375000 | 375000 | 374000 | 2899 |
| 242 | 20230704 | 143800 | 306219522500 | 375000 | 375500 | 375500 | 374500 | 344 |
| 243 | 20230704 | 143700 | 306090548000 | 375000 | 375000 | 375500 | 374500 | 1081 |
| 244 | 20230704 | 143600 | 305685164000 | 375000 | 375500 | 375500 | 374500 | 827 |
| 245 | 20230704 | 143500 | 305375039000 | 375500 | 375000 | 375500 | 375000 | 427 |
| 246 | 20230704 | 143400 | 305214742500 | 375000 | 375500 | 375500 | 375000 | 182 |
| 247 | 20230704 | 143300 | 305146453500 | 375500 | 375500 | 376000 | 374500 | 1883 |
| 248 | 20230704 | 143200 | 304439929000 | 375000 | 375000 | 375500 | 374500 | 2828 |
| 249 | 20230704 | 143100 | 303378210500 | 375500 | 375000 | 375500 | 374500 | 1880 |
| 250 | 20230704 | 143000 | 302673857000 | 374500 | 375000 | 375500 | 374500 | 1067 |
| 251 | 20230704 | 142900 | 302273700500 | 375000 | 375500 | 375500 | 375000 | 227 |
| 252 | 20230704 | 142800 | 302188499500 | 375000 | 375000 | 375500 | 375000 | 680 |
| 253 | 20230704 | 142700 | 301933428500 | 375000 | 375500 | 375500 | 375000 | 271 |
| 254 | 20230704 | 142600 | 301831717500 | 375500 | 375500 | 375500 | 375000 | 211 |
| 255 | 20230704 | 142500 | 301752509500 | 375000 | 375500 | 375500 | 375000 | 665 |
| 256 | 20230704 | 142400 | 301503080000 | 375000 | 375500 | 375500 | 375000 | 682 |
| 257 | 20230704 | 142300 | 301247006000 | 375000 | 375500 | 375500 | 375000 | 268 |
| 258 | 20230704 | 142200 | 301146409000 | 375000 | 376000 | 376000 | 375000 | 946 |
| 259 | 20230704 | 142100 | 300791136000 | 375500 | 375500 | 376000 | 375000 | 1182 |
| 260 | 20230704 | 142000 | 300347281000 | 375000 | 375500 | 375500 | 375000 | 1074 |
| 261 | 20230704 | 141900 | 299944096500 | 375500 | 375500 | 375500 | 375000 | 195 |
| 262 | 20230704 | 141800 | 299870908500 | 375000 | 375500 | 375500 | 375000 | 273 |
| 263 | 20230704 | 141700 | 299768413000 | 375000 | 375500 | 375500 | 375000 | 235 |
| 264 | 20230704 | 141600 | 299680213000 | 375500 | 375500 | 375500 | 375000 | 330 |
| 265 | 20230704 | 141500 | 299556336500 | 375000 | 375000 | 375500 | 375000 | 753 |
| 266 | 20230704 | 141400 | 299273596000 | 375500 | 375000 | 375500 | 375000 | 713 |
| 267 | 20230704 | 141300 | 299006151500 | 375000 | 375000 | 375500 | 375000 | 389 |
| 268 | 20230704 | 141200 | 298860145500 | 375000 | 375500 | 375500 | 375000 | 304 |
| 269 | 20230704 | 141100 | 298746068000 | 375500 | 375000 | 375500 | 374500 | 532 |
| 270 | 20230704 | 141000 | 298546507000 | 374500 | 376000 | 376000 | 374500 | 3700 |
| 271 | 20230704 | 140900 | 297157449000 | 375500 | 375500 | 376000 | 375500 | 298 |
| 272 | 20230704 | 140800 | 297045410500 | 375500 | 376000 | 376000 | 375500 | 387 |
| 273 | 20230704 | 140700 | 296900002000 | 376000 | 376000 | 376000 | 375500 | 489 |
| 274 | 20230704 | 140600 | 296716231500 | 376000 | 376000 | 376000 | 375500 | 996 |
| 275 | 20230704 | 140500 | 296341820500 | 376000 | 375000 | 376000 | 375000 | 3794 |
| 276 | 20230704 | 140400 | 294916408000 | 375000 | 375000 | 375000 | 374500 | 714 |
| 277 | 20230704 | 140300 | 294648682000 | 374500 | 375000 | 375000 | 374500 | 538 |
| 278 | 20230704 | 140200 | 294447017500 | 374500 | 375000 | 375000 | 374500 | 141 |
| 279 | 20230704 | 140100 | 294394184000 | 374500 | 374500 | 375000 | 374000 | 766 |
| 280 | 20230704 | 140000 | 294107508500 | 374500 | 375000 | 375000 | 374000 | 1320 |
| 281 | 20230704 | 135900 | 293612933500 | 375000 | 375000 | 375000 | 374500 | 441 |
| 282 | 20230704 | 135800 | 293447582000 | 375000 | 375000 | 375000 | 374500 | 398 |
| 283 | 20230704 | 135700 | 293298348500 | 375000 | 375000 | 375500 | 374500 | 663 |
| 284 | 20230704 | 135600 | 293049720500 | 375000 | 375000 | 375500 | 374500 | 2115 |
| 285 | 20230704 | 135500 | 292257253000 | 375000 | 374000 | 375000 | 374000 | 2386 |
| 286 | 20230704 | 135400 | 291363214500 | 374500 | 374500 | 374500 | 374000 | 79 |
| 287 | 20230704 | 135300 | 291333640000 | 374500 | 374500 | 374500 | 374000 | 227 |
| 288 | 20230704 | 135200 | 291248678500 | 374000 | 374500 | 374500 | 374000 | 422 |
| 289 | 20230704 | 135100 | 291090800500 | 374500 | 374500 | 374500 | 374500 | 276 |
| 290 | 20230704 | 135000 | 290987438500 | 374500 | 374000 | 375000 | 373500 | 422 |
| 291 | 20230704 | 134900 | 290829507500 | 374000 | 374000 | 374000 | 373500 | 201 |
| 292 | 20230704 | 134800 | 290754339000 | 374000 | 374000 | 374000 | 373500 | 153 |
| 293 | 20230704 | 134700 | 290697126000 | 374000 | 373500 | 374000 | 373000 | 672 |
| 294 | 20230704 | 134600 | 290446059500 | 373000 | 374500 | 374500 | 373000 | 1486 |
| 295 | 20230704 | 134500 | 289890595000 | 374500 | 374000 | 374500 | 374000 | 579 |
| 296 | 20230704 | 134400 | 289674021000 | 374000 | 375000 | 375000 | 373500 | 1866 |
| 297 | 20230704 | 134300 | 288975339000 | 375000 | 375000 | 375500 | 374500 | 4242 |
| 298 | 20230704 | 134200 | 287384432500 | 374500 | 374500 | 375000 | 374500 | 669 |
| 299 | 20230704 | 134100 | 287133809500 | 374500 | 374500 | 375000 | 374500 | 721 |
| 300 | 20230704 | 134000 | 286863705500 | 374500 | 374500 | 375000 | 374500 | 299 |
| 301 | 20230704 | 133900 | 286751666500 | 374500 | 373500 | 375000 | 373000 | 4810 |
| 302 | 20230704 | 133800 | 284952112000 | 373500 | 373500 | 373500 | 373000 | 244 |
| 303 | 20230704 | 133700 | 284860994000 | 373500 | 374000 | 374000 | 373000 | 833 |
| 304 | 20230704 | 133600 | 284549825500 | 374000 | 373500 | 374000 | 373500 | 389 |
| 305 | 20230704 | 133500 | 284404517000 | 374000 | 374000 | 374000 | 373500 | 184 |
| 306 | 20230704 | 133400 | 284335766000 | 373500 | 373500 | 374000 | 373000 | 590 |
| 307 | 20230704 | 133300 | 284115355000 | 373500 | 373500 | 373500 | 373000 | 238 |
| 308 | 20230704 | 133200 | 284026465000 | 373000 | 373500 | 373500 | 373000 | 591 |
| 309 | 20230704 | 133100 | 283805728000 | 374000 | 373000 | 374000 | 373000 | 3425 |
| 310 | 20230704 | 133000 | 282526592500 | 373000 | 373000 | 373000 | 372500 | 2100 |
| 311 | 20230704 | 132900 | 281743308500 | 372500 | 373000 | 373000 | 372500 | 322 |
| 312 | 20230704 | 132800 | 281623330000 | 373000 | 373000 | 373000 | 372500 | 271 |
| 313 | 20230704 | 132700 | 281522331000 | 373000 | 373000 | 373000 | 372500 | 229 |
| 314 | 20230704 | 132600 | 281436972000 | 373000 | 373000 | 373000 | 372500 | 90 |
| 315 | 20230704 | 132500 | 281403434000 | 373000 | 372500 | 373000 | 372500 | 187 |
| 316 | 20230704 | 132400 | 281333747000 | 373000 | 373000 | 373000 | 372500 | 432 |
| 317 | 20230704 | 132300 | 281172611500 | 373000 | 373000 | 373000 | 372500 | 107 |
| 318 | 20230704 | 132200 | 281132737000 | 373000 | 372500 | 373000 | 372500 | 71 |
| 319 | 20230704 | 132100 | 281106264500 | 372500 | 372500 | 373000 | 372500 | 519 |
| 320 | 20230704 | 132000 | 280912919000 | 372500 | 372500 | 372500 | 372000 | 173 |
| 321 | 20230704 | 131900 | 280848495500 | 372500 | 372000 | 372500 | 371500 | 657 |
| 322 | 20230704 | 131800 | 280603906000 | 372000 | 372000 | 372500 | 371500 | 694 |
| 323 | 20230704 | 131700 | 280345738500 | 372000 | 372500 | 372500 | 371500 | 1146 |
| 324 | 20230704 | 131600 | 279919442000 | 372500 | 372000 | 372500 | 372000 | 760 |
| 325 | 20230704 | 131500 | 279636676500 | 372000 | 372500 | 372500 | 372000 | 80 |
| 326 | 20230704 | 131400 | 279606894500 | 372500 | 373000 | 373000 | 372000 | 1027 |
| 327 | 20230704 | 131300 | 279224341500 | 373000 | 373000 | 373000 | 372500 | 36 |
| 328 | 20230704 | 131200 | 279210923500 | 372500 | 372000 | 373000 | 372000 | 875 |
| 329 | 20230704 | 131100 | 278884983500 | 372000 | 372000 | 372500 | 372000 | 70 |
| 330 | 20230704 | 131000 | 278858935500 | 372000 | 372500 | 372500 | 372000 | 718 |
| 331 | 20230704 | 130900 | 278591512000 | 372500 | 373000 | 373000 | 372000 | 2333 |
| 332 | 20230704 | 130800 | 277723031000 | 373000 | 373000 | 373000 | 372500 | 381 |
| 333 | 20230704 | 130700 | 277581000500 | 373000 | 373000 | 373000 | 373000 | 139 |
| 334 | 20230704 | 130600 | 277529153500 | 373000 | 373000 | 373000 | 372500 | 290 |
| 335 | 20230704 | 130500 | 277421007500 | 373000 | 373000 | 373000 | 372500 | 150 |
| 336 | 20230704 | 130400 | 277365110000 | 373000 | 372500 | 373000 | 372500 | 214 |
| 337 | 20230704 | 130300 | 277285346000 | 372500 | 372500 | 373000 | 372500 | 512 |
| 338 | 20230704 | 130200 | 277094618500 | 372500 | 372500 | 373000 | 372500 | 177 |
| 339 | 20230704 | 130100 | 277028642500 | 373000 | 373000 | 373000 | 372500 | 217 |
| 340 | 20230704 | 130000 | 276947755000 | 373000 | 372500 | 373000 | 372500 | 330 |
| 341 | 20230704 | 125900 | 276824670500 | 372500 | 373000 | 373000 | 372500 | 458 |
| 342 | 20230704 | 125800 | 276653888000 | 373000 | 373000 | 373000 | 372500 | 60 |
| 343 | 20230704 | 125700 | 276631510500 | 373000 | 372500 | 373000 | 372000 | 750 |
| 344 | 20230704 | 125600 | 276352134000 | 372500 | 372000 | 372500 | 371500 | 577 |
| 345 | 20230704 | 125500 | 276137485500 | 372000 | 372500 | 372500 | 371500 | 1666 |
| 346 | 20230704 | 125400 | 275517188500 | 372500 | 372500 | 373000 | 372500 | 294 |
| 347 | 20230704 | 125300 | 275407632000 | 373000 | 373000 | 373000 | 372500 | 152 |
| 348 | 20230704 | 125200 | 275350944500 | 373000 | 373000 | 373000 | 372500 | 422 |
| 349 | 20230704 | 125100 | 275193610500 | 373000 | 372500 | 373000 | 372500 | 84 |
| 350 | 20230704 | 125000 | 275162308500 | 373000 | 373000 | 373000 | 372500 | 95 |
| 351 | 20230704 | 124900 | 275126876000 | 372500 | 373000 | 373000 | 372500 | 73 |
| 352 | 20230704 | 124800 | 275099668500 | 373000 | 373000 | 373000 | 372500 | 184 |
| 353 | 20230704 | 124700 | 275031063000 | 373000 | 373000 | 373500 | 372500 | 397 |
| 354 | 20230704 | 124600 | 274882983000 | 373000 | 372000 | 373000 | 372000 | 835 |
| 355 | 20230704 | 124500 | 274571685000 | 372500 | 371500 | 372500 | 371500 | 352 |
| 356 | 20230704 | 124400 | 274440780000 | 372000 | 371000 | 372000 | 371000 | 363 |
| 357 | 20230704 | 124300 | 274305928500 | 371500 | 371500 | 371500 | 371000 | 489 |
| 358 | 20230704 | 124200 | 274124362500 | 371500 | 371500 | 371500 | 371000 | 425 |
| 359 | 20230704 | 124100 | 273966478000 | 371500 | 371500 | 371500 | 371000 | 104 |
| 360 | 20230704 | 124000 | 273927843000 | 371500 | 371500 | 371500 | 371000 | 485 |
| 361 | 20230704 | 123900 | 273747687000 | 371500 | 372000 | 372000 | 371000 | 1672 |
| 362 | 20230704 | 123800 | 273126385000 | 372000 | 371500 | 372000 | 371000 | 463 |
| 363 | 20230704 | 123700 | 272954306000 | 372000 | 371500 | 372000 | 371000 | 309 |
| 364 | 20230704 | 123600 | 272839487000 | 372000 | 371500 | 372000 | 371000 | 769 |
| 365 | 20230704 | 123500 | 272553602500 | 371500 | 372000 | 372000 | 371000 | 4441 |
| 366 | 20230704 | 123400 | 270902727500 | 372500 | 372500 | 372500 | 372000 | 101 |
| 367 | 20230704 | 123300 | 270865122500 | 372500 | 372000 | 372500 | 372000 | 227 |
| 368 | 20230704 | 123200 | 270780628000 | 372500 | 372500 | 372500 | 372000 | 167 |
| 369 | 20230704 | 123100 | 270718448000 | 372000 | 372500 | 372500 | 372000 | 232 |
| 370 | 20230704 | 123000 | 270632083000 | 372500 | 373000 | 373000 | 372500 | 1940 |
| 371 | 20230704 | 122900 | 269909421000 | 373000 | 372500 | 373000 | 372500 | 111 |
| 372 | 20230704 | 122800 | 269868038000 | 373000 | 373000 | 373000 | 372500 | 316 |
| 373 | 20230704 | 122700 | 269750173000 | 373000 | 374000 | 374000 | 372500 | 2870 |
| 374 | 20230704 | 122600 | 268678745500 | 373500 | 374000 | 374000 | 373500 | 659 |
| 375 | 20230704 | 122500 | 268432295000 | 374000 | 374000 | 374000 | 373500 | 70 |
| 376 | 20230704 | 122400 | 268406116500 | 374000 | 373500 | 374500 | 373500 | 1386 |
| 377 | 20230704 | 122300 | 267887842500 | 373500 | 374000 | 374000 | 373500 | 255 |
| 378 | 20230704 | 122200 | 267792506500 | 374000 | 373500 | 374000 | 373500 | 641 |
| 379 | 20230704 | 122100 | 267553064500 | 373000 | 373500 | 373500 | 373000 | 580 |
| 380 | 20230704 | 122000 | 267336650000 | 373500 | 373500 | 373500 | 373000 | 221 |
| 381 | 20230704 | 121900 | 267254108000 | 373500 | 373500 | 373500 | 373000 | 253 |
| 382 | 20230704 | 121800 | 267159651500 | 373500 | 373000 | 373500 | 372500 | 847 |
| 383 | 20230704 | 121700 | 266843733500 | 373000 | 373500 | 373500 | 372500 | 1362 |
| 384 | 20230704 | 121600 | 266335628000 | 373500 | 373500 | 373500 | 373000 | 439 |
| 385 | 20230704 | 121500 | 266171737000 | 373500 | 373500 | 374000 | 373000 | 432 |
| 386 | 20230704 | 121400 | 266010320000 | 373500 | 373500 | 374000 | 373500 | 122 |
| 387 | 20230704 | 121300 | 265964748500 | 374000 | 373500 | 374000 | 373000 | 538 |
| 388 | 20230704 | 121200 | 265763796000 | 373000 | 373500 | 373500 | 373000 | 257 |
| 389 | 20230704 | 121100 | 265667819000 | 373000 | 373000 | 373500 | 373000 | 279 |
| 390 | 20230704 | 121000 | 265563721500 | 373000 | 373000 | 373000 | 372500 | 232 |
| 391 | 20230704 | 120900 | 265477186500 | 373000 | 372500 | 373000 | 372500 | 96 |
| 392 | 20230704 | 120800 | 265441422000 | 372500 | 373000 | 373000 | 372500 | 277 |
| 393 | 20230704 | 120700 | 265338118000 | 373000 | 372000 | 373000 | 372000 | 771 |
| 394 | 20230704 | 120600 | 265050904000 | 372000 | 372500 | 373000 | 372000 | 860 |
| 395 | 20230704 | 120500 | 264730643000 | 372500 | 373500 | 373500 | 372500 | 561 |
| 396 | 20230704 | 120400 | 264521462000 | 373500 | 374000 | 374000 | 373000 | 923 |
| 397 | 20230704 | 120300 | 264176709500 | 373500 | 374000 | 374000 | 373500 | 86 |
| 398 | 20230704 | 120200 | 264144558500 | 374000 | 374000 | 374000 | 373500 | 485 |
| 399 | 20230704 | 120100 | 263963179000 | 374000 | 374000 | 374000 | 373500 | 392 |
| 400 | 20230704 | 120000 | 263816573500 | 374000 | 374000 | 374500 | 374000 | 1157 |
| 401 | 20230704 | 115900 | 263383443000 | 374000 | 373500 | 374500 | 373000 | 4198 |
| 402 | 20230704 | 115800 | 261812867500 | 373500 | 373500 | 374000 | 373500 | 1607 |
| 403 | 20230704 | 115700 | 261212631500 | 373500 | 373000 | 373500 | 373000 | 692 |
| 404 | 20230704 | 115600 | 260954210000 | 373500 | 372500 | 373500 | 372000 | 3454 |
| 405 | 20230704 | 115500 | 259667062000 | 373000 | 372500 | 373000 | 372500 | 133 |
| 406 | 20230704 | 115400 | 259617459000 | 373000 | 373000 | 373000 | 372500 | 112 |
| 407 | 20230704 | 115300 | 259575705000 | 373000 | 373000 | 373000 | 372500 | 178 |
| 408 | 20230704 | 115200 | 259509342500 | 373000 | 373000 | 373000 | 372500 | 599 |
| 409 | 20230704 | 115100 | 259285931000 | 373000 | 373500 | 373500 | 372500 | 930 |
| 410 | 20230704 | 115000 | 258938939000 | 373500 | 373000 | 373500 | 372500 | 1061 |
| 411 | 20230704 | 114900 | 258543155000 | 373000 | 373000 | 373000 | 372500 | 274 |
| 412 | 20230704 | 114800 | 258440986500 | 373000 | 373000 | 373500 | 372500 | 829 |
| 413 | 20230704 | 114700 | 258131860000 | 373000 | 373000 | 373000 | 372500 | 555 |
| 414 | 20230704 | 114600 | 257924847000 | 372500 | 373000 | 373000 | 372500 | 487 |
| 415 | 20230704 | 114500 | 257743230500 | 373000 | 373500 | 373500 | 372500 | 791 |
| 416 | 20230704 | 114400 | 257448155500 | 373500 | 374000 | 374000 | 373500 | 1361 |
| 417 | 20230704 | 114300 | 256939740500 | 374000 | 373500 | 374000 | 373000 | 444 |
| 418 | 20230704 | 114200 | 256773792500 | 373000 | 373000 | 373500 | 373000 | 1163 |
| 419 | 20230704 | 114100 | 256339439500 | 373500 | 373000 | 373500 | 373000 | 146 |
| 420 | 20230704 | 114000 | 256284965000 | 373000 | 372500 | 373000 | 372000 | 2501 |
| 421 | 20230704 | 113900 | 255352682500 | 372500 | 372500 | 373000 | 372000 | 1239 |
| 422 | 20230704 | 113800 | 254891161500 | 372000 | 372500 | 372500 | 372000 | 191 |
| 423 | 20230704 | 113700 | 254820020000 | 372500 | 372000 | 372500 | 371500 | 363 |
| 424 | 20230704 | 113600 | 254684985500 | 372000 | 371500 | 372000 | 371500 | 304 |
| 425 | 20230704 | 113500 | 254571900000 | 372000 | 371500 | 372000 | 371000 | 857 |
| 426 | 20230704 | 113400 | 254253506000 | 371000 | 371500 | 371500 | 371000 | 322 |
| 427 | 20230704 | 113300 | 254133988500 | 371500 | 371500 | 371500 | 371000 | 278 |
| 428 | 20230704 | 113200 | 254030729500 | 371000 | 371500 | 371500 | 371000 | 157 |
| 429 | 20230704 | 113100 | 253972414500 | 371500 | 371500 | 371500 | 371000 | 260 |
| 430 | 20230704 | 113000 | 253875849000 | 371500 | 371500 | 372000 | 371000 | 1435 |
| 431 | 20230704 | 112900 | 253342746000 | 371500 | 372500 | 373000 | 371500 | 1278 |
| 432 | 20230704 | 112800 | 252867298000 | 372500 | 373000 | 373000 | 372000 | 1489 |
| 433 | 20230704 | 112700 | 252312614500 | 372500 | 372500 | 373000 | 372500 | 463 |
| 434 | 20230704 | 112600 | 252140065000 | 372500 | 372500 | 372500 | 372000 | 724 |
| 435 | 20230704 | 112500 | 251870390500 | 372500 | 372000 | 372500 | 371500 | 947 |
| 436 | 20230704 | 112400 | 251518100000 | 372000 | 372000 | 372000 | 371500 | 444 |
| 437 | 20230704 | 112300 | 251352935500 | 372000 | 372000 | 372500 | 371500 | 672 |
| 438 | 20230704 | 112200 | 251102940500 | 372000 | 371500 | 372000 | 371000 | 1115 |
| 439 | 20230704 | 112100 | 250688365000 | 371500 | 371500 | 371500 | 371000 | 343 |
| 440 | 20230704 | 112000 | 250560957000 | 371500 | 371500 | 371500 | 371000 | 288 |
| 441 | 20230704 | 111900 | 250454036500 | 371500 | 371000 | 371500 | 371000 | 642 |
| 442 | 20230704 | 111800 | 250215619500 | 371500 | 371000 | 371500 | 371000 | 305 |
| 443 | 20230704 | 111700 | 250102346000 | 371000 | 371000 | 371500 | 371000 | 521 |
| 444 | 20230704 | 111600 | 249909048500 | 371000 | 372000 | 372000 | 371000 | 1279 |
| 445 | 20230704 | 111500 | 249434260500 | 371500 | 371500 | 372000 | 370500 | 2149 |
| 446 | 20230704 | 111400 | 248636274500 | 371000 | 370500 | 371500 | 370000 | 557 |
| 447 | 20230704 | 111300 | 248429746500 | 370500 | 369500 | 370500 | 369500 | 1178 |
| 448 | 20230704 | 111200 | 247994039500 | 369500 | 369000 | 369500 | 368500 | 4323 |
| 449 | 20230704 | 111100 | 246398899000 | 369500 | 369500 | 370000 | 369000 | 581 |
| 450 | 20230704 | 111000 | 246184242500 | 369500 | 369500 | 370000 | 369500 | 992 |
| 451 | 20230704 | 110900 | 245817673500 | 369500 | 369500 | 370500 | 369000 | 2070 |
| 452 | 20230704 | 110800 | 245052799500 | 370000 | 370000 | 370500 | 369500 | 605 |
| 453 | 20230704 | 110700 | 244828943000 | 370000 | 371500 | 371500 | 370000 | 3805 |
| 454 | 20230704 | 110600 | 243418296500 | 372000 | 372000 | 372000 | 371500 | 2777 |
| 455 | 20230704 | 110500 | 242386076500 | 371500 | 371500 | 372000 | 371000 | 1102 |
| 456 | 20230704 | 110400 | 241976615000 | 371500 | 371000 | 372000 | 371000 | 843 |
| 457 | 20230704 | 110300 | 241663591000 | 371000 | 370500 | 371000 | 370500 | 2685 |
| 458 | 20230704 | 110200 | 240667768000 | 370500 | 370500 | 370500 | 370000 | 1464 |
| 459 | 20230704 | 110100 | 240125429000 | 370500 | 370000 | 370500 | 369500 | 1169 |
| 460 | 20230704 | 110000 | 239692900000 | 369500 | 369000 | 369500 | 368500 | 2515 |
| 461 | 20230704 | 105900 | 238764486000 | 368500 | 369000 | 369000 | 368500 | 1709 |
| 462 | 20230704 | 105800 | 238134626000 | 369000 | 369500 | 369500 | 368500 | 3609 |
| 463 | 20230704 | 105700 | 236803120000 | 369500 | 370000 | 370000 | 369000 | 7266 |
| 464 | 20230704 | 105600 | 234117414500 | 370000 | 369500 | 370500 | 369500 | 2082 |
| 465 | 20230704 | 105500 | 233347174500 | 370000 | 369500 | 370000 | 369500 | 897 |
| 466 | 20230704 | 105400 | 233015452500 | 369500 | 369000 | 370000 | 369000 | 2348 |
| 467 | 20230704 | 105300 | 232147993500 | 369000 | 369500 | 370000 | 369000 | 2489 |
| 468 | 20230704 | 105200 | 231228469000 | 369500 | 369000 | 370000 | 369000 | 5322 |
| 469 | 20230704 | 105100 | 229262432000 | 369000 | 370500 | 370500 | 369000 | 6109 |
| 470 | 20230704 | 105000 | 227003491000 | 370500 | 371000 | 371000 | 370000 | 3054 |
| 471 | 20230704 | 104900 | 225871862500 | 371000 | 371500 | 372000 | 371000 | 3532 |
| 472 | 20230704 | 104800 | 224560549500 | 371500 | 372000 | 372000 | 371000 | 863 |
| 473 | 20230704 | 104700 | 224240063500 | 372000 | 371000 | 372000 | 370500 | 2446 |
| 474 | 20230704 | 104600 | 223332068000 | 371500 | 373000 | 373000 | 371000 | 4554 |
| 475 | 20230704 | 104500 | 221639705500 | 373000 | 372500 | 373000 | 372500 | 1972 |
| 476 | 20230704 | 104400 | 220904868500 | 373000 | 373000 | 373000 | 372500 | 1177 |
| 477 | 20230704 | 104300 | 220466109500 | 373000 | 372500 | 373500 | 372000 | 2108 |
| 478 | 20230704 | 104200 | 219680183500 | 372500 | 372500 | 373000 | 372500 | 567 |
| 479 | 20230704 | 104100 | 219468906500 | 372500 | 372000 | 373000 | 372000 | 1207 |
| 480 | 20230704 | 104000 | 219019429000 | 372500 | 372000 | 373500 | 371500 | 2105 |
| 481 | 20230704 | 103900 | 218235928000 | 372500 | 374000 | 374000 | 372000 | 2434 |
| 482 | 20230704 | 103800 | 217327866000 | 373500 | 373000 | 374000 | 372500 | 1380 |
| 483 | 20230704 | 103700 | 216812785000 | 373000 | 372000 | 374000 | 372000 | 4920 |
| 484 | 20230704 | 103600 | 214978419000 | 372500 | 371000 | 372500 | 371000 | 3103 |
| 485 | 20230704 | 103500 | 213824872000 | 371500 | 371500 | 372500 | 370000 | 7094 |
| 486 | 20230704 | 103400 | 211190897000 | 371500 | 373000 | 373000 | 371500 | 11901 |
| 487 | 20230704 | 103300 | 206761840000 | 373000 | 373500 | 373500 | 372500 | 2030 |
| 488 | 20230704 | 103200 | 206004386000 | 374000 | 373500 | 374000 | 372500 | 2895 |
| 489 | 20230704 | 103100 | 204924229000 | 373000 | 373500 | 374000 | 373000 | 3809 |
| 490 | 20230704 | 103000 | 203502778500 | 374000 | 375000 | 375500 | 373500 | 5925 |
| 491 | 20230704 | 102900 | 201285027500 | 375000 | 376000 | 376000 | 375000 | 1012 |
| 492 | 20230704 | 102800 | 200905014000 | 376000 | 376500 | 376500 | 375000 | 2592 |
| 493 | 20230704 | 102700 | 199930980000 | 376500 | 377500 | 378000 | 376000 | 2814 |
| 494 | 20230704 | 102600 | 198870551000 | 377500 | 376500 | 378000 | 376000 | 2641 |
| 495 | 20230704 | 102500 | 197875172500 | 376500 | 376500 | 376500 | 375500 | 915 |
| 496 | 20230704 | 102400 | 197531316000 | 376000 | 374500 | 376000 | 374500 | 5115 |
| 497 | 20230704 | 102300 | 195612009500 | 374500 | 374500 | 375000 | 374000 | 2494 |
| 498 | 20230704 | 102200 | 194678293000 | 375000 | 375500 | 375500 | 374500 | 3887 |
| 499 | 20230704 | 102100 | 193220495500 | 375500 | 376000 | 376000 | 375000 | 2337 |
| 500 | 20230704 | 102000 | 192342879500 | 376000 | 375000 | 376000 | 375000 | 6864 |
| 501 | 20230704 | 101900 | 189765383500 | 375000 | 376000 | 376500 | 375000 | 5548 |
| 502 | 20230704 | 101800 | 187680890000 | 376000 | 377000 | 377000 | 376000 | 2252 |
| 503 | 20230704 | 101700 | 186832978000 | 376500 | 377000 | 377500 | 376000 | 5113 |
| 504 | 20230704 | 101600 | 184906924000 | 377000 | 377000 | 377500 | 376500 | 1089 |
| 505 | 20230704 | 101500 | 184496337500 | 377000 | 376500 | 377000 | 376500 | 1189 |
| 506 | 20230704 | 101400 | 184048451500 | 376500 | 376500 | 377000 | 376000 | 2327 |
| 507 | 20230704 | 101300 | 183172250000 | 376500 | 377000 | 377500 | 376500 | 1407 |
| 508 | 20230704 | 101200 | 182641991000 | 377500 | 378000 | 378000 | 376500 | 4000 |
| 509 | 20230704 | 101100 | 181133205000 | 377500 | 378000 | 378500 | 377500 | 2355 |
| 510 | 20230704 | 101000 | 180243322500 | 378500 | 379000 | 379000 | 378000 | 846 |
| 511 | 20230704 | 100900 | 179923207500 | 378500 | 379000 | 379000 | 378000 | 2005 |
| 512 | 20230704 | 100800 | 179164395000 | 378500 | 380000 | 380000 | 378500 | 2361 |
| 513 | 20230704 | 100700 | 178269005500 | 380000 | 379500 | 380500 | 379000 | 1331 |
| 514 | 20230704 | 100600 | 177763527000 | 379500 | 380000 | 380000 | 379000 | 773 |
| 515 | 20230704 | 100500 | 177470163000 | 380000 | 378500 | 380500 | 378500 | 4607 |
| 516 | 20230704 | 100400 | 175721059000 | 379000 | 379000 | 379000 | 378000 | 1546 |
| 517 | 20230704 | 100300 | 175135839000 | 379000 | 378500 | 379000 | 378000 | 1438 |
| 518 | 20230704 | 100200 | 174591434000 | 378000 | 378500 | 379000 | 378000 | 2745 |
| 519 | 20230704 | 100100 | 173552466000 | 378500 | 377000 | 379000 | 377000 | 4327 |
| 520 | 20230704 | 100000 | 171917485000 | 377000 | 378500 | 378500 | 377000 | 5559 |
| 521 | 20230704 | 095900 | 169819901500 | 378500 | 378000 | 379000 | 377500 | 2936 |
| 522 | 20230704 | 095800 | 168709480000 | 378000 | 380000 | 380500 | 377500 | 15115 |
| 523 | 20230704 | 095700 | 162987789500 | 380500 | 381500 | 381500 | 380000 | 2644 |
| 524 | 20230704 | 095600 | 161981222000 | 381500 | 382000 | 382000 | 380500 | 2986 |
| 525 | 20230704 | 095500 | 160843336500 | 382000 | 382500 | 383000 | 381500 | 4193 |
| 526 | 20230704 | 095400 | 159239932500 | 382500 | 382500 | 383000 | 382000 | 4327 |
| 527 | 20230704 | 095300 | 157584545500 | 383000 | 381500 | 383000 | 381500 | 3049 |
| 528 | 20230704 | 095200 | 156419110000 | 381500 | 380500 | 382000 | 380500 | 4043 |
| 529 | 20230704 | 095100 | 154878302000 | 380500 | 380000 | 381000 | 379500 | 6272 |
| 530 | 20230704 | 095000 | 152491251000 | 380000 | 382000 | 382000 | 380000 | 6589 |
| 531 | 20230704 | 094900 | 149981891500 | 381500 | 382500 | 382500 | 381500 | 5520 |
| 532 | 20230704 | 094800 | 147874409500 | 382000 | 382000 | 382500 | 381000 | 5547 |
| 533 | 20230704 | 094700 | 145757289500 | 381500 | 383000 | 383000 | 381500 | 4678 |
| 534 | 20230704 | 094600 | 143968477500 | 383000 | 383000 | 383500 | 383000 | 4522 |
| 535 | 20230704 | 094500 | 142235579500 | 383500 | 383500 | 384000 | 382500 | 8809 |
| 536 | 20230704 | 094400 | 138861644500 | 384000 | 382000 | 384000 | 382000 | 7505 |
| 537 | 20230704 | 094300 | 135984535500 | 382500 | 383000 | 383500 | 381500 | 8561 |
| 538 | 20230704 | 094200 | 132709941000 | 383000 | 384000 | 385500 | 383000 | 9269 |
| 539 | 20230704 | 094100 | 129145902000 | 384000 | 384500 | 386500 | 383500 | 18150 |
| 540 | 20230704 | 094000 | 122157640000 | 384500 | 385000 | 385500 | 384000 | 12558 |
| 541 | 20230704 | 093900 | 117326237500 | 384500 | 383500 | 385500 | 382500 | 21219 |
| 542 | 20230704 | 093800 | 109168287000 | 383000 | 381000 | 384500 | 380500 | 18149 |
| 543 | 20230704 | 093700 | 102227978500 | 381000 | 380000 | 381000 | 379500 | 9671 |
| 544 | 20230704 | 093600 | 98551683000 | 380000 | 377500 | 380000 | 377500 | 12994 |
| 545 | 20230704 | 093500 | 93628859500 | 377500 | 378000 | 378000 | 376500 | 7178 |
| 546 | 20230704 | 093400 | 90920313000 | 378000 | 377500 | 378000 | 377000 | 2549 |
| 547 | 20230704 | 093300 | 89957091500 | 377500 | 376000 | 378000 | 375500 | 11436 |
| 548 | 20230704 | 093200 | 85652046000 | 376500 | 378000 | 378000 | 375500 | 6912 |
| 549 | 20230704 | 093100 | 83048515500 | 378000 | 378000 | 378500 | 377000 | 10616 |
| 550 | 20230704 | 093000 | 79037651500 | 378000 | 377000 | 378000 | 376000 | 8700 |
| 551 | 20230704 | 092900 | 75757256000 | 376500 | 375500 | 377000 | 375000 | 7695 |
| 552 | 20230704 | 092800 | 72864013500 | 376000 | 374500 | 376000 | 374000 | 11262 |
| 553 | 20230704 | 092700 | 68642788500 | 374500 | 373000 | 374500 | 372500 | 6018 |
| 554 | 20230704 | 092600 | 66395000500 | 373000 | 372500 | 373000 | 372500 | 1750 |
| 555 | 20230704 | 092500 | 65742506500 | 372500 | 371500 | 373000 | 371500 | 2747 |
| 556 | 20230704 | 092400 | 64719957000 | 371500 | 372000 | 372000 | 371000 | 2105 |
| 557 | 20230704 | 092300 | 63937903500 | 372000 | 373000 | 373000 | 371500 | 4182 |
| 558 | 20230704 | 092200 | 62380616000 | 373000 | 373000 | 373500 | 372500 | 2502 |
| 559 | 20230704 | 092100 | 61447436000 | 373000 | 373000 | 373500 | 372500 | 2409 |
| 560 | 20230704 | 092000 | 60548656500 | 373000 | 372500 | 373000 | 372500 | 3581 |
| 561 | 20230704 | 091900 | 59213493500 | 372500 | 373000 | 373000 | 372000 | 1693 |
| 562 | 20230704 | 091800 | 58582448500 | 373000 | 372500 | 373000 | 371500 | 3790 |
| 563 | 20230704 | 091700 | 57171524000 | 372000 | 372000 | 372500 | 371500 | 1613 |
| 564 | 20230704 | 091600 | 56571844000 | 371500 | 371500 | 372500 | 371000 | 4131 |
| 565 | 20230704 | 091500 | 55037034500 | 371000 | 371500 | 372000 | 371000 | 1668 |
| 566 | 20230704 | 091400 | 54417298500 | 372000 | 371500 | 373000 | 370500 | 8397 |
| 567 | 20230704 | 091300 | 51298398000 | 371500 | 369500 | 372000 | 369000 | 6656 |
| 568 | 20230704 | 091200 | 48832146500 | 370000 | 370000 | 372000 | 369500 | 2880 |
| 569 | 20230704 | 091100 | 47766266500 | 370000 | 368500 | 372000 | 368000 | 7334 |
| 570 | 20230704 | 091000 | 45050448000 | 368500 | 368500 | 369500 | 368000 | 3709 |
| 571 | 20230704 | 090900 | 43683294500 | 368500 | 369000 | 369000 | 368000 | 8095 |
| 572 | 20230704 | 090800 | 40701832500 | 369000 | 370000 | 370500 | 368500 | 12256 |
| 573 | 20230704 | 090700 | 36173298000 | 370500 | 371500 | 371500 | 370500 | 3527 |
| 574 | 20230704 | 090600 | 34864927500 | 371500 | 370500 | 372000 | 370000 | 3963 |
| 575 | 20230704 | 090500 | 33394184500 | 370500 | 370000 | 371000 | 369500 | 3658 |
| 576 | 20230704 | 090400 | 32039953500 | 370000 | 370500 | 372000 | 369000 | 7243 |
| 577 | 20230704 | 090300 | 29357190000 | 370500 | 370000 | 371000 | 369000 | 6640 |
| 578 | 20230704 | 090200 | 26900602000 | 369500 | 374000 | 375500 | 369000 | 18625 |
| 579 | 20230704 | 090100 | 19955991000 | 374500 | 372000 | 375000 | 371500 | 14524 |
| 580 | 20230704 | 090000 | 14526428000 | 372000 | 369000 | 372000 | 369000 | 35129 |