34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 3 | 20230705 | 183800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 4 | 20230705 | 183700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 5 | 20230705 | 183600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 6 | 20230705 | 183500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 7 | 20230705 | 183400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 8 | 20230705 | 183300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 9 | 20230705 | 183200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 10 | 20230705 | 183100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 11 | 20230705 | 183000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 12 | 20230705 | 182900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 13 | 20230705 | 182800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 14 | 20230705 | 182700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 15 | 20230705 | 182600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 16 | 20230705 | 182500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 17 | 20230705 | 182400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 18 | 20230705 | 182300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 19 | 20230705 | 182200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 20 | 20230705 | 182100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 21 | 20230705 | 182000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 22 | 20230705 | 181900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 23 | 20230705 | 181800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 24 | 20230705 | 181700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 25 | 20230705 | 181600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 26 | 20230705 | 181500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 27 | 20230705 | 181400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 28 | 20230705 | 181300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 29 | 20230705 | 181200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 30 | 20230705 | 181100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 31 | 20230705 | 181000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 32 | 20230705 | 180900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 33 | 20230705 | 180800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 34 | 20230705 | 180700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 35 | 20230705 | 180600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 36 | 20230705 | 180500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 37 | 20230705 | 180400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 38 | 20230705 | 180300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 39 | 20230705 | 180200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 40 | 20230705 | 180100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 41 | 20230705 | 180000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 42 | 20230705 | 175900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 43 | 20230705 | 175800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 44 | 20230705 | 175700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 45 | 20230705 | 175600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 46 | 20230705 | 175500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 47 | 20230705 | 175400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 48 | 20230705 | 175300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 49 | 20230705 | 175200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 50 | 20230705 | 175100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 51 | 20230705 | 175000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 52 | 20230705 | 174900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 53 | 20230705 | 174800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 54 | 20230705 | 174700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 55 | 20230705 | 174600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 56 | 20230705 | 174500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 57 | 20230705 | 174400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 58 | 20230705 | 174300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 59 | 20230705 | 174200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 60 | 20230705 | 174100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 61 | 20230705 | 174000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 62 | 20230705 | 173900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 63 | 20230705 | 173800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 64 | 20230705 | 173700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 65 | 20230705 | 173600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 66 | 20230705 | 173500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 67 | 20230705 | 173400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 68 | 20230705 | 173300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 69 | 20230705 | 173200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 70 | 20230705 | 173100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 71 | 20230705 | 173000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 72 | 20230705 | 172900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 73 | 20230705 | 172800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 74 | 20230705 | 172700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 75 | 20230705 | 172600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 76 | 20230705 | 172500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 77 | 20230705 | 172400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 78 | 20230705 | 172300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 79 | 20230705 | 172200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 80 | 20230705 | 172100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 81 | 20230705 | 172000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 82 | 20230705 | 171900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 83 | 20230705 | 171800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 84 | 20230705 | 171700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 85 | 20230705 | 171600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 86 | 20230705 | 171500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 87 | 20230705 | 171400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 88 | 20230705 | 171300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 89 | 20230705 | 171200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 90 | 20230705 | 171100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 91 | 20230705 | 171000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 92 | 20230705 | 170900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 93 | 20230705 | 170800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 94 | 20230705 | 170700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 95 | 20230705 | 170600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 96 | 20230705 | 170500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 97 | 20230705 | 170400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 98 | 20230705 | 170300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 99 | 20230705 | 170200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 100 | 20230705 | 170100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 101 | 20230705 | 170000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 102 | 20230705 | 165900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 103 | 20230705 | 165800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 104 | 20230705 | 165700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 105 | 20230705 | 165600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 106 | 20230705 | 165500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 107 | 20230705 | 165400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 108 | 20230705 | 165300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 109 | 20230705 | 165200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 110 | 20230705 | 165100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 111 | 20230705 | 165000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 112 | 20230705 | 164900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 113 | 20230705 | 164800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 114 | 20230705 | 164700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 115 | 20230705 | 164600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 116 | 20230705 | 164500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 117 | 20230705 | 164400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 118 | 20230705 | 164300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 119 | 20230705 | 164200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 120 | 20230705 | 164100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 121 | 20230705 | 164000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 122 | 20230705 | 163900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 123 | 20230705 | 163800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 124 | 20230705 | 163700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 125 | 20230705 | 163600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 126 | 20230705 | 163500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 127 | 20230705 | 163400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 128 | 20230705 | 163300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 129 | 20230705 | 163200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 130 | 20230705 | 163100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 131 | 20230705 | 163000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 132 | 20230705 | 162900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 133 | 20230705 | 162800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 134 | 20230705 | 162700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 135 | 20230705 | 162600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 136 | 20230705 | 162500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 137 | 20230705 | 162400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 138 | 20230705 | 162300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 139 | 20230705 | 162200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 140 | 20230705 | 162100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 141 | 20230705 | 162000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 142 | 20230705 | 161900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 143 | 20230705 | 161800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 144 | 20230705 | 161700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 145 | 20230705 | 161600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 146 | 20230705 | 161500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 147 | 20230705 | 161400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 148 | 20230705 | 161300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 149 | 20230705 | 161200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 150 | 20230705 | 161100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 151 | 20230705 | 161000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 152 | 20230705 | 160900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 153 | 20230705 | 160800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 154 | 20230705 | 160700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 155 | 20230705 | 160600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 156 | 20230705 | 160500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 157 | 20230705 | 160400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 158 | 20230705 | 160300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 159 | 20230705 | 160200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 160 | 20230705 | 160100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 161 | 20230705 | 160000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 162 | 20230705 | 155900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 163 | 20230705 | 155800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 164 | 20230705 | 155700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 165 | 20230705 | 155600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 166 | 20230705 | 155500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 167 | 20230705 | 155400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 168 | 20230705 | 155300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 169 | 20230705 | 155200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 170 | 20230705 | 155100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 171 | 20230705 | 155000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 172 | 20230705 | 154900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 173 | 20230705 | 154800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 174 | 20230705 | 154700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 175 | 20230705 | 154600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 176 | 20230705 | 154500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 177 | 20230705 | 154400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 178 | 20230705 | 154300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 179 | 20230705 | 154200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 180 | 20230705 | 154100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 181 | 20230705 | 154000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 182 | 20230705 | 153900 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 183 | 20230705 | 153800 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 184 | 20230705 | 153700 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 185 | 20230705 | 153600 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 186 | 20230705 | 153500 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 187 | 20230705 | 153400 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 188 | 20230705 | 153300 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 189 | 20230705 | 153200 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 190 | 20230705 | 153100 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 191 | 20230705 | 153000 | 200899526500 | 381000 | 381000 | 381000 | 381000 | 14084 |
| 192 | 20230705 | 152900 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 193 | 20230705 | 152800 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 194 | 20230705 | 152700 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 195 | 20230705 | 152600 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 196 | 20230705 | 152500 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 197 | 20230705 | 152400 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 198 | 20230705 | 152300 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 199 | 20230705 | 152200 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 200 | 20230705 | 152100 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 201 | 20230705 | 152000 | 195533522500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 202 | 20230705 | 151900 | 195533522500 | 381000 | 381000 | 381000 | 380500 | 1165 |
| 203 | 20230705 | 151800 | 195090037000 | 381000 | 381000 | 381000 | 380500 | 642 |
| 204 | 20230705 | 151700 | 194845542500 | 380500 | 381000 | 381000 | 380500 | 860 |
| 205 | 20230705 | 151600 | 194518043000 | 381000 | 380500 | 381000 | 380000 | 1573 |
| 206 | 20230705 | 151500 | 193918916500 | 380500 | 380500 | 380500 | 380000 | 4335 |
| 207 | 20230705 | 151400 | 192270103500 | 380500 | 380500 | 380500 | 379500 | 2396 |
| 208 | 20230705 | 151300 | 191359192000 | 380500 | 380000 | 380500 | 380000 | 1263 |
| 209 | 20230705 | 151200 | 190878989000 | 380000 | 380000 | 380500 | 380000 | 679 |
| 210 | 20230705 | 151100 | 190620895000 | 380000 | 380500 | 380500 | 379500 | 1288 |
| 211 | 20230705 | 151000 | 190131410000 | 380000 | 380000 | 380500 | 379500 | 2874 |
| 212 | 20230705 | 150900 | 189039005000 | 380000 | 380000 | 380500 | 379500 | 1986 |
| 213 | 20230705 | 150800 | 188284258500 | 380500 | 380000 | 380500 | 380000 | 671 |
| 214 | 20230705 | 150700 | 188029227000 | 380500 | 380500 | 380500 | 380000 | 2863 |
| 215 | 20230705 | 150600 | 186941224000 | 380500 | 380500 | 380500 | 380000 | 273 |
| 216 | 20230705 | 150500 | 186837423500 | 380500 | 380500 | 380500 | 380000 | 236 |
| 217 | 20230705 | 150400 | 186747652500 | 380500 | 380500 | 380500 | 380000 | 793 |
| 218 | 20230705 | 150300 | 186446048000 | 380500 | 380500 | 380500 | 380000 | 861 |
| 219 | 20230705 | 150200 | 186118458000 | 380500 | 380500 | 380500 | 380000 | 219 |
| 220 | 20230705 | 150100 | 186035193000 | 380500 | 380000 | 380500 | 380000 | 495 |
| 221 | 20230705 | 150000 | 185846894500 | 380500 | 380500 | 380500 | 380000 | 477 |
| 222 | 20230705 | 145900 | 185665474000 | 380500 | 380500 | 380500 | 380000 | 440 |
| 223 | 20230705 | 145800 | 185498217500 | 380000 | 380500 | 380500 | 380000 | 687 |
| 224 | 20230705 | 145700 | 185236924000 | 380000 | 380500 | 380500 | 380000 | 323 |
| 225 | 20230705 | 145600 | 185114107500 | 380500 | 380500 | 380500 | 380000 | 721 |
| 226 | 20230705 | 145500 | 184839775500 | 380500 | 380500 | 380500 | 379500 | 2282 |
| 227 | 20230705 | 145400 | 183972621500 | 380500 | 380000 | 380500 | 379500 | 1765 |
| 228 | 20230705 | 145300 | 183301952500 | 380000 | 380000 | 380000 | 379500 | 155 |
| 229 | 20230705 | 145200 | 183243063500 | 380000 | 380500 | 380500 | 380000 | 3061 |
| 230 | 20230705 | 145100 | 182079824500 | 380500 | 380500 | 380500 | 380000 | 232 |
| 231 | 20230705 | 145000 | 181991578000 | 380000 | 380500 | 380500 | 380000 | 359 |
| 232 | 20230705 | 144900 | 181855121000 | 380500 | 380500 | 380500 | 380000 | 299 |
| 233 | 20230705 | 144800 | 181741428000 | 380500 | 380500 | 380500 | 380000 | 123 |
| 234 | 20230705 | 144700 | 181694636000 | 380000 | 380500 | 380500 | 380000 | 668 |
| 235 | 20230705 | 144600 | 181440479000 | 380500 | 380500 | 380500 | 380000 | 1828 |
| 236 | 20230705 | 144500 | 180744931000 | 381000 | 380500 | 381000 | 380500 | 440 |
| 237 | 20230705 | 144400 | 180577309500 | 381000 | 381000 | 381000 | 380500 | 309 |
| 238 | 20230705 | 144300 | 180459608000 | 381000 | 380500 | 381000 | 380500 | 342 |
| 239 | 20230705 | 144200 | 180329310000 | 380500 | 380500 | 381000 | 380500 | 713 |
| 240 | 20230705 | 144100 | 180057726500 | 381000 | 380000 | 381000 | 380000 | 2539 |
| 241 | 20230705 | 144000 | 179091639000 | 380000 | 380500 | 380500 | 380000 | 566 |
| 242 | 20230705 | 143900 | 178876299500 | 380500 | 380000 | 380500 | 380000 | 299 |
| 243 | 20230705 | 143800 | 178762589000 | 380000 | 380000 | 380500 | 380000 | 182 |
| 244 | 20230705 | 143700 | 178693378000 | 380500 | 380500 | 380500 | 380000 | 336 |
| 245 | 20230705 | 143600 | 178565623500 | 380000 | 381000 | 381000 | 380000 | 1037 |
| 246 | 20230705 | 143500 | 178170817500 | 381000 | 380500 | 381000 | 380500 | 142 |
| 247 | 20230705 | 143400 | 178116758000 | 380500 | 380500 | 381000 | 380000 | 1447 |
| 248 | 20230705 | 143300 | 177566021500 | 380500 | 381000 | 381000 | 380000 | 1324 |
| 249 | 20230705 | 143200 | 177062156000 | 381000 | 381000 | 381000 | 380500 | 496 |
| 250 | 20230705 | 143100 | 176873230500 | 380500 | 381000 | 381000 | 380500 | 556 |
| 251 | 20230705 | 143000 | 176661452500 | 381000 | 379500 | 381000 | 379500 | 2897 |
| 252 | 20230705 | 142900 | 175559717000 | 380000 | 380000 | 380000 | 379500 | 682 |
| 253 | 20230705 | 142800 | 175300643000 | 380000 | 380000 | 380000 | 379500 | 2221 |
| 254 | 20230705 | 142700 | 174456761500 | 379500 | 379500 | 380000 | 379500 | 174 |
| 255 | 20230705 | 142600 | 174390670500 | 380000 | 380000 | 380000 | 379500 | 195 |
| 256 | 20230705 | 142500 | 174316620500 | 380000 | 379500 | 380000 | 379500 | 257 |
| 257 | 20230705 | 142400 | 174219046000 | 379500 | 380000 | 380000 | 379500 | 132 |
| 258 | 20230705 | 142300 | 174168918500 | 380000 | 380000 | 380000 | 379500 | 113 |
| 259 | 20230705 | 142200 | 174126008500 | 379500 | 380000 | 380000 | 379500 | 593 |
| 260 | 20230705 | 142100 | 173900925500 | 380000 | 380000 | 380000 | 379500 | 103 |
| 261 | 20230705 | 142000 | 173861815000 | 379500 | 379500 | 380000 | 379500 | 311 |
| 262 | 20230705 | 141900 | 173743718500 | 380000 | 380000 | 380000 | 379500 | 302 |
| 263 | 20230705 | 141800 | 173629026500 | 380000 | 380000 | 380000 | 379500 | 272 |
| 264 | 20230705 | 141700 | 173525754500 | 380000 | 380000 | 380000 | 379500 | 230 |
| 265 | 20230705 | 141600 | 173438428500 | 379500 | 380000 | 380000 | 379500 | 566 |
| 266 | 20230705 | 141500 | 173223497500 | 380000 | 380000 | 380000 | 379500 | 247 |
| 267 | 20230705 | 141400 | 173129687000 | 380000 | 379500 | 380000 | 379500 | 1362 |
| 268 | 20230705 | 141300 | 172612734000 | 379500 | 379500 | 379500 | 379000 | 141 |
| 269 | 20230705 | 141200 | 172559249000 | 379000 | 379500 | 379500 | 379000 | 258 |
| 270 | 20230705 | 141100 | 172461406500 | 379000 | 379500 | 379500 | 379000 | 558 |
| 271 | 20230705 | 141000 | 172249662000 | 379500 | 378500 | 379500 | 378500 | 965 |
| 272 | 20230705 | 140900 | 171883909500 | 379000 | 379000 | 379000 | 378500 | 177 |
| 273 | 20230705 | 140800 | 171816857000 | 379000 | 379000 | 379000 | 378500 | 140 |
| 274 | 20230705 | 140700 | 171763809000 | 378500 | 379000 | 379000 | 378500 | 577 |
| 275 | 20230705 | 140600 | 171545360500 | 378500 | 379500 | 379500 | 378000 | 5424 |
| 276 | 20230705 | 140500 | 169490893000 | 379500 | 379500 | 379500 | 379000 | 304 |
| 277 | 20230705 | 140400 | 169375623500 | 379500 | 379500 | 379500 | 379000 | 118 |
| 278 | 20230705 | 140300 | 169330862000 | 379500 | 379500 | 379500 | 379000 | 114 |
| 279 | 20230705 | 140200 | 169287618000 | 379000 | 379500 | 379500 | 379000 | 344 |
| 280 | 20230705 | 140100 | 169157201500 | 379000 | 379500 | 379500 | 379000 | 328 |
| 281 | 20230705 | 140000 | 169032770000 | 379500 | 380000 | 380000 | 379000 | 2671 |
| 282 | 20230705 | 135900 | 168019084000 | 379500 | 380000 | 380000 | 379500 | 751 |
| 283 | 20230705 | 135800 | 167733844500 | 379500 | 379500 | 380000 | 379500 | 300 |
| 284 | 20230705 | 135700 | 167619950500 | 380000 | 379500 | 380000 | 379500 | 325 |
| 285 | 20230705 | 135600 | 167496558500 | 380000 | 380000 | 380000 | 379500 | 82 |
| 286 | 20230705 | 135500 | 167465410000 | 380000 | 380000 | 380000 | 379500 | 366 |
| 287 | 20230705 | 135400 | 167326427000 | 379500 | 380000 | 380000 | 379500 | 303 |
| 288 | 20230705 | 135300 | 167211366000 | 380000 | 380000 | 380000 | 379500 | 252 |
| 289 | 20230705 | 135200 | 167115641000 | 380000 | 379500 | 380000 | 379500 | 126 |
| 290 | 20230705 | 135100 | 167067779000 | 380000 | 379500 | 380000 | 379500 | 211 |
| 291 | 20230705 | 135000 | 166987667500 | 380000 | 380000 | 380000 | 379500 | 120 |
| 292 | 20230705 | 134900 | 166942093000 | 379500 | 380000 | 380000 | 379500 | 124 |
| 293 | 20230705 | 134800 | 166894998500 | 380000 | 379500 | 380500 | 379500 | 2094 |
| 294 | 20230705 | 134700 | 166099766000 | 379000 | 380000 | 380500 | 379000 | 2400 |
| 295 | 20230705 | 134600 | 165188104500 | 380000 | 380500 | 380500 | 380000 | 200 |
| 296 | 20230705 | 134500 | 165112025000 | 380500 | 380000 | 380500 | 380000 | 566 |
| 297 | 20230705 | 134400 | 164896889500 | 380500 | 380500 | 380500 | 380000 | 421 |
| 298 | 20230705 | 134300 | 164736833000 | 380500 | 380500 | 380500 | 380000 | 699 |
| 299 | 20230705 | 134200 | 164471018500 | 380000 | 381000 | 381000 | 380000 | 1117 |
| 300 | 20230705 | 134100 | 164046000000 | 381000 | 381500 | 381500 | 381000 | 1458 |
| 301 | 20230705 | 134000 | 163490473000 | 381500 | 381500 | 381500 | 381000 | 741 |
| 302 | 20230705 | 133900 | 163208090000 | 381000 | 381500 | 381500 | 381000 | 601 |
| 303 | 20230705 | 133800 | 162978837500 | 381500 | 381500 | 381500 | 381000 | 249 |
| 304 | 20230705 | 133700 | 162883847500 | 381000 | 381500 | 381500 | 381000 | 990 |
| 305 | 20230705 | 133600 | 162506188500 | 381500 | 381000 | 381500 | 381000 | 736 |
| 306 | 20230705 | 133500 | 162225508000 | 381000 | 381500 | 381500 | 381000 | 302 |
| 307 | 20230705 | 133400 | 162110356000 | 381500 | 381500 | 381500 | 381000 | 173 |
| 308 | 20230705 | 133300 | 162044390000 | 381500 | 382500 | 383000 | 380500 | 5897 |
| 309 | 20230705 | 133200 | 159792405500 | 382500 | 383000 | 383000 | 382500 | 1086 |
| 310 | 20230705 | 133100 | 159376711500 | 383000 | 382500 | 383000 | 382500 | 1062 |
| 311 | 20230705 | 133000 | 158970373500 | 383000 | 382500 | 383000 | 382500 | 1600 |
| 312 | 20230705 | 132900 | 158358170000 | 382500 | 382000 | 382500 | 382000 | 3084 |
| 313 | 20230705 | 132800 | 157178578500 | 382500 | 382000 | 382500 | 381500 | 11539 |
| 314 | 20230705 | 132700 | 152769723000 | 381500 | 381500 | 382000 | 381000 | 2138 |
| 315 | 20230705 | 132600 | 151954090000 | 381500 | 381000 | 381500 | 380500 | 8984 |
| 316 | 20230705 | 132500 | 148529852500 | 380500 | 381000 | 381000 | 380500 | 1477 |
| 317 | 20230705 | 132400 | 147967750000 | 380500 | 380500 | 381000 | 380000 | 1212 |
| 318 | 20230705 | 132300 | 147506584500 | 380500 | 380500 | 381000 | 380500 | 527 |
| 319 | 20230705 | 132200 | 147306032000 | 380500 | 381000 | 381000 | 380500 | 1714 |
| 320 | 20230705 | 132100 | 146653808500 | 380500 | 381000 | 381000 | 380500 | 268 |
| 321 | 20230705 | 132000 | 146551725000 | 381000 | 381000 | 381000 | 380500 | 105 |
| 322 | 20230705 | 131900 | 146511746500 | 380500 | 381000 | 381000 | 380500 | 169 |
| 323 | 20230705 | 131800 | 146447409500 | 381000 | 380500 | 381000 | 380500 | 736 |
| 324 | 20230705 | 131700 | 146167354000 | 380500 | 381000 | 381000 | 380500 | 2275 |
| 325 | 20230705 | 131600 | 145301703000 | 380500 | 381000 | 381000 | 380000 | 2675 |
| 326 | 20230705 | 131500 | 144284457000 | 381000 | 381000 | 381000 | 380500 | 227 |
| 327 | 20230705 | 131400 | 144198057500 | 381000 | 381000 | 381000 | 380500 | 243 |
| 328 | 20230705 | 131300 | 144105578000 | 381000 | 380000 | 381000 | 380000 | 1651 |
| 329 | 20230705 | 131200 | 143477347500 | 380500 | 380500 | 380500 | 380000 | 375 |
| 330 | 20230705 | 131100 | 143334814000 | 380000 | 380000 | 380500 | 380000 | 741 |
| 331 | 20230705 | 131000 | 143053204500 | 380500 | 380500 | 380500 | 380000 | 390 |
| 332 | 20230705 | 130900 | 142904986500 | 380000 | 380500 | 380500 | 380000 | 500 |
| 333 | 20230705 | 130800 | 142714908500 | 380000 | 379500 | 380500 | 379500 | 907 |
| 334 | 20230705 | 130700 | 142370251000 | 379500 | 380000 | 380000 | 379500 | 2087 |
| 335 | 20230705 | 130600 | 141577696000 | 380000 | 380000 | 380500 | 380000 | 3633 |
| 336 | 20230705 | 130500 | 140195413500 | 380500 | 379500 | 380500 | 379500 | 7458 |
| 337 | 20230705 | 130400 | 137361350500 | 379500 | 379500 | 380000 | 379500 | 1121 |
| 338 | 20230705 | 130300 | 136935906000 | 379500 | 380000 | 380000 | 379500 | 2035 |
| 339 | 20230705 | 130200 | 136163579500 | 380000 | 379500 | 380000 | 379500 | 101 |
| 340 | 20230705 | 130100 | 136125212500 | 379500 | 379500 | 380000 | 379000 | 1432 |
| 341 | 20230705 | 130000 | 135581804000 | 379500 | 380000 | 380000 | 379500 | 1844 |
| 342 | 20230705 | 125900 | 134881932500 | 379500 | 379500 | 380000 | 379500 | 223 |
| 343 | 20230705 | 125800 | 134797264500 | 379500 | 380000 | 380000 | 379500 | 527 |
| 344 | 20230705 | 125700 | 134597245500 | 380000 | 380000 | 380000 | 379500 | 156 |
| 345 | 20230705 | 125600 | 134538001500 | 380000 | 378500 | 380000 | 378500 | 1740 |
| 346 | 20230705 | 125500 | 133878256500 | 378500 | 379500 | 380000 | 378500 | 1406 |
| 347 | 20230705 | 125400 | 133345053000 | 380000 | 379500 | 380000 | 379500 | 1007 |
| 348 | 20230705 | 125300 | 132962865000 | 379500 | 379500 | 379500 | 378500 | 1573 |
| 349 | 20230705 | 125200 | 132366331000 | 379500 | 379500 | 379500 | 379000 | 1191 |
| 350 | 20230705 | 125100 | 131914354000 | 379500 | 379500 | 379500 | 379000 | 124 |
| 351 | 20230705 | 125000 | 131867333000 | 379500 | 379000 | 379500 | 379000 | 1619 |
| 352 | 20230705 | 124900 | 131253491000 | 379000 | 378000 | 379000 | 378000 | 1621 |
| 353 | 20230705 | 124800 | 130640194500 | 378000 | 378000 | 378000 | 377500 | 200 |
| 354 | 20230705 | 124700 | 130564612000 | 377500 | 378000 | 378000 | 377500 | 176 |
| 355 | 20230705 | 124600 | 130498154500 | 378000 | 378000 | 378000 | 377500 | 126 |
| 356 | 20230705 | 124500 | 130450540000 | 378000 | 378000 | 378000 | 377500 | 208 |
| 357 | 20230705 | 124400 | 130371952500 | 378000 | 378500 | 378500 | 377500 | 2373 |
| 358 | 20230705 | 124300 | 129474922500 | 378500 | 378500 | 378500 | 378000 | 198 |
| 359 | 20230705 | 124200 | 129400007500 | 378500 | 378500 | 378500 | 378000 | 269 |
| 360 | 20230705 | 124100 | 129298193500 | 378500 | 378500 | 378500 | 378000 | 83 |
| 361 | 20230705 | 124000 | 129266781000 | 378500 | 378000 | 378500 | 378000 | 174 |
| 362 | 20230705 | 123900 | 129200966500 | 378500 | 378000 | 378500 | 378000 | 140 |
| 363 | 20230705 | 123800 | 129148005000 | 378000 | 378000 | 378000 | 377500 | 1046 |
| 364 | 20230705 | 123700 | 128752654000 | 378000 | 377500 | 378500 | 377000 | 2723 |
| 365 | 20230705 | 123600 | 127723838000 | 377500 | 377500 | 377500 | 377000 | 86 |
| 366 | 20230705 | 123500 | 127691388500 | 377500 | 377500 | 377500 | 377000 | 494 |
| 367 | 20230705 | 123400 | 127505085500 | 377500 | 377500 | 377500 | 377000 | 354 |
| 368 | 20230705 | 123300 | 127371606000 | 377500 | 377500 | 377500 | 377000 | 135 |
| 369 | 20230705 | 123200 | 127320663500 | 377000 | 377500 | 377500 | 377000 | 147 |
| 370 | 20230705 | 123100 | 127265209500 | 377500 | 377000 | 377500 | 377000 | 319 |
| 371 | 20230705 | 123000 | 127144932000 | 377500 | 377000 | 377500 | 376500 | 730 |
| 372 | 20230705 | 122900 | 126869747000 | 376500 | 377000 | 377000 | 376500 | 909 |
| 373 | 20230705 | 122800 | 126527170500 | 377500 | 377500 | 377500 | 377000 | 278 |
| 374 | 20230705 | 122700 | 126422339000 | 377500 | 377000 | 377500 | 377000 | 395 |
| 375 | 20230705 | 122600 | 126273389500 | 377000 | 377000 | 377500 | 377000 | 268 |
| 376 | 20230705 | 122500 | 126172327000 | 377000 | 376500 | 377500 | 376500 | 1836 |
| 377 | 20230705 | 122400 | 125480232000 | 377000 | 377500 | 377500 | 376500 | 2095 |
| 378 | 20230705 | 122300 | 124690432000 | 377000 | 377000 | 377500 | 377000 | 507 |
| 379 | 20230705 | 122200 | 124499224000 | 377500 | 377500 | 377500 | 377000 | 346 |
| 380 | 20230705 | 122100 | 124368731500 | 377500 | 377500 | 377500 | 377000 | 230 |
| 381 | 20230705 | 122000 | 124281930500 | 377000 | 377500 | 377500 | 377000 | 157 |
| 382 | 20230705 | 121900 | 124222730000 | 377500 | 377500 | 378000 | 377000 | 1158 |
| 383 | 20230705 | 121800 | 123785539000 | 377500 | 378000 | 378000 | 377500 | 388 |
| 384 | 20230705 | 121700 | 123639019000 | 378000 | 378000 | 378000 | 377500 | 305 |
| 385 | 20230705 | 121600 | 123523771500 | 378000 | 378000 | 378000 | 377500 | 790 |
| 386 | 20230705 | 121500 | 123225457000 | 378000 | 378000 | 378000 | 377500 | 533 |
| 387 | 20230705 | 121400 | 123024214500 | 377500 | 377500 | 378000 | 377500 | 75 |
| 388 | 20230705 | 121300 | 122995894000 | 378000 | 378000 | 378000 | 377500 | 121 |
| 389 | 20230705 | 121200 | 122950196000 | 378000 | 377500 | 378000 | 377500 | 1140 |
| 390 | 20230705 | 121100 | 122519821000 | 378000 | 378000 | 378000 | 377500 | 143 |
| 391 | 20230705 | 121000 | 122465816000 | 378000 | 378000 | 378000 | 377500 | 574 |
| 392 | 20230705 | 120900 | 122249102500 | 378000 | 378500 | 379000 | 377500 | 2744 |
| 393 | 20230705 | 120800 | 121211316000 | 379000 | 379000 | 379000 | 378500 | 59 |
| 394 | 20230705 | 120700 | 121188962500 | 378500 | 379000 | 379000 | 378500 | 116 |
| 395 | 20230705 | 120600 | 121145029000 | 379000 | 379000 | 379000 | 378500 | 318 |
| 396 | 20230705 | 120500 | 121024638000 | 378500 | 379500 | 379500 | 378500 | 1446 |
| 397 | 20230705 | 120400 | 120476396000 | 379500 | 379000 | 379500 | 379000 | 214 |
| 398 | 20230705 | 120300 | 120395233000 | 379500 | 379500 | 379500 | 379000 | 110 |
| 399 | 20230705 | 120200 | 120353507500 | 379000 | 379500 | 379500 | 379000 | 120 |
| 400 | 20230705 | 120100 | 120307991000 | 379500 | 379000 | 379500 | 378500 | 1927 |
| 401 | 20230705 | 120000 | 119577635500 | 379000 | 379000 | 379000 | 378500 | 63 |
| 402 | 20230705 | 115900 | 119553773000 | 379000 | 378500 | 379000 | 378500 | 162 |
| 403 | 20230705 | 115800 | 119492384500 | 379000 | 379000 | 379000 | 378500 | 248 |
| 404 | 20230705 | 115700 | 119398494000 | 379000 | 378500 | 379000 | 378500 | 623 |
| 405 | 20230705 | 115600 | 119162641500 | 378500 | 379000 | 379000 | 378500 | 569 |
| 406 | 20230705 | 115500 | 118947133000 | 379000 | 379000 | 379500 | 379000 | 84 |
| 407 | 20230705 | 115400 | 118915273500 | 379000 | 379000 | 379000 | 378500 | 574 |
| 408 | 20230705 | 115300 | 118697732000 | 379000 | 378500 | 379000 | 378000 | 923 |
| 409 | 20230705 | 115200 | 118348237000 | 378500 | 378000 | 379000 | 378000 | 2696 |
| 410 | 20230705 | 115100 | 117327461500 | 378500 | 378000 | 378500 | 377500 | 1408 |
| 411 | 20230705 | 115000 | 116795242000 | 378000 | 378000 | 378000 | 377500 | 429 |
| 412 | 20230705 | 114900 | 116633158000 | 378000 | 377500 | 378000 | 377500 | 319 |
| 413 | 20230705 | 114800 | 116512715000 | 377500 | 378000 | 378500 | 377500 | 387 |
| 414 | 20230705 | 114700 | 116366429000 | 378000 | 378000 | 378500 | 377500 | 1371 |
| 415 | 20230705 | 114600 | 115847998000 | 377500 | 378500 | 378500 | 377500 | 1544 |
| 416 | 20230705 | 114500 | 115264427000 | 378000 | 378500 | 378500 | 378000 | 1903 |
| 417 | 20230705 | 114400 | 114545051500 | 378000 | 378500 | 378500 | 378000 | 704 |
| 418 | 20230705 | 114300 | 114278897500 | 378500 | 379000 | 379000 | 378500 | 1104 |
| 419 | 20230705 | 114200 | 113861003000 | 378500 | 379000 | 379000 | 378500 | 841 |
| 420 | 20230705 | 114100 | 113542451000 | 379000 | 378500 | 379000 | 378000 | 461 |
| 421 | 20230705 | 114000 | 113367947000 | 378500 | 378500 | 379000 | 378000 | 1734 |
| 422 | 20230705 | 113900 | 112711629500 | 379000 | 379000 | 379500 | 378500 | 2144 |
| 423 | 20230705 | 113800 | 111899011000 | 379500 | 379000 | 379500 | 379000 | 151 |
| 424 | 20230705 | 113700 | 111841728500 | 379000 | 379000 | 380000 | 378500 | 3058 |
| 425 | 20230705 | 113600 | 110682518000 | 379500 | 380000 | 380000 | 379000 | 1206 |
| 426 | 20230705 | 113500 | 110224821500 | 379500 | 381000 | 381000 | 379500 | 1571 |
| 427 | 20230705 | 113400 | 109627622500 | 381000 | 381000 | 381000 | 380500 | 307 |
| 428 | 20230705 | 113300 | 109510794500 | 380500 | 381000 | 381000 | 380500 | 607 |
| 429 | 20230705 | 113200 | 109279706000 | 380500 | 381000 | 381000 | 380500 | 397 |
| 430 | 20230705 | 113100 | 109128535000 | 380500 | 381000 | 381000 | 380500 | 404 |
| 431 | 20230705 | 113000 | 108974657500 | 380500 | 380500 | 381000 | 380500 | 208 |
| 432 | 20230705 | 112900 | 108895478500 | 381000 | 381500 | 381500 | 381000 | 629 |
| 433 | 20230705 | 112800 | 108655739500 | 381000 | 381500 | 381500 | 381000 | 1354 |
| 434 | 20230705 | 112700 | 108139479000 | 381000 | 381000 | 381500 | 380000 | 1906 |
| 435 | 20230705 | 112600 | 107413841000 | 381000 | 381500 | 381500 | 381000 | 1384 |
| 436 | 20230705 | 112500 | 106886006000 | 381000 | 381500 | 381500 | 381000 | 3599 |
| 437 | 20230705 | 112400 | 105513213500 | 381500 | 381000 | 381500 | 381000 | 298 |
| 438 | 20230705 | 112300 | 105399580500 | 381500 | 381000 | 381500 | 381000 | 225 |
| 439 | 20230705 | 112200 | 105313790000 | 381500 | 381500 | 381500 | 381000 | 330 |
| 440 | 20230705 | 112100 | 105187972500 | 381500 | 381500 | 381500 | 381000 | 857 |
| 441 | 20230705 | 112000 | 104861186000 | 381000 | 381500 | 381500 | 381000 | 1598 |
| 442 | 20230705 | 111900 | 104251648000 | 381500 | 381000 | 381500 | 380500 | 1606 |
| 443 | 20230705 | 111800 | 103639720500 | 381000 | 380500 | 381000 | 380000 | 1145 |
| 444 | 20230705 | 111700 | 103203899000 | 380500 | 380500 | 380500 | 380000 | 658 |
| 445 | 20230705 | 111600 | 102953649500 | 380500 | 380000 | 380500 | 380000 | 597 |
| 446 | 20230705 | 111500 | 102726695500 | 380500 | 379500 | 380500 | 379000 | 2074 |
| 447 | 20230705 | 111400 | 101939150500 | 379500 | 380500 | 381000 | 379000 | 5354 |
| 448 | 20230705 | 111300 | 99905532500 | 381000 | 380500 | 381000 | 380500 | 227 |
| 449 | 20230705 | 111200 | 99819090500 | 381000 | 380000 | 381000 | 380000 | 754 |
| 450 | 20230705 | 111100 | 99532256000 | 380500 | 381500 | 381500 | 380000 | 1492 |
| 451 | 20230705 | 111000 | 98964165000 | 381500 | 381500 | 382000 | 381000 | 4873 |
| 452 | 20230705 | 110900 | 97105091000 | 381000 | 381000 | 381500 | 381000 | 1775 |
| 453 | 20230705 | 110800 | 96427949000 | 381000 | 381000 | 381500 | 380500 | 6085 |
| 454 | 20230705 | 110700 | 94109585000 | 381000 | 380000 | 381000 | 380000 | 2886 |
| 455 | 20230705 | 110600 | 93011322500 | 380000 | 379500 | 380500 | 379500 | 2376 |
| 456 | 20230705 | 110500 | 92108306500 | 380000 | 380000 | 380000 | 379500 | 315 |
| 457 | 20230705 | 110400 | 91988643000 | 380000 | 380000 | 380000 | 379500 | 373 |
| 458 | 20230705 | 110300 | 91846944000 | 380000 | 380000 | 380000 | 379500 | 1443 |
| 459 | 20230705 | 110200 | 91298646000 | 380000 | 380000 | 380000 | 379500 | 1309 |
| 460 | 20230705 | 110100 | 90801243500 | 380000 | 379500 | 380000 | 379000 | 1440 |
| 461 | 20230705 | 110000 | 90254662500 | 379500 | 379500 | 379500 | 379000 | 375 |
| 462 | 20230705 | 105900 | 90112431000 | 379500 | 380000 | 380000 | 379000 | 503 |
| 463 | 20230705 | 105800 | 89921542000 | 380000 | 379500 | 380000 | 379000 | 942 |
| 464 | 20230705 | 105700 | 89564095000 | 379500 | 379000 | 379500 | 379000 | 281 |
| 465 | 20230705 | 105600 | 89457471500 | 379500 | 379500 | 379500 | 379000 | 767 |
| 466 | 20230705 | 105500 | 89166661000 | 379500 | 379500 | 379500 | 379000 | 705 |
| 467 | 20230705 | 105400 | 88899339000 | 379500 | 379500 | 379500 | 379000 | 687 |
| 468 | 20230705 | 105300 | 88638749500 | 379500 | 380000 | 380000 | 379000 | 2800 |
| 469 | 20230705 | 105200 | 87576161500 | 380000 | 379000 | 380000 | 378500 | 2697 |
| 470 | 20230705 | 105100 | 86552404500 | 379000 | 380000 | 380000 | 378500 | 1538 |
| 471 | 20230705 | 105000 | 85969186000 | 380000 | 379500 | 380000 | 379000 | 1857 |
| 472 | 20230705 | 104900 | 85264324500 | 379000 | 379000 | 379500 | 378500 | 2625 |
| 473 | 20230705 | 104800 | 84269303000 | 379000 | 378500 | 379000 | 378500 | 1652 |
| 474 | 20230705 | 104700 | 83643453500 | 378500 | 379000 | 379000 | 378500 | 425 |
| 475 | 20230705 | 104600 | 83482486500 | 379000 | 379000 | 379000 | 378500 | 301 |
| 476 | 20230705 | 104500 | 83368490000 | 378500 | 378500 | 379000 | 378500 | 127 |
| 477 | 20230705 | 104400 | 83320384000 | 378500 | 378500 | 379000 | 378500 | 143 |
| 478 | 20230705 | 104300 | 83266237000 | 378500 | 379000 | 379000 | 378500 | 326 |
| 479 | 20230705 | 104200 | 83142779000 | 378500 | 378500 | 379000 | 378500 | 162 |
| 480 | 20230705 | 104100 | 83081442500 | 379000 | 379000 | 379000 | 378500 | 559 |
| 481 | 20230705 | 104000 | 82869692000 | 379000 | 379000 | 379000 | 378500 | 556 |
| 482 | 20230705 | 103900 | 82659169500 | 379000 | 378500 | 379000 | 378500 | 476 |
| 483 | 20230705 | 103800 | 82478982000 | 378500 | 378500 | 379000 | 378500 | 751 |
| 484 | 20230705 | 103700 | 82194696000 | 378500 | 379000 | 379000 | 378500 | 654 |
| 485 | 20230705 | 103600 | 81947100500 | 379000 | 378500 | 379000 | 378500 | 382 |
| 486 | 20230705 | 103500 | 81802468000 | 378500 | 378000 | 379000 | 378000 | 1646 |
| 487 | 20230705 | 103400 | 81179508500 | 378000 | 378000 | 378500 | 378000 | 207 |
| 488 | 20230705 | 103300 | 81101239000 | 378500 | 379000 | 379000 | 378000 | 2457 |
| 489 | 20230705 | 103200 | 80171490500 | 378500 | 379000 | 379000 | 378500 | 487 |
| 490 | 20230705 | 103100 | 79987044500 | 379000 | 378500 | 379000 | 378500 | 235 |
| 491 | 20230705 | 103000 | 79898044500 | 379000 | 379000 | 379000 | 378500 | 311 |
| 492 | 20230705 | 102900 | 79780244500 | 379000 | 378500 | 379000 | 378000 | 840 |
| 493 | 20230705 | 102800 | 79462267000 | 378000 | 379000 | 379000 | 378000 | 1542 |
| 494 | 20230705 | 102700 | 78878628000 | 379000 | 378500 | 379000 | 378500 | 301 |
| 495 | 20230705 | 102600 | 78764620500 | 379000 | 378500 | 379000 | 378000 | 1383 |
| 496 | 20230705 | 102500 | 78241248000 | 378500 | 378000 | 378500 | 378000 | 332 |
| 497 | 20230705 | 102400 | 78115669000 | 378500 | 378500 | 378500 | 378000 | 270 |
| 498 | 20230705 | 102300 | 78013542000 | 378500 | 378500 | 379000 | 378000 | 1378 |
| 499 | 20230705 | 102200 | 77491945500 | 379000 | 379000 | 379000 | 378500 | 368 |
| 500 | 20230705 | 102100 | 77352611500 | 378500 | 379000 | 379000 | 378500 | 770 |
| 501 | 20230705 | 102000 | 77061132500 | 378500 | 379000 | 379000 | 378500 | 432 |
| 502 | 20230705 | 101900 | 76897566500 | 378500 | 379000 | 379000 | 378500 | 497 |
| 503 | 20230705 | 101800 | 76709369500 | 379000 | 379000 | 379000 | 378500 | 491 |
| 504 | 20230705 | 101700 | 76523463500 | 379000 | 379500 | 380000 | 378500 | 1000 |
| 505 | 20230705 | 101600 | 76144362500 | 380000 | 379000 | 380000 | 378500 | 1008 |
| 506 | 20230705 | 101500 | 75762104500 | 378500 | 379000 | 380000 | 378500 | 1226 |
| 507 | 20230705 | 101400 | 75297375000 | 378500 | 380000 | 380000 | 378500 | 986 |
| 508 | 20230705 | 101300 | 74923492000 | 379500 | 380500 | 380500 | 378500 | 6282 |
| 509 | 20230705 | 101200 | 72539444000 | 380500 | 380500 | 381500 | 380000 | 3019 |
| 510 | 20230705 | 101100 | 71389758000 | 380500 | 380000 | 381000 | 380000 | 4254 |
| 511 | 20230705 | 101000 | 69770432500 | 380000 | 380000 | 380500 | 379500 | 6276 |
| 512 | 20230705 | 100900 | 67385557000 | 380000 | 380000 | 380000 | 379500 | 478 |
| 513 | 20230705 | 100800 | 67204000000 | 379500 | 378500 | 380000 | 378500 | 5955 |
| 514 | 20230705 | 100700 | 64945419500 | 379000 | 379000 | 379000 | 378500 | 913 |
| 515 | 20230705 | 100600 | 64599660000 | 379000 | 379000 | 379000 | 378500 | 740 |
| 516 | 20230705 | 100500 | 64319454500 | 378500 | 379000 | 379000 | 378500 | 641 |
| 517 | 20230705 | 100400 | 64076580500 | 379000 | 378500 | 379000 | 378000 | 2737 |
| 518 | 20230705 | 100300 | 63040502500 | 378500 | 378500 | 378500 | 377500 | 1221 |
| 519 | 20230705 | 100200 | 62578923500 | 378500 | 378500 | 378500 | 377500 | 594 |
| 520 | 20230705 | 100100 | 62354398000 | 378000 | 378500 | 378500 | 378000 | 1106 |
| 521 | 20230705 | 100000 | 61936179500 | 378500 | 377500 | 378500 | 377000 | 1928 |
| 522 | 20230705 | 095900 | 61208064500 | 377000 | 378000 | 378000 | 377000 | 820 |
| 523 | 20230705 | 095800 | 60898521000 | 378000 | 378000 | 378000 | 377500 | 465 |
| 524 | 20230705 | 095700 | 60722810500 | 377500 | 377500 | 378000 | 377000 | 845 |
| 525 | 20230705 | 095600 | 60403867000 | 377500 | 378500 | 378500 | 377500 | 2086 |
| 526 | 20230705 | 095500 | 59615652000 | 378500 | 378500 | 379000 | 378000 | 1950 |
| 527 | 20230705 | 095400 | 58877574500 | 378500 | 378000 | 378500 | 378000 | 456 |
| 528 | 20230705 | 095300 | 58705076500 | 378500 | 379000 | 379000 | 378000 | 1153 |
| 529 | 20230705 | 095200 | 58268585500 | 378500 | 378500 | 379000 | 378500 | 857 |
| 530 | 20230705 | 095100 | 57943861000 | 378500 | 379500 | 379500 | 378500 | 1512 |
| 531 | 20230705 | 095000 | 57370725500 | 379500 | 378500 | 379500 | 378000 | 2570 |
| 532 | 20230705 | 094900 | 56397411500 | 378500 | 377500 | 378500 | 377500 | 1623 |
| 533 | 20230705 | 094800 | 55784156000 | 377500 | 376500 | 378000 | 376000 | 1587 |
| 534 | 20230705 | 094700 | 55186067500 | 376500 | 376000 | 376500 | 376000 | 641 |
| 535 | 20230705 | 094600 | 54944832000 | 376500 | 377000 | 377000 | 376000 | 1343 |
| 536 | 20230705 | 094500 | 54439230000 | 377000 | 377000 | 377500 | 376500 | 622 |
| 537 | 20230705 | 094400 | 54204900000 | 377000 | 377500 | 377500 | 376500 | 2758 |
| 538 | 20230705 | 094300 | 53165784000 | 377500 | 377000 | 377500 | 377000 | 690 |
| 539 | 20230705 | 094200 | 52905523500 | 377000 | 377500 | 377500 | 377000 | 1228 |
| 540 | 20230705 | 094100 | 52442511500 | 377500 | 376500 | 377500 | 376500 | 1492 |
| 541 | 20230705 | 094000 | 51879760000 | 376500 | 377000 | 377000 | 376500 | 1436 |
| 542 | 20230705 | 093900 | 51338875000 | 377000 | 377000 | 377500 | 377000 | 2476 |
| 543 | 20230705 | 093800 | 50405316000 | 376500 | 377500 | 378000 | 376500 | 2072 |
| 544 | 20230705 | 093700 | 49623578500 | 378000 | 378000 | 378000 | 377500 | 1544 |
| 545 | 20230705 | 093600 | 49040581000 | 378000 | 378500 | 379000 | 377500 | 4031 |
| 546 | 20230705 | 093500 | 47516076000 | 379000 | 379500 | 379500 | 377500 | 7984 |
| 547 | 20230705 | 093400 | 44493779500 | 379500 | 379500 | 380000 | 379000 | 1190 |
| 548 | 20230705 | 093300 | 44042223000 | 379500 | 379500 | 380000 | 379000 | 1811 |
| 549 | 20230705 | 093200 | 43354843000 | 379500 | 380000 | 380500 | 379000 | 4159 |
| 550 | 20230705 | 093100 | 41774418500 | 380000 | 379500 | 380000 | 379000 | 1972 |
| 551 | 20230705 | 093000 | 41026026500 | 379500 | 379500 | 380000 | 379000 | 1545 |
| 552 | 20230705 | 092900 | 40439779500 | 379500 | 380000 | 380500 | 379000 | 7596 |
| 553 | 20230705 | 092800 | 37555582500 | 379500 | 379000 | 380500 | 378500 | 9046 |
| 554 | 20230705 | 092700 | 34121856000 | 378500 | 379000 | 379000 | 378500 | 1273 |
| 555 | 20230705 | 092600 | 33639790500 | 379000 | 379000 | 379000 | 378500 | 929 |
| 556 | 20230705 | 092500 | 33287924000 | 378500 | 377500 | 379000 | 377000 | 4234 |
| 557 | 20230705 | 092400 | 31688717500 | 377000 | 377500 | 378500 | 377000 | 3136 |
| 558 | 20230705 | 092300 | 30504530500 | 378000 | 378500 | 379000 | 377500 | 3330 |
| 559 | 20230705 | 092200 | 29245879500 | 379000 | 379000 | 379000 | 378000 | 5540 |
| 560 | 20230705 | 092100 | 27148118000 | 379000 | 379000 | 379000 | 378000 | 5088 |
| 561 | 20230705 | 092000 | 25221022500 | 379000 | 377500 | 379000 | 377000 | 4980 |
| 562 | 20230705 | 091900 | 23335762500 | 377500 | 377500 | 378500 | 377000 | 4044 |
| 563 | 20230705 | 091800 | 21808029000 | 377500 | 375000 | 378000 | 375000 | 5047 |
| 564 | 20230705 | 091700 | 19907207000 | 375000 | 374500 | 376000 | 374500 | 2841 |
| 565 | 20230705 | 091600 | 18841397000 | 375000 | 374000 | 375000 | 374000 | 1215 |
| 566 | 20230705 | 091500 | 18386363500 | 374000 | 374000 | 374500 | 374000 | 1766 |
| 567 | 20230705 | 091400 | 17725854000 | 373500 | 374500 | 375000 | 373500 | 3368 |
| 568 | 20230705 | 091300 | 16466511000 | 374500 | 374500 | 375000 | 374500 | 1104 |
| 569 | 20230705 | 091200 | 16052881500 | 374500 | 375000 | 375000 | 374000 | 1583 |
| 570 | 20230705 | 091100 | 15459995000 | 374500 | 375000 | 375000 | 374500 | 775 |
| 571 | 20230705 | 091000 | 15169618500 | 375000 | 376000 | 376000 | 374500 | 1197 |
| 572 | 20230705 | 090900 | 14720314500 | 376000 | 374000 | 376000 | 374000 | 1361 |
| 573 | 20230705 | 090800 | 14209891500 | 374000 | 375000 | 375500 | 374000 | 1970 |
| 574 | 20230705 | 090700 | 13471998500 | 375000 | 373000 | 375000 | 373000 | 3991 |
| 575 | 20230705 | 090600 | 11979570500 | 373500 | 374500 | 375000 | 373000 | 7134 |
| 576 | 20230705 | 090500 | 9311326000 | 374500 | 376000 | 376000 | 374500 | 3042 |
| 577 | 20230705 | 090400 | 8170346000 | 376000 | 376000 | 376000 | 375500 | 861 |
| 578 | 20230705 | 090300 | 7846825000 | 375500 | 377000 | 378000 | 375000 | 6802 |
| 579 | 20230705 | 090200 | 5283393500 | 377500 | 374000 | 377500 | 374000 | 4777 |
| 580 | 20230705 | 090100 | 3486183500 | 374500 | 375000 | 375000 | 374000 | 3313 |
| 581 | 20230705 | 090000 | 2245722000 | 375000 | 375000 | 375500 | 374000 | 5935 |