37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 3 | 20230703 | 192700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20230703 | 192600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20230703 | 192500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20230703 | 192400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20230703 | 192300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20230703 | 192200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20230703 | 192100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20230703 | 192000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20230703 | 191900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20230703 | 191800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20230703 | 191700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20230703 | 191600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20230703 | 191500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20230703 | 191400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20230703 | 191300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20230703 | 191200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20230703 | 191100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20230703 | 191000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20230703 | 190900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20230703 | 190800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20230703 | 190700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20230703 | 190600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20230703 | 190500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20230703 | 190400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20230703 | 190300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20230703 | 190200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20230703 | 190100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20230703 | 190000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20230703 | 185900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20230703 | 185800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 33 | 20230703 | 185700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20230703 | 185600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20230703 | 185500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20230703 | 185400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20230703 | 185300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20230703 | 185200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20230703 | 185100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20230703 | 185000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20230703 | 184900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20230703 | 184800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20230703 | 184700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20230703 | 184600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20230703 | 184500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20230703 | 184400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20230703 | 184300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20230703 | 184200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20230703 | 184100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20230703 | 184000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20230703 | 183900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20230703 | 183800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20230703 | 183700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20230703 | 183600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20230703 | 183500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20230703 | 183400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20230703 | 183300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20230703 | 183200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20230703 | 183100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20230703 | 183000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20230703 | 182900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20230703 | 182800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 63 | 20230703 | 182700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20230703 | 182600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20230703 | 182500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20230703 | 182400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20230703 | 182300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20230703 | 182200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20230703 | 182100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20230703 | 182000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20230703 | 181900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20230703 | 181800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20230703 | 181700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20230703 | 181600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20230703 | 181500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20230703 | 181400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20230703 | 181300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20230703 | 181200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20230703 | 181100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20230703 | 181000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20230703 | 180900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20230703 | 180800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20230703 | 180700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20230703 | 180600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20230703 | 180500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20230703 | 180400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20230703 | 180300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20230703 | 180200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20230703 | 180100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20230703 | 180000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20230703 | 175900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20230703 | 175800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 93 | 20230703 | 175700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20230703 | 175600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20230703 | 175500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20230703 | 175400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20230703 | 175300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20230703 | 175200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20230703 | 175100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20230703 | 175000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20230703 | 174900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20230703 | 174800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20230703 | 174700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20230703 | 174600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20230703 | 174500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20230703 | 174400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20230703 | 174300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20230703 | 174200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20230703 | 174100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20230703 | 174000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20230703 | 173900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20230703 | 173800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20230703 | 173700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20230703 | 173600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20230703 | 173500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20230703 | 173400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20230703 | 173300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20230703 | 173200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20230703 | 173100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20230703 | 173000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20230703 | 172900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20230703 | 172800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 123 | 20230703 | 172700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20230703 | 172600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20230703 | 172500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20230703 | 172400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20230703 | 172300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20230703 | 172200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20230703 | 172100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20230703 | 172000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20230703 | 171900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20230703 | 171800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20230703 | 171700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20230703 | 171600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20230703 | 171500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20230703 | 171400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20230703 | 171300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20230703 | 171200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20230703 | 171100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20230703 | 171000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20230703 | 170900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20230703 | 170800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20230703 | 170700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20230703 | 170600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20230703 | 170500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20230703 | 170400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20230703 | 170300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20230703 | 170200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20230703 | 170100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20230703 | 170000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20230703 | 165900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20230703 | 165800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 153 | 20230703 | 165700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20230703 | 165600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20230703 | 165500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20230703 | 165400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20230703 | 165300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20230703 | 165200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20230703 | 165100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20230703 | 165000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20230703 | 164900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20230703 | 164800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20230703 | 164700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20230703 | 164600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20230703 | 164500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20230703 | 164400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20230703 | 164300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20230703 | 164200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20230703 | 164100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20230703 | 164000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20230703 | 163900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20230703 | 163800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20230703 | 163700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20230703 | 163600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20230703 | 163500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20230703 | 163400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20230703 | 163300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20230703 | 163200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20230703 | 163100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20230703 | 163000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20230703 | 162900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 182 | 20230703 | 162800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 183 | 20230703 | 162700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 184 | 20230703 | 162600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 185 | 20230703 | 162500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 186 | 20230703 | 162400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 187 | 20230703 | 162300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 188 | 20230703 | 162200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 189 | 20230703 | 162100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 190 | 20230703 | 162000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 191 | 20230703 | 161900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 192 | 20230703 | 161800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 193 | 20230703 | 161700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 194 | 20230703 | 161600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 195 | 20230703 | 161500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 196 | 20230703 | 161400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 197 | 20230703 | 161300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 198 | 20230703 | 161200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 199 | 20230703 | 161100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 200 | 20230703 | 161000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 201 | 20230703 | 160900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 202 | 20230703 | 160800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 203 | 20230703 | 160700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 204 | 20230703 | 160600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 205 | 20230703 | 160500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 206 | 20230703 | 160400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 207 | 20230703 | 160300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 208 | 20230703 | 160200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 209 | 20230703 | 160100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 210 | 20230703 | 160000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 211 | 20230703 | 155900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 212 | 20230703 | 155800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 213 | 20230703 | 155700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 214 | 20230703 | 155600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 215 | 20230703 | 155500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 216 | 20230703 | 155400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 217 | 20230703 | 155300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 218 | 20230703 | 155200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 219 | 20230703 | 155100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 220 | 20230703 | 155000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 221 | 20230703 | 154900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 222 | 20230703 | 154800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 223 | 20230703 | 154700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 224 | 20230703 | 154600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 225 | 20230703 | 154500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 226 | 20230703 | 154400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 227 | 20230703 | 154300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 228 | 20230703 | 154200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 229 | 20230703 | 154100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 230 | 20230703 | 154000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 231 | 20230703 | 153900 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 232 | 20230703 | 153800 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 233 | 20230703 | 153700 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 234 | 20230703 | 153600 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 235 | 20230703 | 153500 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 236 | 20230703 | 153400 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 237 | 20230703 | 153300 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 238 | 20230703 | 153200 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 239 | 20230703 | 153100 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 240 | 20230703 | 153000 | 122493855500 | 249500 | 249500 | 249500 | 249500 | 16006 |
| 241 | 20230703 | 152900 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 242 | 20230703 | 152800 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 243 | 20230703 | 152700 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 244 | 20230703 | 152600 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 245 | 20230703 | 152500 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 246 | 20230703 | 152400 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 247 | 20230703 | 152300 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 248 | 20230703 | 152200 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 249 | 20230703 | 152100 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 250 | 20230703 | 152000 | 118500358500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 251 | 20230703 | 151900 | 118500358500 | 249500 | 250000 | 250000 | 249500 | 1919 |
| 252 | 20230703 | 151800 | 118021232500 | 250000 | 250000 | 250000 | 249500 | 1877 |
| 253 | 20230703 | 151700 | 117552091000 | 250000 | 249500 | 250000 | 249500 | 948 |
| 254 | 20230703 | 151600 | 117315136500 | 250000 | 250000 | 250000 | 249500 | 855 |
| 255 | 20230703 | 151500 | 117101421000 | 249500 | 249500 | 250000 | 249500 | 537 |
| 256 | 20230703 | 151400 | 116967326500 | 250000 | 250000 | 250000 | 249500 | 1288 |
| 257 | 20230703 | 151300 | 116645616500 | 250000 | 250000 | 250000 | 249500 | 837 |
| 258 | 20230703 | 151200 | 116436687500 | 249500 | 250000 | 250000 | 249500 | 941 |
| 259 | 20230703 | 151100 | 116201831500 | 250000 | 250000 | 250000 | 249500 | 568 |
| 260 | 20230703 | 151000 | 116060033000 | 250000 | 250000 | 250000 | 249500 | 910 |
| 261 | 20230703 | 150900 | 115832767000 | 249500 | 250000 | 250000 | 249000 | 1475 |
| 262 | 20230703 | 150800 | 115464554000 | 249500 | 249500 | 250000 | 249000 | 1558 |
| 263 | 20230703 | 150700 | 115075906500 | 249500 | 249500 | 249500 | 249000 | 815 |
| 264 | 20230703 | 150600 | 114872675000 | 249500 | 249000 | 249500 | 249000 | 719 |
| 265 | 20230703 | 150500 | 114693477500 | 249000 | 249000 | 249500 | 249000 | 1006 |
| 266 | 20230703 | 150400 | 114442668500 | 249500 | 250000 | 250000 | 249000 | 656 |
| 267 | 20230703 | 150300 | 114279097500 | 250000 | 249500 | 250000 | 249000 | 749 |
| 268 | 20230703 | 150200 | 114092288500 | 249500 | 249500 | 250000 | 249000 | 1697 |
| 269 | 20230703 | 150100 | 113669025500 | 249500 | 249000 | 249500 | 249000 | 597 |
| 270 | 20230703 | 150000 | 113520248000 | 249500 | 249000 | 249500 | 249000 | 799 |
| 271 | 20230703 | 145900 | 113321104500 | 249000 | 249000 | 249500 | 249000 | 1064 |
| 272 | 20230703 | 145800 | 113055841500 | 249000 | 249500 | 249500 | 249000 | 750 |
| 273 | 20230703 | 145700 | 112868938500 | 249500 | 249000 | 249500 | 249000 | 581 |
| 274 | 20230703 | 145600 | 112724154500 | 249000 | 249000 | 249500 | 249000 | 493 |
| 275 | 20230703 | 145500 | 112601349000 | 249500 | 249000 | 249500 | 249000 | 625 |
| 276 | 20230703 | 145400 | 112445595000 | 249500 | 249000 | 249500 | 249000 | 1390 |
| 277 | 20230703 | 145300 | 112099340000 | 249000 | 249000 | 249500 | 249000 | 800 |
| 278 | 20230703 | 145200 | 111899969500 | 249500 | 249500 | 249500 | 249000 | 861 |
| 279 | 20230703 | 145100 | 111685295500 | 249500 | 249000 | 249500 | 249000 | 741 |
| 280 | 20230703 | 145000 | 111500526000 | 249500 | 249500 | 250000 | 249000 | 1741 |
| 281 | 20230703 | 144900 | 111066135500 | 249500 | 249000 | 249500 | 249000 | 683 |
| 282 | 20230703 | 144800 | 110895866500 | 249500 | 249000 | 249500 | 249000 | 421 |
| 283 | 20230703 | 144700 | 110790979000 | 249500 | 249000 | 249500 | 249000 | 497 |
| 284 | 20230703 | 144600 | 110667177000 | 249000 | 249000 | 249500 | 249000 | 743 |
| 285 | 20230703 | 144500 | 110481958000 | 249000 | 249500 | 249500 | 249000 | 866 |
| 286 | 20230703 | 144400 | 110266250000 | 249500 | 249000 | 249500 | 249000 | 438 |
| 287 | 20230703 | 144300 | 110157117000 | 249000 | 248500 | 249500 | 248500 | 400 |
| 288 | 20230703 | 144200 | 110057452000 | 249000 | 249000 | 249000 | 248500 | 974 |
| 289 | 20230703 | 144100 | 109815037000 | 249000 | 249000 | 249000 | 248500 | 819 |
| 290 | 20230703 | 144000 | 109611384500 | 249000 | 249000 | 249000 | 248500 | 402 |
| 291 | 20230703 | 143900 | 109511396500 | 249000 | 249500 | 249500 | 248500 | 2760 |
| 292 | 20230703 | 143800 | 108824245000 | 249500 | 249500 | 249500 | 249000 | 498 |
| 293 | 20230703 | 143700 | 108700139500 | 249500 | 249500 | 249500 | 249000 | 514 |
| 294 | 20230703 | 143600 | 108571966000 | 249500 | 249000 | 249500 | 249000 | 591 |
| 295 | 20230703 | 143500 | 108424634000 | 249000 | 249000 | 249500 | 248500 | 1663 |
| 296 | 20230703 | 143400 | 108010647500 | 249000 | 249000 | 249000 | 248500 | 392 |
| 297 | 20230703 | 143300 | 107913184000 | 249000 | 248500 | 249000 | 248500 | 470 |
| 298 | 20230703 | 143200 | 107796281000 | 249000 | 248500 | 249000 | 248500 | 521 |
| 299 | 20230703 | 143100 | 107666681500 | 249000 | 249000 | 249000 | 248500 | 425 |
| 300 | 20230703 | 143000 | 107560971000 | 248500 | 249000 | 249500 | 248500 | 1049 |
| 301 | 20230703 | 142900 | 107299725500 | 249000 | 249000 | 249000 | 248500 | 2009 |
| 302 | 20230703 | 142800 | 106800060000 | 249000 | 248500 | 249000 | 248500 | 589 |
| 303 | 20230703 | 142700 | 106653570500 | 249000 | 248500 | 249000 | 248500 | 1700 |
| 304 | 20230703 | 142600 | 106230407000 | 248500 | 248500 | 249000 | 248500 | 1137 |
| 305 | 20230703 | 142500 | 105947787500 | 248500 | 249000 | 249000 | 248000 | 635 |
| 306 | 20230703 | 142400 | 105789924500 | 248500 | 248500 | 249000 | 248000 | 507 |
| 307 | 20230703 | 142300 | 105663970000 | 248500 | 248500 | 249000 | 248000 | 2660 |
| 308 | 20230703 | 142200 | 105003330500 | 248500 | 249000 | 249000 | 248500 | 794 |
| 309 | 20230703 | 142100 | 104805923000 | 249000 | 248500 | 249000 | 248500 | 880 |
| 310 | 20230703 | 142000 | 104587073500 | 248500 | 248500 | 249000 | 248500 | 921 |
| 311 | 20230703 | 141900 | 104358146000 | 249000 | 248500 | 249000 | 248000 | 840 |
| 312 | 20230703 | 141800 | 104149362500 | 248500 | 248500 | 249000 | 248000 | 546 |
| 313 | 20230703 | 141700 | 104013714500 | 248500 | 249000 | 249000 | 248500 | 757 |
| 314 | 20230703 | 141600 | 103825547000 | 248500 | 249000 | 249000 | 248000 | 1208 |
| 315 | 20230703 | 141500 | 103525314500 | 248500 | 248500 | 249000 | 248500 | 1059 |
| 316 | 20230703 | 141400 | 103262056500 | 249000 | 249000 | 249000 | 248500 | 846 |
| 317 | 20230703 | 141300 | 103051636000 | 249000 | 249000 | 249000 | 248500 | 1094 |
| 318 | 20230703 | 141200 | 102779406500 | 249000 | 250000 | 250000 | 249000 | 2382 |
| 319 | 20230703 | 141100 | 102185991000 | 249500 | 250000 | 250000 | 249000 | 1009 |
| 320 | 20230703 | 141000 | 101934188000 | 250000 | 249500 | 250000 | 249500 | 386 |
| 321 | 20230703 | 140900 | 101837822000 | 249500 | 250000 | 250000 | 249500 | 824 |
| 322 | 20230703 | 140800 | 101632096000 | 249500 | 250000 | 250000 | 249500 | 1053 |
| 323 | 20230703 | 140700 | 101369330500 | 250000 | 249500 | 250000 | 249000 | 1516 |
| 324 | 20230703 | 140600 | 100991139000 | 249500 | 250000 | 250000 | 249500 | 2962 |
| 325 | 20230703 | 140500 | 100251997000 | 250000 | 249500 | 250000 | 249500 | 1301 |
| 326 | 20230703 | 140400 | 99926843500 | 249500 | 250500 | 250500 | 249500 | 1182 |
| 327 | 20230703 | 140300 | 99631415000 | 250000 | 250500 | 250500 | 250000 | 802 |
| 328 | 20230703 | 140200 | 99430845000 | 250500 | 250500 | 251000 | 250000 | 2995 |
| 329 | 20230703 | 140100 | 98681598500 | 250500 | 250500 | 250500 | 250000 | 1277 |
| 330 | 20230703 | 140000 | 98361823500 | 250000 | 250500 | 250500 | 250000 | 1543 |
| 331 | 20230703 | 135900 | 97975443000 | 250500 | 251000 | 251000 | 250500 | 569 |
| 332 | 20230703 | 135800 | 97832792500 | 250500 | 250000 | 251000 | 250000 | 1621 |
| 333 | 20230703 | 135700 | 97426804500 | 250000 | 250000 | 250500 | 250000 | 680 |
| 334 | 20230703 | 135600 | 97256749000 | 250500 | 250500 | 251000 | 250000 | 2992 |
| 335 | 20230703 | 135500 | 96507289000 | 250500 | 251000 | 251500 | 250500 | 1056 |
| 336 | 20230703 | 135400 | 96242240500 | 251000 | 250500 | 251500 | 250500 | 1684 |
| 337 | 20230703 | 135300 | 95819506000 | 250500 | 251000 | 251500 | 250500 | 2800 |
| 338 | 20230703 | 135200 | 95116871500 | 251000 | 251000 | 251500 | 251000 | 321 |
| 339 | 20230703 | 135100 | 95036186500 | 251000 | 251500 | 251500 | 251000 | 1014 |
| 340 | 20230703 | 135000 | 94781316500 | 251500 | 252000 | 252000 | 251000 | 2620 |
| 341 | 20230703 | 134900 | 94122232000 | 251500 | 252000 | 252500 | 251500 | 5121 |
| 342 | 20230703 | 134800 | 92831714000 | 252500 | 252000 | 252500 | 252000 | 1383 |
| 343 | 20230703 | 134700 | 92482820500 | 252000 | 252000 | 252500 | 252000 | 915 |
| 344 | 20230703 | 134600 | 92252191500 | 252000 | 252000 | 252500 | 251500 | 3255 |
| 345 | 20230703 | 134500 | 91432113500 | 251500 | 251500 | 252000 | 251500 | 347 |
| 346 | 20230703 | 134400 | 91344767000 | 251500 | 252000 | 252000 | 251500 | 1187 |
| 347 | 20230703 | 134300 | 91045828000 | 252000 | 252000 | 252000 | 251500 | 585 |
| 348 | 20230703 | 134200 | 90898516000 | 251500 | 252000 | 252000 | 251500 | 1122 |
| 349 | 20230703 | 134100 | 90616247000 | 251500 | 251000 | 251500 | 251000 | 2620 |
| 350 | 20230703 | 134000 | 89957525000 | 251000 | 251500 | 251500 | 251000 | 377 |
| 351 | 20230703 | 133900 | 89862802500 | 251000 | 251500 | 251500 | 251000 | 529 |
| 352 | 20230703 | 133800 | 89729924000 | 251000 | 251500 | 251500 | 251000 | 823 |
| 353 | 20230703 | 133700 | 89523233000 | 251500 | 251000 | 251500 | 251000 | 834 |
| 354 | 20230703 | 133600 | 89313773000 | 251000 | 251500 | 251500 | 251000 | 298 |
| 355 | 20230703 | 133500 | 89238914000 | 251500 | 251500 | 251500 | 251000 | 426 |
| 356 | 20230703 | 133400 | 89131894000 | 251500 | 252000 | 252500 | 251000 | 7070 |
| 357 | 20230703 | 133300 | 87354502500 | 252500 | 252000 | 252500 | 252000 | 2219 |
| 358 | 20230703 | 133200 | 86794663500 | 252000 | 252500 | 252500 | 251500 | 2092 |
| 359 | 20230703 | 133100 | 86267199500 | 252000 | 252000 | 252500 | 251500 | 4805 |
| 360 | 20230703 | 133000 | 85056208000 | 252000 | 252000 | 252500 | 251500 | 6878 |
| 361 | 20230703 | 132900 | 83322952500 | 252000 | 251500 | 252000 | 251000 | 5451 |
| 362 | 20230703 | 132800 | 81951957500 | 251500 | 251500 | 251500 | 251000 | 909 |
| 363 | 20230703 | 132700 | 81723419000 | 251000 | 251000 | 251500 | 251000 | 501 |
| 364 | 20230703 | 132600 | 81597524000 | 251500 | 251500 | 251500 | 251000 | 478 |
| 365 | 20230703 | 132500 | 81477393500 | 251500 | 251500 | 251500 | 251000 | 1210 |
| 366 | 20230703 | 132400 | 81173232000 | 251500 | 251500 | 251500 | 251000 | 505 |
| 367 | 20230703 | 132300 | 81046405000 | 251500 | 251500 | 251500 | 251000 | 1825 |
| 368 | 20230703 | 132200 | 80587645000 | 251500 | 251500 | 251500 | 251000 | 568 |
| 369 | 20230703 | 132100 | 80445025500 | 251500 | 251000 | 251500 | 251000 | 457 |
| 370 | 20230703 | 132000 | 80330177500 | 251000 | 251500 | 251500 | 251000 | 894 |
| 371 | 20230703 | 131900 | 80105453500 | 251500 | 251000 | 251500 | 251000 | 601 |
| 372 | 20230703 | 131800 | 79954522000 | 251000 | 251000 | 251500 | 251000 | 514 |
| 373 | 20230703 | 131700 | 79825489000 | 251000 | 251000 | 251000 | 250500 | 4916 |
| 374 | 20230703 | 131600 | 78591681000 | 251000 | 250500 | 251000 | 250500 | 485 |
| 375 | 20230703 | 131500 | 78470052000 | 251000 | 250500 | 251000 | 250500 | 1078 |
| 376 | 20230703 | 131400 | 78199582500 | 250500 | 251000 | 251000 | 250500 | 246 |
| 377 | 20230703 | 131300 | 78137888500 | 250500 | 250500 | 251000 | 250500 | 294 |
| 378 | 20230703 | 131200 | 78064167000 | 251000 | 250500 | 251000 | 250500 | 366 |
| 379 | 20230703 | 131100 | 77972471000 | 250500 | 251000 | 251000 | 250500 | 230 |
| 380 | 20230703 | 131000 | 77914825000 | 251000 | 251000 | 251000 | 250500 | 303 |
| 381 | 20230703 | 130900 | 77838862000 | 250500 | 251000 | 251000 | 250500 | 937 |
| 382 | 20230703 | 130800 | 77603787500 | 251000 | 250500 | 251000 | 250500 | 441 |
| 383 | 20230703 | 130700 | 77493254500 | 250500 | 250500 | 251000 | 250500 | 1616 |
| 384 | 20230703 | 130600 | 77087760000 | 250500 | 250500 | 251000 | 250000 | 1042 |
| 385 | 20230703 | 130500 | 76826664000 | 251000 | 250500 | 251000 | 250500 | 602 |
| 386 | 20230703 | 130400 | 76675627000 | 250500 | 251000 | 251000 | 250500 | 313 |
| 387 | 20230703 | 130300 | 76597200000 | 251000 | 250000 | 251000 | 250000 | 3049 |
| 388 | 20230703 | 130200 | 75833472500 | 250000 | 250000 | 250500 | 250000 | 242 |
| 389 | 20230703 | 130100 | 75772955000 | 250000 | 250000 | 250500 | 250000 | 1872 |
| 390 | 20230703 | 130000 | 75304645000 | 250000 | 250500 | 250500 | 249500 | 1767 |
| 391 | 20230703 | 125900 | 74862956000 | 250000 | 250500 | 250500 | 250000 | 175 |
| 392 | 20230703 | 125800 | 74819152000 | 250500 | 250000 | 250500 | 250000 | 184 |
| 393 | 20230703 | 125700 | 74773113500 | 250000 | 250500 | 250500 | 250000 | 338 |
| 394 | 20230703 | 125600 | 74688574000 | 250500 | 250500 | 250500 | 250000 | 428 |
| 395 | 20230703 | 125500 | 74581442000 | 250500 | 250000 | 250500 | 250000 | 264 |
| 396 | 20230703 | 125400 | 74515435000 | 250000 | 250000 | 250500 | 250000 | 356 |
| 397 | 20230703 | 125300 | 74426406000 | 250000 | 250500 | 250500 | 250000 | 556 |
| 398 | 20230703 | 125200 | 74287244000 | 250500 | 250500 | 250500 | 250000 | 225 |
| 399 | 20230703 | 125100 | 74230978500 | 250500 | 250000 | 250500 | 250000 | 341 |
| 400 | 20230703 | 125000 | 74145620000 | 250500 | 250500 | 250500 | 250000 | 1759 |
| 401 | 20230703 | 124900 | 73705530500 | 251000 | 250000 | 251000 | 250000 | 2370 |
| 402 | 20230703 | 124800 | 73111441500 | 250000 | 250500 | 250500 | 250000 | 368 |
| 403 | 20230703 | 124700 | 73019340500 | 250500 | 250500 | 250500 | 250000 | 399 |
| 404 | 20230703 | 124600 | 72919500000 | 250500 | 250500 | 251000 | 250000 | 1399 |
| 405 | 20230703 | 124500 | 72568918500 | 250500 | 250500 | 251000 | 250500 | 1023 |
| 406 | 20230703 | 124400 | 72312637000 | 250500 | 250000 | 251000 | 250000 | 2007 |
| 407 | 20230703 | 124300 | 71809912000 | 250500 | 251000 | 251000 | 250000 | 3645 |
| 408 | 20230703 | 124200 | 70896048000 | 250500 | 250000 | 251000 | 250000 | 12424 |
| 409 | 20230703 | 124100 | 67787203000 | 250000 | 249500 | 250000 | 249500 | 1415 |
| 410 | 20230703 | 124000 | 67433788000 | 250000 | 249500 | 250000 | 249500 | 1379 |
| 411 | 20230703 | 123900 | 67089354000 | 250000 | 249000 | 250000 | 249000 | 6292 |
| 412 | 20230703 | 123800 | 65518943000 | 249000 | 249500 | 249500 | 249000 | 283 |
| 413 | 20230703 | 123700 | 65448439500 | 249000 | 249500 | 249500 | 249000 | 434 |
| 414 | 20230703 | 123600 | 65340249000 | 249500 | 249500 | 249500 | 249000 | 348 |
| 415 | 20230703 | 123500 | 65253515000 | 249500 | 249000 | 249500 | 249000 | 763 |
| 416 | 20230703 | 123400 | 65063499500 | 249500 | 249000 | 249500 | 249000 | 493 |
| 417 | 20230703 | 123300 | 64940696000 | 249000 | 249000 | 249500 | 248500 | 2184 |
| 418 | 20230703 | 123200 | 64396872000 | 249000 | 248500 | 249000 | 248500 | 489 |
| 419 | 20230703 | 123100 | 64275228500 | 249000 | 248500 | 249000 | 248500 | 1326 |
| 420 | 20230703 | 123000 | 63945097500 | 248500 | 249000 | 249000 | 248500 | 705 |
| 421 | 20230703 | 122900 | 63769669000 | 248500 | 248000 | 248500 | 248000 | 2849 |
| 422 | 20230703 | 122800 | 63061755000 | 248500 | 248000 | 248500 | 248000 | 912 |
| 423 | 20230703 | 122700 | 62835216500 | 248000 | 248500 | 248500 | 248000 | 142 |
| 424 | 20230703 | 122600 | 62799981500 | 248500 | 248000 | 248500 | 248000 | 392 |
| 425 | 20230703 | 122500 | 62702751000 | 248000 | 248000 | 248500 | 248000 | 209 |
| 426 | 20230703 | 122400 | 62650917000 | 248000 | 248000 | 248500 | 247500 | 1933 |
| 427 | 20230703 | 122300 | 62171482500 | 247500 | 247500 | 248000 | 247500 | 283 |
| 428 | 20230703 | 122200 | 62101422500 | 247500 | 247500 | 248000 | 247000 | 862 |
| 429 | 20230703 | 122100 | 61888318500 | 247500 | 248000 | 248000 | 247000 | 1066 |
| 430 | 20230703 | 122000 | 61624472500 | 247500 | 247500 | 248000 | 247500 | 245 |
| 431 | 20230703 | 121900 | 61563808000 | 248000 | 247500 | 248000 | 247500 | 231 |
| 432 | 20230703 | 121800 | 61506611500 | 247500 | 247000 | 248000 | 247000 | 483 |
| 433 | 20230703 | 121700 | 61387035500 | 247500 | 247500 | 248000 | 247000 | 844 |
| 434 | 20230703 | 121600 | 61178164000 | 247500 | 248000 | 248000 | 247000 | 633 |
| 435 | 20230703 | 121500 | 61021548500 | 247500 | 248000 | 248000 | 247500 | 118 |
| 436 | 20230703 | 121400 | 60992339500 | 248000 | 247500 | 248000 | 247500 | 54 |
| 437 | 20230703 | 121300 | 60978958000 | 247500 | 247500 | 248000 | 247000 | 1446 |
| 438 | 20230703 | 121200 | 60621058000 | 247000 | 247500 | 247500 | 247000 | 3292 |
| 439 | 20230703 | 121100 | 59806330500 | 247500 | 248000 | 248000 | 247000 | 1054 |
| 440 | 20230703 | 121000 | 59545503000 | 248000 | 248000 | 248000 | 247500 | 136 |
| 441 | 20230703 | 120900 | 59511822500 | 248000 | 248000 | 248500 | 247500 | 233 |
| 442 | 20230703 | 120800 | 59454088500 | 248000 | 248500 | 248500 | 248000 | 119 |
| 443 | 20230703 | 120700 | 59424553000 | 248500 | 248000 | 248500 | 248000 | 229 |
| 444 | 20230703 | 120600 | 59367752000 | 248000 | 248000 | 248500 | 248000 | 209 |
| 445 | 20230703 | 120500 | 59315914000 | 248000 | 248000 | 248500 | 248000 | 236 |
| 446 | 20230703 | 120400 | 59257380000 | 248000 | 248000 | 248500 | 248000 | 164 |
| 447 | 20230703 | 120300 | 59216698500 | 247500 | 248000 | 248000 | 247500 | 196 |
| 448 | 20230703 | 120200 | 59168148500 | 248000 | 247500 | 248500 | 247500 | 1616 |
| 449 | 20230703 | 120100 | 58767467500 | 248000 | 248000 | 248000 | 247500 | 406 |
| 450 | 20230703 | 120000 | 58666839000 | 248000 | 248000 | 248500 | 248000 | 551 |
| 451 | 20230703 | 115900 | 58530181500 | 248000 | 247500 | 248000 | 247500 | 119 |
| 452 | 20230703 | 115800 | 58500718000 | 247500 | 247500 | 248000 | 247500 | 132 |
| 453 | 20230703 | 115700 | 58468038500 | 248000 | 248000 | 248000 | 247500 | 349 |
| 454 | 20230703 | 115600 | 58381644000 | 247500 | 247500 | 248000 | 247500 | 299 |
| 455 | 20230703 | 115500 | 58307629500 | 248000 | 247500 | 248000 | 247500 | 180 |
| 456 | 20230703 | 115400 | 58263043000 | 247500 | 247500 | 248000 | 247500 | 109 |
| 457 | 20230703 | 115300 | 58236030500 | 248000 | 248000 | 248000 | 247500 | 143 |
| 458 | 20230703 | 115200 | 58200619000 | 248000 | 247500 | 248000 | 247500 | 151 |
| 459 | 20230703 | 115100 | 58163218000 | 247500 | 247500 | 248000 | 247500 | 415 |
| 460 | 20230703 | 115000 | 58060446500 | 247500 | 248000 | 248000 | 247500 | 345 |
| 461 | 20230703 | 114900 | 57975004000 | 248000 | 247500 | 248000 | 247500 | 453 |
| 462 | 20230703 | 114800 | 57862704000 | 248000 | 247500 | 248000 | 247500 | 376 |
| 463 | 20230703 | 114700 | 57769514500 | 248000 | 247500 | 248000 | 247500 | 195 |
| 464 | 20230703 | 114600 | 57721235500 | 247500 | 247500 | 248000 | 247500 | 254 |
| 465 | 20230703 | 114500 | 57658364500 | 247500 | 247500 | 248000 | 247500 | 248 |
| 466 | 20230703 | 114400 | 57596979500 | 248000 | 247500 | 248000 | 247500 | 264 |
| 467 | 20230703 | 114300 | 57531620000 | 248000 | 248000 | 248000 | 247500 | 471 |
| 468 | 20230703 | 114200 | 57415025500 | 248000 | 247000 | 248000 | 247000 | 748 |
| 469 | 20230703 | 114100 | 57229639500 | 247500 | 248000 | 248000 | 247000 | 315 |
| 470 | 20230703 | 114000 | 57151692500 | 248000 | 247000 | 248000 | 247000 | 526 |
| 471 | 20230703 | 113900 | 57021525500 | 247000 | 247000 | 247500 | 247000 | 215 |
| 472 | 20230703 | 113800 | 56968348500 | 247000 | 248000 | 248000 | 247000 | 618 |
| 473 | 20230703 | 113700 | 56815460500 | 247500 | 248000 | 248000 | 247500 | 2323 |
| 474 | 20230703 | 113600 | 56240481500 | 248000 | 248000 | 248000 | 247500 | 543 |
| 475 | 20230703 | 113500 | 56106062500 | 247500 | 247500 | 248000 | 247500 | 199 |
| 476 | 20230703 | 113400 | 56056730000 | 248000 | 248000 | 248000 | 247500 | 687 |
| 477 | 20230703 | 113300 | 55886428000 | 247500 | 248000 | 248000 | 247500 | 171 |
| 478 | 20230703 | 113200 | 55844070500 | 248500 | 248500 | 248500 | 247500 | 352 |
| 479 | 20230703 | 113100 | 55756792500 | 248000 | 248000 | 248500 | 247500 | 286 |
| 480 | 20230703 | 113000 | 55685854500 | 247500 | 248000 | 248500 | 247500 | 1308 |
| 481 | 20230703 | 112900 | 55361513500 | 248000 | 248500 | 248500 | 248000 | 159 |
| 482 | 20230703 | 112800 | 55322043500 | 248500 | 248500 | 248500 | 248000 | 305 |
| 483 | 20230703 | 112700 | 55246372000 | 248500 | 248500 | 248500 | 248000 | 354 |
| 484 | 20230703 | 112600 | 55158562000 | 248500 | 248000 | 248500 | 248000 | 102 |
| 485 | 20230703 | 112500 | 55133235000 | 248000 | 248000 | 248500 | 248000 | 944 |
| 486 | 20230703 | 112400 | 54899102500 | 248500 | 248000 | 248500 | 248000 | 238 |
| 487 | 20230703 | 112300 | 54840065000 | 248000 | 248500 | 248500 | 248000 | 152 |
| 488 | 20230703 | 112200 | 54802363500 | 248500 | 248000 | 248500 | 248000 | 108 |
| 489 | 20230703 | 112100 | 54775563500 | 248000 | 248000 | 248500 | 248000 | 273 |
| 490 | 20230703 | 112000 | 54707806500 | 248000 | 248000 | 248500 | 248000 | 213 |
| 491 | 20230703 | 111900 | 54654977500 | 248500 | 248500 | 248500 | 247500 | 362 |
| 492 | 20230703 | 111800 | 54565171500 | 248000 | 248500 | 248500 | 248000 | 159 |
| 493 | 20230703 | 111700 | 54525720000 | 247500 | 248000 | 248500 | 247500 | 1200 |
| 494 | 20230703 | 111600 | 54228503000 | 248000 | 248000 | 248000 | 247500 | 1697 |
| 495 | 20230703 | 111500 | 53807673500 | 248000 | 247500 | 248000 | 247500 | 160 |
| 496 | 20230703 | 111400 | 53768029000 | 248000 | 248000 | 248000 | 247500 | 237 |
| 497 | 20230703 | 111300 | 53709351000 | 248000 | 248500 | 248500 | 247500 | 1250 |
| 498 | 20230703 | 111200 | 53399349000 | 248000 | 248500 | 248500 | 248000 | 108 |
| 499 | 20230703 | 111100 | 53372532000 | 248500 | 248500 | 248500 | 248000 | 411 |
| 500 | 20230703 | 111000 | 53270517500 | 248500 | 248000 | 248500 | 248000 | 221 |
| 501 | 20230703 | 110900 | 53215681500 | 248000 | 248500 | 248500 | 248000 | 184 |
| 502 | 20230703 | 110800 | 53170018500 | 248500 | 248500 | 248500 | 248000 | 176 |
| 503 | 20230703 | 110700 | 53126357000 | 248500 | 247500 | 248500 | 247500 | 1183 |
| 504 | 20230703 | 110600 | 52833051500 | 247500 | 248000 | 248500 | 247500 | 1333 |
| 505 | 20230703 | 110500 | 52502558500 | 248000 | 248000 | 248500 | 248000 | 214 |
| 506 | 20230703 | 110400 | 52449467500 | 248000 | 248500 | 248500 | 248000 | 223 |
| 507 | 20230703 | 110300 | 52394117000 | 248000 | 248500 | 248500 | 248000 | 183 |
| 508 | 20230703 | 110200 | 52348713000 | 248500 | 248500 | 248500 | 247500 | 412 |
| 509 | 20230703 | 110100 | 52246510000 | 248500 | 248500 | 248500 | 248000 | 155 |
| 510 | 20230703 | 110000 | 52208067500 | 248500 | 248000 | 248500 | 248000 | 324 |
| 511 | 20230703 | 105900 | 52127711500 | 248000 | 248000 | 248500 | 248000 | 839 |
| 512 | 20230703 | 105800 | 51919627500 | 248000 | 248000 | 248500 | 248000 | 373 |
| 513 | 20230703 | 105700 | 51827096000 | 248000 | 247500 | 248500 | 247500 | 565 |
| 514 | 20230703 | 105600 | 51686993000 | 247500 | 248000 | 248500 | 247500 | 4521 |
| 515 | 20230703 | 105500 | 50566687000 | 248500 | 248500 | 248500 | 248000 | 996 |
| 516 | 20230703 | 105400 | 50319379000 | 248500 | 249000 | 249000 | 248000 | 1201 |
| 517 | 20230703 | 105300 | 50021005000 | 248500 | 249500 | 249500 | 248500 | 2257 |
| 518 | 20230703 | 105200 | 49459269000 | 249000 | 249500 | 249500 | 249000 | 478 |
| 519 | 20230703 | 105100 | 49340185000 | 249000 | 249000 | 249500 | 249000 | 472 |
| 520 | 20230703 | 105000 | 49222500500 | 249000 | 249500 | 249500 | 249000 | 520 |
| 521 | 20230703 | 104900 | 49092880500 | 249500 | 249500 | 249500 | 249000 | 607 |
| 522 | 20230703 | 104800 | 48941541500 | 249500 | 249500 | 250000 | 249500 | 1676 |
| 523 | 20230703 | 104700 | 48523345500 | 250000 | 249500 | 250000 | 249500 | 833 |
| 524 | 20230703 | 104600 | 48315393000 | 250000 | 250000 | 250000 | 249500 | 623 |
| 525 | 20230703 | 104500 | 48159750500 | 250000 | 249500 | 250000 | 249500 | 1127 |
| 526 | 20230703 | 104400 | 47878325000 | 249500 | 249500 | 250000 | 249000 | 2529 |
| 527 | 20230703 | 104300 | 47247462500 | 249500 | 249500 | 249500 | 249000 | 1171 |
| 528 | 20230703 | 104200 | 46955386000 | 249500 | 249000 | 249500 | 249000 | 267 |
| 529 | 20230703 | 104100 | 46888815500 | 249500 | 249000 | 249500 | 249000 | 399 |
| 530 | 20230703 | 104000 | 46789378500 | 249500 | 249500 | 249500 | 249000 | 425 |
| 531 | 20230703 | 103900 | 46683445000 | 249500 | 248500 | 249500 | 248500 | 1433 |
| 532 | 20230703 | 103800 | 46326656500 | 248500 | 249000 | 249000 | 248500 | 674 |
| 533 | 20230703 | 103700 | 46158950000 | 248500 | 249000 | 249000 | 248500 | 218 |
| 534 | 20230703 | 103600 | 46104709500 | 248500 | 248000 | 249000 | 248000 | 1249 |
| 535 | 20230703 | 103500 | 45794324000 | 248000 | 248500 | 248500 | 248000 | 1043 |
| 536 | 20230703 | 103400 | 45535345000 | 248500 | 248000 | 248500 | 248000 | 558 |
| 537 | 20230703 | 103300 | 45396773500 | 248000 | 248000 | 248500 | 248000 | 130 |
| 538 | 20230703 | 103200 | 45364521000 | 248000 | 248500 | 248500 | 248000 | 230 |
| 539 | 20230703 | 103100 | 45307455000 | 248000 | 248000 | 248500 | 248000 | 750 |
| 540 | 20230703 | 103000 | 45121298500 | 248500 | 248000 | 248500 | 247500 | 751 |
| 541 | 20230703 | 102900 | 44935045500 | 248000 | 248000 | 248500 | 248000 | 1892 |
| 542 | 20230703 | 102800 | 44465818500 | 248000 | 248000 | 248500 | 248000 | 377 |
| 543 | 20230703 | 102700 | 44372241500 | 248000 | 248000 | 248500 | 248000 | 474 |
| 544 | 20230703 | 102600 | 44254645500 | 248500 | 248500 | 249000 | 248000 | 1106 |
| 545 | 20230703 | 102500 | 43979808000 | 248500 | 248500 | 249000 | 248500 | 266 |
| 546 | 20230703 | 102400 | 43913697500 | 248500 | 249000 | 249000 | 248500 | 937 |
| 547 | 20230703 | 102300 | 43680524000 | 248500 | 249500 | 249500 | 248500 | 2597 |
| 548 | 20230703 | 102200 | 43033792000 | 249500 | 249500 | 249500 | 249000 | 2390 |
| 549 | 20230703 | 102100 | 42437505000 | 249000 | 249500 | 250000 | 249000 | 2178 |
| 550 | 20230703 | 102000 | 41894115000 | 250000 | 249500 | 250000 | 249000 | 3597 |
| 551 | 20230703 | 101900 | 40996811000 | 249000 | 249500 | 249500 | 249000 | 414 |
| 552 | 20230703 | 101800 | 40893586500 | 249000 | 249000 | 249500 | 249000 | 820 |
| 553 | 20230703 | 101700 | 40689129500 | 249500 | 249500 | 249500 | 249000 | 649 |
| 554 | 20230703 | 101600 | 40527365500 | 249500 | 249500 | 249500 | 249000 | 1017 |
| 555 | 20230703 | 101500 | 40273911000 | 249000 | 249000 | 249500 | 249000 | 1015 |
| 556 | 20230703 | 101400 | 40020980000 | 249000 | 249000 | 249500 | 248500 | 3114 |
| 557 | 20230703 | 101300 | 39245416500 | 249500 | 249000 | 249500 | 248500 | 4354 |
| 558 | 20230703 | 101200 | 38160344000 | 249000 | 248500 | 249000 | 248000 | 2215 |
| 559 | 20230703 | 101100 | 37609693500 | 248500 | 248500 | 248500 | 248000 | 333 |
| 560 | 20230703 | 101000 | 37526989000 | 248500 | 248500 | 249000 | 248000 | 857 |
| 561 | 20230703 | 100900 | 37314121500 | 248500 | 248500 | 249000 | 248000 | 982 |
| 562 | 20230703 | 100800 | 37070159000 | 248500 | 249000 | 249000 | 248000 | 2657 |
| 563 | 20230703 | 100700 | 36410070000 | 249000 | 248500 | 249000 | 248000 | 2928 |
| 564 | 20230703 | 100600 | 35681479000 | 248500 | 248500 | 249000 | 248500 | 4123 |
| 565 | 20230703 | 100500 | 34656451000 | 249000 | 248500 | 249000 | 248500 | 1615 |
| 566 | 20230703 | 100400 | 34255061000 | 249000 | 248500 | 249000 | 248000 | 1531 |
| 567 | 20230703 | 100300 | 33874639000 | 248500 | 248500 | 248500 | 248000 | 1301 |
| 568 | 20230703 | 100200 | 33551588500 | 248500 | 248000 | 248500 | 247500 | 634 |
| 569 | 20230703 | 100100 | 33394319000 | 247500 | 249000 | 249000 | 247500 | 1940 |
| 570 | 20230703 | 100000 | 32912704500 | 249000 | 248000 | 249000 | 248000 | 5455 |
| 571 | 20230703 | 095900 | 31555880000 | 248000 | 248000 | 248500 | 247500 | 3961 |
| 572 | 20230703 | 095800 | 30573797500 | 248000 | 247000 | 248000 | 247000 | 3163 |
| 573 | 20230703 | 095700 | 29790940500 | 247000 | 247500 | 247500 | 246500 | 581 |
| 574 | 20230703 | 095600 | 29647352000 | 247000 | 247000 | 247500 | 247000 | 603 |
| 575 | 20230703 | 095500 | 29498231500 | 247000 | 246500 | 247500 | 246000 | 8895 |
| 576 | 20230703 | 095400 | 27302139000 | 246500 | 246000 | 246500 | 246000 | 208 |
| 577 | 20230703 | 095300 | 27250955000 | 246000 | 246000 | 246500 | 245500 | 915 |
| 578 | 20230703 | 095200 | 27025867500 | 246000 | 245500 | 246500 | 245500 | 1164 |
| 579 | 20230703 | 095100 | 26739593500 | 246000 | 246500 | 246500 | 245500 | 2178 |
| 580 | 20230703 | 095000 | 26203788000 | 246000 | 246000 | 246500 | 246000 | 359 |
| 581 | 20230703 | 094900 | 26115451500 | 246000 | 246500 | 246500 | 246000 | 285 |
| 582 | 20230703 | 094800 | 26045310500 | 246000 | 246000 | 246500 | 246000 | 150 |
| 583 | 20230703 | 094700 | 26008382000 | 246000 | 246000 | 246500 | 246000 | 790 |
| 584 | 20230703 | 094600 | 25814028000 | 246000 | 246000 | 246500 | 246000 | 1101 |
| 585 | 20230703 | 094500 | 25542908500 | 246000 | 246000 | 246000 | 245500 | 1822 |
| 586 | 20230703 | 094400 | 25094745500 | 246000 | 246000 | 246500 | 245500 | 2195 |
| 587 | 20230703 | 094300 | 24554823500 | 246000 | 245500 | 246500 | 245500 | 795 |
| 588 | 20230703 | 094200 | 24359285500 | 246000 | 246500 | 246500 | 245500 | 2686 |
| 589 | 20230703 | 094100 | 23698421000 | 246500 | 246000 | 246500 | 245500 | 2361 |
| 590 | 20230703 | 094000 | 23117150000 | 246000 | 246500 | 246500 | 246000 | 1457 |
| 591 | 20230703 | 093900 | 22758646500 | 246500 | 246000 | 246500 | 246000 | 677 |
| 592 | 20230703 | 093800 | 22591982000 | 246000 | 246000 | 246500 | 246000 | 246 |
| 593 | 20230703 | 093700 | 22531413000 | 246500 | 247000 | 247000 | 246000 | 1173 |
| 594 | 20230703 | 093600 | 22242273000 | 247000 | 246500 | 247000 | 246000 | 914 |
| 595 | 20230703 | 093500 | 22016943500 | 247000 | 247000 | 247000 | 246000 | 749 |
| 596 | 20230703 | 093400 | 21832265500 | 247000 | 246500 | 247000 | 246000 | 682 |
| 597 | 20230703 | 093300 | 21664128500 | 246500 | 246000 | 246500 | 246000 | 2141 |
| 598 | 20230703 | 093200 | 21136627500 | 246000 | 246500 | 246500 | 246000 | 1218 |
| 599 | 20230703 | 093100 | 20836932500 | 246500 | 246500 | 246500 | 246000 | 684 |
| 600 | 20230703 | 093000 | 20668529500 | 246000 | 246500 | 246500 | 246000 | 706 |
| 601 | 20230703 | 092900 | 20494637000 | 246000 | 246500 | 246500 | 246000 | 1706 |
| 602 | 20230703 | 092800 | 20074608000 | 246500 | 246500 | 246500 | 245500 | 2829 |
| 603 | 20230703 | 092700 | 19378657500 | 246000 | 246000 | 246500 | 246000 | 1121 |
| 604 | 20230703 | 092600 | 19102775500 | 246000 | 246500 | 246500 | 246000 | 955 |
| 605 | 20230703 | 092500 | 18867716000 | 246500 | 246500 | 246500 | 246000 | 938 |
| 606 | 20230703 | 092400 | 18636775500 | 246500 | 246500 | 247000 | 246000 | 2057 |
| 607 | 20230703 | 092300 | 18130011500 | 246500 | 246500 | 247000 | 246000 | 2049 |
| 608 | 20230703 | 092200 | 17624955500 | 246500 | 247000 | 247000 | 246500 | 1910 |
| 609 | 20230703 | 092100 | 17153692500 | 246500 | 246000 | 247000 | 245500 | 4422 |
| 610 | 20230703 | 092000 | 16064709000 | 246000 | 245500 | 246000 | 245500 | 872 |
| 611 | 20230703 | 091900 | 15850508000 | 245000 | 245000 | 245500 | 245000 | 1686 |
| 612 | 20230703 | 091800 | 15436946000 | 245000 | 246000 | 246000 | 245000 | 5611 |
| 613 | 20230703 | 091700 | 14060998000 | 245500 | 246000 | 246000 | 245500 | 1585 |
| 614 | 20230703 | 091600 | 13671852000 | 245500 | 245500 | 246000 | 245500 | 1572 |
| 615 | 20230703 | 091500 | 13285654000 | 245000 | 245000 | 245500 | 244500 | 2702 |
| 616 | 20230703 | 091400 | 12623531500 | 245000 | 244500 | 245000 | 244500 | 1330 |
| 617 | 20230703 | 091300 | 12298214500 | 244500 | 244500 | 244500 | 243500 | 845 |
| 618 | 20230703 | 091200 | 12091817000 | 244500 | 245000 | 245000 | 244000 | 3038 |
| 619 | 20230703 | 091100 | 11349961500 | 245000 | 245000 | 245000 | 244500 | 2628 |
| 620 | 20230703 | 091000 | 10707104000 | 244500 | 244500 | 245000 | 244000 | 1855 |
| 621 | 20230703 | 090900 | 10252935000 | 244500 | 244000 | 244500 | 243500 | 3130 |
| 622 | 20230703 | 090800 | 9489009500 | 244000 | 244000 | 244500 | 243500 | 5036 |
| 623 | 20230703 | 090700 | 8260329000 | 244000 | 245000 | 245000 | 244000 | 2570 |
| 624 | 20230703 | 090600 | 7631782500 | 244500 | 245000 | 245500 | 244500 | 1530 |
| 625 | 20230703 | 090500 | 7257209500 | 245000 | 245500 | 246000 | 244500 | 4045 |
| 626 | 20230703 | 090400 | 6265370500 | 245500 | 246000 | 246500 | 244500 | 3930 |
| 627 | 20230703 | 090300 | 5300724500 | 246500 | 244500 | 246500 | 244500 | 3110 |
| 628 | 20230703 | 090200 | 4536722000 | 244500 | 246000 | 246000 | 244000 | 7192 |
| 629 | 20230703 | 090100 | 2774453000 | 245500 | 246500 | 246500 | 245500 | 3572 |
| 630 | 20230703 | 090000 | 1895372500 | 246500 | 245500 | 247000 | 245000 | 7712 |