34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 3 | 20230706 | 184200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20230706 | 184100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20230706 | 184000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20230706 | 183900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20230706 | 183800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20230706 | 183700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20230706 | 183600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20230706 | 183500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20230706 | 183400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20230706 | 183300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20230706 | 183200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20230706 | 183100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20230706 | 183000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20230706 | 182900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20230706 | 182800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20230706 | 182700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20230706 | 182600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20230706 | 182500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20230706 | 182400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20230706 | 182300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20230706 | 182200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20230706 | 182100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20230706 | 182000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20230706 | 181900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20230706 | 181800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20230706 | 181700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20230706 | 181600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20230706 | 181500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20230706 | 181400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20230706 | 181300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 33 | 20230706 | 181200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20230706 | 181100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20230706 | 181000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20230706 | 180900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20230706 | 180800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20230706 | 180700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20230706 | 180600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20230706 | 180500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20230706 | 180400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20230706 | 180300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20230706 | 180200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20230706 | 180100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20230706 | 180000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20230706 | 175900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20230706 | 175800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20230706 | 175700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20230706 | 175600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20230706 | 175500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20230706 | 175400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20230706 | 175300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20230706 | 175200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20230706 | 175100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20230706 | 175000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20230706 | 174900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20230706 | 174800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20230706 | 174700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20230706 | 174600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20230706 | 174500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20230706 | 174400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20230706 | 174300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 63 | 20230706 | 174200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20230706 | 174100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20230706 | 174000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20230706 | 173900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20230706 | 173800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20230706 | 173700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20230706 | 173600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20230706 | 173500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20230706 | 173400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20230706 | 173300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20230706 | 173200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20230706 | 173100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20230706 | 173000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20230706 | 172900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20230706 | 172800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20230706 | 172700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20230706 | 172600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20230706 | 172500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20230706 | 172400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20230706 | 172300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20230706 | 172200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20230706 | 172100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20230706 | 172000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20230706 | 171900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20230706 | 171800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20230706 | 171700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20230706 | 171600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20230706 | 171500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20230706 | 171400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20230706 | 171300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 93 | 20230706 | 171200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20230706 | 171100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20230706 | 171000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20230706 | 170900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20230706 | 170800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20230706 | 170700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20230706 | 170600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20230706 | 170500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20230706 | 170400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20230706 | 170300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20230706 | 170200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20230706 | 170100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20230706 | 170000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20230706 | 165900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20230706 | 165800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20230706 | 165700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20230706 | 165600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20230706 | 165500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20230706 | 165400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20230706 | 165300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20230706 | 165200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20230706 | 165100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20230706 | 165000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20230706 | 164900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20230706 | 164800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20230706 | 164700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20230706 | 164600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20230706 | 164500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20230706 | 164400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20230706 | 164300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 123 | 20230706 | 164200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20230706 | 164100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20230706 | 164000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20230706 | 163900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20230706 | 163800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20230706 | 163700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20230706 | 163600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20230706 | 163500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20230706 | 163400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20230706 | 163300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20230706 | 163200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20230706 | 163100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20230706 | 163000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20230706 | 162900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20230706 | 162800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20230706 | 162700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20230706 | 162600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20230706 | 162500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20230706 | 162400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20230706 | 162300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20230706 | 162200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20230706 | 162100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20230706 | 162000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20230706 | 161900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20230706 | 161800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20230706 | 161700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20230706 | 161600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20230706 | 161500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20230706 | 161400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20230706 | 161300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 153 | 20230706 | 161200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20230706 | 161100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20230706 | 161000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20230706 | 160900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20230706 | 160800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20230706 | 160700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20230706 | 160600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20230706 | 160500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20230706 | 160400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20230706 | 160300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20230706 | 160200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20230706 | 160100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20230706 | 160000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20230706 | 155900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20230706 | 155800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20230706 | 155700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20230706 | 155600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20230706 | 155500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20230706 | 155400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20230706 | 155300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20230706 | 155200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20230706 | 155100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20230706 | 155000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20230706 | 154900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20230706 | 154800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20230706 | 154700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20230706 | 154600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20230706 | 154500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20230706 | 154400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20230706 | 154300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 183 | 20230706 | 154200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20230706 | 154100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20230706 | 154000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20230706 | 153900 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20230706 | 153800 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20230706 | 153700 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20230706 | 153600 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20230706 | 153500 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20230706 | 153400 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20230706 | 153300 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20230706 | 153200 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20230706 | 153100 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20230706 | 153000 | 132663275500 | 206500 | 206500 | 206500 | 206500 | 72189 |
| 196 | 20230706 | 152900 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20230706 | 152800 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20230706 | 152700 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20230706 | 152600 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20230706 | 152500 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20230706 | 152400 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20230706 | 152300 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20230706 | 152200 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20230706 | 152100 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20230706 | 152000 | 117756247000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20230706 | 151900 | 117756247000 | 206000 | 206000 | 206000 | 205500 | 970 |
| 207 | 20230706 | 151800 | 117556859500 | 205500 | 205500 | 206000 | 205500 | 1164 |
| 208 | 20230706 | 151700 | 117317438000 | 205500 | 206000 | 206000 | 205500 | 979 |
| 209 | 20230706 | 151600 | 117116179000 | 205500 | 205500 | 206000 | 205500 | 821 |
| 210 | 20230706 | 151500 | 116947396000 | 205500 | 206000 | 206500 | 205500 | 2565 |
| 211 | 20230706 | 151400 | 116419264000 | 206000 | 206500 | 206500 | 205500 | 10510 |
| 212 | 20230706 | 151300 | 114254317000 | 206000 | 206500 | 206500 | 206000 | 1016 |
| 213 | 20230706 | 151200 | 114044988000 | 206000 | 206000 | 206500 | 206000 | 1223 |
| 214 | 20230706 | 151100 | 113793031500 | 206000 | 206000 | 206500 | 206000 | 373 |
| 215 | 20230706 | 151000 | 113716170500 | 206000 | 206000 | 206500 | 206000 | 401 |
| 216 | 20230706 | 150900 | 113633559000 | 206000 | 206000 | 206500 | 205500 | 13071 |
| 217 | 20230706 | 150800 | 110941496500 | 206000 | 206500 | 206500 | 206000 | 919 |
| 218 | 20230706 | 150700 | 110752075500 | 206000 | 206000 | 206500 | 206000 | 5565 |
| 219 | 20230706 | 150600 | 109605591000 | 206000 | 206500 | 206500 | 206000 | 1248 |
| 220 | 20230706 | 150500 | 109348243000 | 206000 | 206000 | 206500 | 206000 | 504 |
| 221 | 20230706 | 150400 | 109244310500 | 206000 | 206000 | 206500 | 206000 | 508 |
| 222 | 20230706 | 150300 | 109139565500 | 206000 | 206000 | 206500 | 206000 | 1032 |
| 223 | 20230706 | 150200 | 108926701000 | 206000 | 206000 | 206500 | 206000 | 1146 |
| 224 | 20230706 | 150100 | 108690533500 | 206000 | 206000 | 206500 | 206000 | 627 |
| 225 | 20230706 | 150000 | 108561185000 | 206000 | 206500 | 206500 | 206000 | 724 |
| 226 | 20230706 | 145900 | 108411888500 | 206500 | 206000 | 206500 | 206000 | 635 |
| 227 | 20230706 | 145800 | 108280912500 | 206500 | 206000 | 206500 | 206000 | 630 |
| 228 | 20230706 | 145700 | 108151044000 | 206000 | 206500 | 206500 | 206000 | 612 |
| 229 | 20230706 | 145600 | 108024812500 | 206000 | 206500 | 206500 | 206000 | 5500 |
| 230 | 20230706 | 145500 | 106889274000 | 206500 | 206500 | 207000 | 206500 | 884 |
| 231 | 20230706 | 145400 | 106706561500 | 206500 | 206500 | 207000 | 206500 | 657 |
| 232 | 20230706 | 145300 | 106570738000 | 206500 | 207000 | 207000 | 206500 | 587 |
| 233 | 20230706 | 145200 | 106449463500 | 206500 | 206500 | 207000 | 206500 | 1160 |
| 234 | 20230706 | 145100 | 106209692500 | 206500 | 207000 | 207000 | 206500 | 938 |
| 235 | 20230706 | 145000 | 106015897500 | 207000 | 207000 | 207000 | 206500 | 780 |
| 236 | 20230706 | 144900 | 105854666500 | 207000 | 206500 | 207000 | 206500 | 621 |
| 237 | 20230706 | 144800 | 105726343000 | 207000 | 206500 | 207000 | 206500 | 723 |
| 238 | 20230706 | 144700 | 105576943500 | 207000 | 206500 | 207000 | 206500 | 581 |
| 239 | 20230706 | 144600 | 105456853500 | 207000 | 206500 | 207000 | 206500 | 479 |
| 240 | 20230706 | 144500 | 105357847500 | 206500 | 206500 | 207000 | 206500 | 376 |
| 241 | 20230706 | 144400 | 105280164000 | 206500 | 206500 | 207000 | 206500 | 405 |
| 242 | 20230706 | 144300 | 105196454000 | 206500 | 207000 | 207000 | 206500 | 563 |
| 243 | 20230706 | 144200 | 105080132500 | 207000 | 206500 | 207000 | 206500 | 735 |
| 244 | 20230706 | 144100 | 104928180500 | 206500 | 207000 | 207000 | 206500 | 561 |
| 245 | 20230706 | 144000 | 104812178000 | 207000 | 207000 | 207000 | 206500 | 407 |
| 246 | 20230706 | 143900 | 104727995500 | 207000 | 206500 | 207000 | 206500 | 1106 |
| 247 | 20230706 | 143800 | 104499441500 | 206500 | 206500 | 207000 | 206500 | 436 |
| 248 | 20230706 | 143700 | 104409272000 | 206500 | 207000 | 207000 | 206500 | 550 |
| 249 | 20230706 | 143600 | 104295530500 | 207000 | 206500 | 207000 | 206500 | 506 |
| 250 | 20230706 | 143500 | 104190906000 | 206500 | 207000 | 207000 | 206500 | 534 |
| 251 | 20230706 | 143400 | 104080444000 | 207000 | 207000 | 207000 | 206500 | 662 |
| 252 | 20230706 | 143300 | 103943502000 | 207000 | 206500 | 207000 | 206500 | 401 |
| 253 | 20230706 | 143200 | 103860563000 | 206500 | 207000 | 207000 | 206500 | 357 |
| 254 | 20230706 | 143100 | 103786731000 | 207000 | 206500 | 207000 | 206500 | 461 |
| 255 | 20230706 | 143000 | 103691499500 | 207000 | 207000 | 207000 | 206500 | 251 |
| 256 | 20230706 | 142900 | 103639594000 | 206500 | 206500 | 207000 | 206500 | 572 |
| 257 | 20230706 | 142800 | 103521373500 | 207000 | 207000 | 207000 | 206500 | 268 |
| 258 | 20230706 | 142700 | 103465971000 | 206500 | 207500 | 207500 | 206500 | 2647 |
| 259 | 20230706 | 142600 | 102918102000 | 207500 | 207000 | 207500 | 207000 | 647 |
| 260 | 20230706 | 142500 | 102784082500 | 207000 | 207000 | 207500 | 206500 | 6710 |
| 261 | 20230706 | 142400 | 101395834500 | 206500 | 207000 | 207000 | 206500 | 503 |
| 262 | 20230706 | 142300 | 101291814000 | 207000 | 207000 | 207000 | 206500 | 299 |
| 263 | 20230706 | 142200 | 101230018500 | 206500 | 206500 | 207000 | 206500 | 14458 |
| 264 | 20230706 | 142100 | 98237592000 | 207000 | 206500 | 207000 | 206500 | 597 |
| 265 | 20230706 | 142000 | 98114259500 | 206500 | 207000 | 207000 | 206500 | 280 |
| 266 | 20230706 | 141900 | 98056389000 | 206500 | 206500 | 207000 | 206500 | 590 |
| 267 | 20230706 | 141800 | 97934388000 | 206500 | 206500 | 207000 | 206500 | 701 |
| 268 | 20230706 | 141700 | 97789519000 | 207000 | 207000 | 207000 | 206500 | 523 |
| 269 | 20230706 | 141600 | 97681381000 | 207000 | 206500 | 207000 | 206500 | 433 |
| 270 | 20230706 | 141500 | 97591904000 | 206500 | 206500 | 207000 | 206500 | 432 |
| 271 | 20230706 | 141400 | 97502581000 | 206500 | 206500 | 207000 | 206500 | 273 |
| 272 | 20230706 | 141300 | 97446158500 | 206500 | 206500 | 207000 | 206500 | 397 |
| 273 | 20230706 | 141200 | 97364049000 | 206500 | 206500 | 207000 | 206500 | 521 |
| 274 | 20230706 | 141100 | 97256316000 | 206500 | 206500 | 207000 | 206500 | 230 |
| 275 | 20230706 | 141000 | 97208777500 | 206500 | 207000 | 207000 | 206500 | 359 |
| 276 | 20230706 | 140900 | 97134541500 | 206500 | 207000 | 207000 | 206500 | 404 |
| 277 | 20230706 | 140800 | 97050976000 | 207000 | 207000 | 207000 | 206500 | 335 |
| 278 | 20230706 | 140700 | 96981695500 | 206500 | 206500 | 207000 | 206500 | 249 |
| 279 | 20230706 | 140600 | 96930242000 | 207000 | 207000 | 207000 | 206500 | 289 |
| 280 | 20230706 | 140500 | 96870512500 | 206500 | 206500 | 207000 | 206500 | 282 |
| 281 | 20230706 | 140400 | 96812235500 | 207000 | 206500 | 207000 | 206500 | 164 |
| 282 | 20230706 | 140300 | 96778342500 | 206500 | 206500 | 207000 | 206500 | 1026 |
| 283 | 20230706 | 140200 | 96566215500 | 206500 | 207000 | 207500 | 206500 | 4213 |
| 284 | 20230706 | 140100 | 95694063000 | 207000 | 207500 | 207500 | 207000 | 495 |
| 285 | 20230706 | 140000 | 95591513000 | 207000 | 207000 | 207500 | 207000 | 261 |
| 286 | 20230706 | 135900 | 95537450000 | 207000 | 207000 | 207500 | 206500 | 4907 |
| 287 | 20230706 | 135800 | 94521719000 | 207000 | 206500 | 207000 | 206500 | 646 |
| 288 | 20230706 | 135700 | 94388056000 | 206500 | 206500 | 207000 | 206500 | 771 |
| 289 | 20230706 | 135600 | 94228528000 | 207000 | 207000 | 207000 | 206500 | 471 |
| 290 | 20230706 | 135500 | 94131139500 | 206500 | 206500 | 207000 | 206500 | 287 |
| 291 | 20230706 | 135400 | 94071799500 | 207000 | 206500 | 207000 | 206500 | 238 |
| 292 | 20230706 | 135300 | 94022622500 | 206500 | 206500 | 207000 | 206500 | 256 |
| 293 | 20230706 | 135200 | 93969720500 | 206500 | 207000 | 207000 | 206500 | 234 |
| 294 | 20230706 | 135100 | 93921368000 | 206500 | 206500 | 207000 | 206500 | 212 |
| 295 | 20230706 | 135000 | 93877573000 | 206500 | 206500 | 207000 | 206500 | 1136 |
| 296 | 20230706 | 134900 | 93642959000 | 206500 | 206500 | 206500 | 206000 | 5083 |
| 297 | 20230706 | 134800 | 92593417500 | 206000 | 206000 | 206500 | 206000 | 325 |
| 298 | 20230706 | 134700 | 92526446500 | 206000 | 206500 | 206500 | 206000 | 417 |
| 299 | 20230706 | 134600 | 92440446500 | 206500 | 207000 | 207000 | 206000 | 6424 |
| 300 | 20230706 | 134500 | 91113892500 | 206500 | 206500 | 207000 | 206500 | 763 |
| 301 | 20230706 | 134400 | 90956145000 | 206500 | 207000 | 207000 | 206500 | 356 |
| 302 | 20230706 | 134300 | 90882603000 | 206500 | 206500 | 207000 | 206500 | 475 |
| 303 | 20230706 | 134200 | 90784400500 | 206500 | 206500 | 207000 | 206500 | 361 |
| 304 | 20230706 | 134100 | 90709788000 | 207000 | 206500 | 207000 | 206500 | 386 |
| 305 | 20230706 | 134000 | 90630038500 | 207000 | 207000 | 207000 | 206500 | 417 |
| 306 | 20230706 | 133900 | 90543893500 | 206500 | 207000 | 207000 | 206500 | 1232 |
| 307 | 20230706 | 133800 | 90289354000 | 206500 | 207000 | 207000 | 206500 | 477 |
| 308 | 20230706 | 133700 | 90190793500 | 206500 | 206500 | 207000 | 206500 | 477 |
| 309 | 20230706 | 133600 | 90092271500 | 206500 | 206500 | 207000 | 206500 | 984 |
| 310 | 20230706 | 133500 | 89888935000 | 206500 | 207000 | 207000 | 206500 | 690 |
| 311 | 20230706 | 133400 | 89746401500 | 206500 | 207000 | 207000 | 206500 | 436 |
| 312 | 20230706 | 133300 | 89656257500 | 206500 | 207000 | 207000 | 206500 | 680 |
| 313 | 20230706 | 133200 | 89515790500 | 206500 | 206500 | 207000 | 206500 | 210 |
| 314 | 20230706 | 133100 | 89472398000 | 206500 | 206500 | 207000 | 206500 | 194 |
| 315 | 20230706 | 133000 | 89432299000 | 206500 | 206500 | 207000 | 206500 | 1360 |
| 316 | 20230706 | 132900 | 89150821500 | 207000 | 206500 | 207000 | 206500 | 903 |
| 317 | 20230706 | 132800 | 88964294000 | 206500 | 207000 | 207000 | 206500 | 205 |
| 318 | 20230706 | 132700 | 88921939500 | 206500 | 207000 | 207000 | 206500 | 490 |
| 319 | 20230706 | 132600 | 88820722000 | 207000 | 206500 | 207000 | 206500 | 992 |
| 320 | 20230706 | 132500 | 88615842000 | 207000 | 207000 | 207000 | 206500 | 269 |
| 321 | 20230706 | 132400 | 88560274000 | 207000 | 207000 | 207000 | 206500 | 273 |
| 322 | 20230706 | 132300 | 88503859500 | 206500 | 206500 | 207000 | 206500 | 406 |
| 323 | 20230706 | 132200 | 88419992500 | 206500 | 206500 | 207000 | 206500 | 889 |
| 324 | 20230706 | 132100 | 88236384500 | 206500 | 206500 | 207000 | 206500 | 280 |
| 325 | 20230706 | 132000 | 88178534500 | 206500 | 206500 | 207000 | 206500 | 202 |
| 326 | 20230706 | 131900 | 88136798500 | 207000 | 207000 | 207000 | 206500 | 719 |
| 327 | 20230706 | 131800 | 87988286000 | 206500 | 206500 | 207000 | 206500 | 584 |
| 328 | 20230706 | 131700 | 87867632500 | 206500 | 207000 | 207000 | 206500 | 224 |
| 329 | 20230706 | 131600 | 87821353500 | 206500 | 206500 | 207000 | 206500 | 476 |
| 330 | 20230706 | 131500 | 87723021500 | 207000 | 206500 | 207000 | 206000 | 5351 |
| 331 | 20230706 | 131400 | 86617988500 | 206500 | 207000 | 207000 | 206500 | 2686 |
| 332 | 20230706 | 131300 | 86063217500 | 206500 | 207000 | 207000 | 206500 | 174 |
| 333 | 20230706 | 131200 | 86027236500 | 206500 | 207000 | 207000 | 206500 | 402 |
| 334 | 20230706 | 131100 | 85944119500 | 206500 | 206500 | 207000 | 206500 | 4266 |
| 335 | 20230706 | 131000 | 85063060500 | 206500 | 207000 | 207000 | 206500 | 2568 |
| 336 | 20230706 | 130900 | 84532617500 | 207000 | 206500 | 207000 | 206500 | 503 |
| 337 | 20230706 | 130800 | 84428598500 | 206500 | 207000 | 207500 | 206500 | 3911 |
| 338 | 20230706 | 130700 | 83619331500 | 207000 | 207500 | 207500 | 207000 | 1068 |
| 339 | 20230706 | 130600 | 83398156500 | 207000 | 207000 | 207500 | 207000 | 1164 |
| 340 | 20230706 | 130500 | 83157031500 | 207000 | 207000 | 207500 | 207000 | 695 |
| 341 | 20230706 | 130400 | 83013007500 | 207500 | 207000 | 207500 | 207000 | 363 |
| 342 | 20230706 | 130300 | 82937752500 | 207000 | 207000 | 207500 | 207000 | 388 |
| 343 | 20230706 | 130200 | 82857291500 | 207500 | 207500 | 207500 | 207000 | 497 |
| 344 | 20230706 | 130100 | 82754249500 | 207500 | 207500 | 207500 | 207000 | 9972 |
| 345 | 20230706 | 130000 | 80685132000 | 207000 | 207500 | 207500 | 207000 | 392 |
| 346 | 20230706 | 125900 | 80603831000 | 207000 | 207000 | 207500 | 207000 | 573 |
| 347 | 20230706 | 125800 | 80485107000 | 207000 | 207000 | 207500 | 207000 | 577 |
| 348 | 20230706 | 125700 | 80365468000 | 207500 | 207000 | 207500 | 207000 | 270 |
| 349 | 20230706 | 125600 | 80309458500 | 207500 | 207000 | 207500 | 207000 | 1388 |
| 350 | 20230706 | 125500 | 80021994000 | 207000 | 207000 | 207500 | 207000 | 531 |
| 351 | 20230706 | 125400 | 79911955000 | 207000 | 207000 | 207500 | 207000 | 924 |
| 352 | 20230706 | 125300 | 79720515500 | 207000 | 207500 | 207500 | 207000 | 733 |
| 353 | 20230706 | 125200 | 79568646500 | 207500 | 207500 | 207500 | 207000 | 949 |
| 354 | 20230706 | 125100 | 79372034000 | 207500 | 207500 | 207500 | 207000 | 502 |
| 355 | 20230706 | 125000 | 79268005000 | 207500 | 207500 | 207500 | 207000 | 766 |
| 356 | 20230706 | 124900 | 79109121500 | 207500 | 207500 | 207500 | 207000 | 573 |
| 357 | 20230706 | 124800 | 78990276000 | 207000 | 207000 | 207500 | 207000 | 603 |
| 358 | 20230706 | 124700 | 78865281000 | 207000 | 207000 | 207500 | 207000 | 410 |
| 359 | 20230706 | 124600 | 78780277000 | 207500 | 207500 | 207500 | 207000 | 397 |
| 360 | 20230706 | 124500 | 78697923500 | 207000 | 207500 | 207500 | 207000 | 414 |
| 361 | 20230706 | 124400 | 78612058000 | 207500 | 207500 | 207500 | 207000 | 497 |
| 362 | 20230706 | 124300 | 78509051500 | 207500 | 207000 | 207500 | 207000 | 309 |
| 363 | 20230706 | 124200 | 78444947000 | 207500 | 207000 | 207500 | 207000 | 536 |
| 364 | 20230706 | 124100 | 78333810500 | 207000 | 207000 | 207500 | 207000 | 988 |
| 365 | 20230706 | 124000 | 78129153500 | 207000 | 207500 | 207500 | 207000 | 388 |
| 366 | 20230706 | 123900 | 78048671000 | 207500 | 207000 | 207500 | 207000 | 155 |
| 367 | 20230706 | 123800 | 78016540000 | 207000 | 206500 | 207500 | 206500 | 8054 |
| 368 | 20230706 | 123700 | 76349292000 | 207000 | 207000 | 207500 | 206500 | 6148 |
| 369 | 20230706 | 123600 | 75076783000 | 207500 | 207500 | 207500 | 207000 | 352 |
| 370 | 20230706 | 123500 | 75003778000 | 207000 | 207000 | 207500 | 207000 | 684 |
| 371 | 20230706 | 123400 | 74862030000 | 207000 | 207000 | 207500 | 207000 | 454 |
| 372 | 20230706 | 123300 | 74767897000 | 207000 | 207000 | 207500 | 207000 | 312 |
| 373 | 20230706 | 123200 | 74703213000 | 207500 | 207000 | 207500 | 207000 | 467 |
| 374 | 20230706 | 123100 | 74606397500 | 207000 | 207000 | 207500 | 207000 | 594 |
| 375 | 20230706 | 123000 | 74483299500 | 207500 | 207000 | 207500 | 207000 | 389 |
| 376 | 20230706 | 122900 | 74402676000 | 207500 | 207500 | 207500 | 207000 | 625 |
| 377 | 20230706 | 122800 | 74273133500 | 207500 | 207500 | 207500 | 207000 | 309 |
| 378 | 20230706 | 122700 | 74209059500 | 207000 | 207500 | 208000 | 207000 | 1097 |
| 379 | 20230706 | 122600 | 73981458000 | 207500 | 207500 | 208000 | 207500 | 3717 |
| 380 | 20230706 | 122500 | 73210053500 | 208000 | 207500 | 208000 | 207500 | 378 |
| 381 | 20230706 | 122400 | 73131473500 | 207500 | 207500 | 208000 | 207500 | 467 |
| 382 | 20230706 | 122300 | 73034422000 | 207500 | 207500 | 208000 | 207500 | 306 |
| 383 | 20230706 | 122200 | 72970807500 | 207500 | 207500 | 208000 | 207500 | 343 |
| 384 | 20230706 | 122100 | 72899505500 | 207500 | 207500 | 208000 | 207500 | 354 |
| 385 | 20230706 | 122000 | 72825937000 | 208000 | 208000 | 208000 | 207500 | 309 |
| 386 | 20230706 | 121900 | 72761695500 | 207500 | 207500 | 208000 | 207500 | 9394 |
| 387 | 20230706 | 121800 | 70811082500 | 208000 | 207500 | 208000 | 207500 | 353 |
| 388 | 20230706 | 121700 | 70737708500 | 208000 | 207500 | 208000 | 207500 | 191 |
| 389 | 20230706 | 121600 | 70698047500 | 207500 | 207500 | 208000 | 207500 | 518 |
| 390 | 20230706 | 121500 | 70590364500 | 207500 | 207500 | 208000 | 207500 | 681 |
| 391 | 20230706 | 121400 | 70448913500 | 207500 | 208000 | 208000 | 207500 | 381 |
| 392 | 20230706 | 121300 | 70369741000 | 208000 | 207500 | 208000 | 207500 | 526 |
| 393 | 20230706 | 121200 | 70260462000 | 207500 | 208000 | 208000 | 207500 | 403 |
| 394 | 20230706 | 121100 | 70176693500 | 207500 | 208000 | 208000 | 207500 | 465 |
| 395 | 20230706 | 121000 | 70080051000 | 207500 | 208000 | 208000 | 207500 | 594 |
| 396 | 20230706 | 120900 | 69956587500 | 207500 | 207500 | 208000 | 207500 | 623 |
| 397 | 20230706 | 120800 | 69827185000 | 208000 | 207500 | 208000 | 207500 | 838 |
| 398 | 20230706 | 120700 | 69653130000 | 207500 | 208000 | 208000 | 207500 | 1250 |
| 399 | 20230706 | 120600 | 69393628500 | 208000 | 207500 | 208000 | 207500 | 512 |
| 400 | 20230706 | 120500 | 69287204500 | 207500 | 208000 | 208000 | 207500 | 390 |
| 401 | 20230706 | 120400 | 69206238500 | 208000 | 208000 | 208000 | 207500 | 435 |
| 402 | 20230706 | 120300 | 69115856000 | 208000 | 208000 | 208000 | 207500 | 346 |
| 403 | 20230706 | 120200 | 69043931500 | 208000 | 208000 | 208000 | 207500 | 464 |
| 404 | 20230706 | 120100 | 68947463000 | 207500 | 207500 | 208000 | 207500 | 360 |
| 405 | 20230706 | 120000 | 68872615000 | 207500 | 208000 | 208000 | 207500 | 382 |
| 406 | 20230706 | 115900 | 68793213000 | 208000 | 207500 | 208000 | 207500 | 519 |
| 407 | 20230706 | 115800 | 68685359500 | 207500 | 207500 | 208000 | 207500 | 499 |
| 408 | 20230706 | 115700 | 68581640000 | 207500 | 208000 | 208000 | 207500 | 397 |
| 409 | 20230706 | 115600 | 68499149000 | 208000 | 208000 | 208000 | 207500 | 397 |
| 410 | 20230706 | 115500 | 68416616000 | 208000 | 208000 | 208000 | 207500 | 218 |
| 411 | 20230706 | 115400 | 68371299000 | 208000 | 207500 | 208000 | 207500 | 425 |
| 412 | 20230706 | 115300 | 68282959000 | 207500 | 208000 | 208000 | 207500 | 401 |
| 413 | 20230706 | 115200 | 68199643500 | 208000 | 207500 | 208000 | 207500 | 443 |
| 414 | 20230706 | 115100 | 68107544500 | 207500 | 208000 | 208000 | 207500 | 414 |
| 415 | 20230706 | 115000 | 68021493000 | 208000 | 207500 | 208000 | 207000 | 2962 |
| 416 | 20230706 | 114900 | 67406796500 | 207000 | 207000 | 207500 | 207000 | 2965 |
| 417 | 20230706 | 114800 | 66791640000 | 207000 | 207000 | 207500 | 207000 | 522 |
| 418 | 20230706 | 114700 | 66683480500 | 207000 | 207500 | 207500 | 207000 | 460 |
| 419 | 20230706 | 114600 | 66588117000 | 207500 | 207500 | 207500 | 207000 | 382 |
| 420 | 20230706 | 114500 | 66508912500 | 207500 | 207500 | 207500 | 207000 | 134 |
| 421 | 20230706 | 114400 | 66481132500 | 207500 | 207000 | 207500 | 207000 | 590 |
| 422 | 20230706 | 114300 | 66358769000 | 207000 | 207500 | 207500 | 207000 | 324 |
| 423 | 20230706 | 114200 | 66291665000 | 207500 | 207500 | 207500 | 207000 | 481 |
| 424 | 20230706 | 114100 | 66191908000 | 207500 | 207500 | 208000 | 207000 | 5718 |
| 425 | 20230706 | 114000 | 65005454500 | 207500 | 207500 | 208000 | 207500 | 1036 |
| 426 | 20230706 | 113900 | 64790322500 | 207500 | 208000 | 208000 | 207500 | 675 |
| 427 | 20230706 | 113800 | 64650074500 | 208000 | 208000 | 208000 | 207500 | 574 |
| 428 | 20230706 | 113700 | 64530815500 | 207500 | 207500 | 208000 | 207500 | 449 |
| 429 | 20230706 | 113600 | 64437531500 | 207500 | 207500 | 208000 | 207500 | 454 |
| 430 | 20230706 | 113500 | 64343165000 | 208000 | 207500 | 208000 | 207500 | 613 |
| 431 | 20230706 | 113400 | 64215849000 | 207500 | 208000 | 208000 | 207500 | 482 |
| 432 | 20230706 | 113300 | 64115648500 | 208000 | 208000 | 208000 | 207500 | 299 |
| 433 | 20230706 | 113200 | 64053492500 | 207500 | 208000 | 208000 | 207500 | 623 |
| 434 | 20230706 | 113100 | 63924023000 | 207500 | 207500 | 208000 | 207500 | 1442 |
| 435 | 20230706 | 113000 | 63624736000 | 208000 | 208000 | 208000 | 207500 | 490 |
| 436 | 20230706 | 112900 | 63522875500 | 208000 | 207500 | 208000 | 207500 | 643 |
| 437 | 20230706 | 112800 | 63389139500 | 207500 | 207000 | 208000 | 207000 | 9858 |
| 438 | 20230706 | 112700 | 61343497000 | 207000 | 207000 | 207500 | 207000 | 651 |
| 439 | 20230706 | 112600 | 61208464000 | 207000 | 207500 | 207500 | 207000 | 814 |
| 440 | 20230706 | 112500 | 61039830000 | 207000 | 207500 | 207500 | 207000 | 598 |
| 441 | 20230706 | 112400 | 60915826500 | 207000 | 207000 | 207500 | 207000 | 307 |
| 442 | 20230706 | 112300 | 60852142000 | 207500 | 207500 | 207500 | 207000 | 2799 |
| 443 | 20230706 | 112200 | 60271401500 | 207000 | 207000 | 207500 | 207000 | 377 |
| 444 | 20230706 | 112100 | 60193313000 | 207000 | 207500 | 207500 | 207000 | 699 |
| 445 | 20230706 | 112000 | 60048397500 | 207000 | 207500 | 207500 | 207000 | 117 |
| 446 | 20230706 | 111900 | 60024163500 | 207500 | 207000 | 207500 | 207000 | 458 |
| 447 | 20230706 | 111800 | 59929171500 | 207000 | 207500 | 207500 | 207000 | 458 |
| 448 | 20230706 | 111700 | 59834195000 | 207000 | 207000 | 207500 | 207000 | 923 |
| 449 | 20230706 | 111600 | 59642811000 | 207000 | 207000 | 207500 | 207000 | 441 |
| 450 | 20230706 | 111500 | 59551396000 | 207500 | 207000 | 207500 | 207000 | 464 |
| 451 | 20230706 | 111400 | 59455201500 | 207000 | 207000 | 207500 | 207000 | 270 |
| 452 | 20230706 | 111300 | 59399202000 | 207000 | 207000 | 207500 | 207000 | 359 |
| 453 | 20230706 | 111200 | 59324772500 | 207000 | 207500 | 207500 | 207000 | 845 |
| 454 | 20230706 | 111100 | 59149500500 | 207500 | 207500 | 207500 | 207000 | 822 |
| 455 | 20230706 | 111000 | 58979211500 | 207000 | 207500 | 207500 | 207000 | 697 |
| 456 | 20230706 | 110900 | 58834869500 | 207500 | 207000 | 207500 | 207000 | 633 |
| 457 | 20230706 | 110800 | 58703719500 | 207000 | 207000 | 207500 | 207000 | 337 |
| 458 | 20230706 | 110700 | 58633852500 | 207500 | 207000 | 207500 | 207000 | 313 |
| 459 | 20230706 | 110600 | 58568933500 | 207000 | 207500 | 207500 | 207000 | 770 |
| 460 | 20230706 | 110500 | 58409433000 | 207500 | 207000 | 207500 | 207000 | 494 |
| 461 | 20230706 | 110400 | 58307002500 | 207000 | 207000 | 207500 | 207000 | 1583 |
| 462 | 20230706 | 110300 | 57978684500 | 207000 | 207000 | 207500 | 207000 | 309 |
| 463 | 20230706 | 110200 | 57914612000 | 207000 | 207500 | 207500 | 206500 | 6061 |
| 464 | 20230706 | 110100 | 56659921000 | 207000 | 207000 | 207500 | 207000 | 729 |
| 465 | 20230706 | 110000 | 56508913000 | 207000 | 207500 | 207500 | 207000 | 1520 |
| 466 | 20230706 | 105900 | 56194122500 | 207000 | 207500 | 207500 | 207000 | 446 |
| 467 | 20230706 | 105800 | 56101662500 | 207500 | 207500 | 207500 | 207000 | 548 |
| 468 | 20230706 | 105700 | 55988076000 | 207000 | 207500 | 207500 | 207000 | 496 |
| 469 | 20230706 | 105600 | 55885272500 | 207500 | 207000 | 207500 | 207000 | 2431 |
| 470 | 20230706 | 105500 | 55381917000 | 207000 | 207000 | 207500 | 207000 | 481 |
| 471 | 20230706 | 105400 | 55282214000 | 207500 | 207500 | 207500 | 207000 | 764 |
| 472 | 20230706 | 105300 | 55123917000 | 207500 | 207000 | 207500 | 207000 | 1388 |
| 473 | 20230706 | 105200 | 54836046000 | 207500 | 207500 | 207500 | 207000 | 397 |
| 474 | 20230706 | 105100 | 54753687000 | 207500 | 207000 | 207500 | 207000 | 450 |
| 475 | 20230706 | 105000 | 54660366000 | 207500 | 207000 | 207500 | 207000 | 755 |
| 476 | 20230706 | 104900 | 54503782000 | 207500 | 207000 | 207500 | 207000 | 870 |
| 477 | 20230706 | 104800 | 54323328500 | 207500 | 207500 | 207500 | 207000 | 1159 |
| 478 | 20230706 | 104700 | 54083152500 | 207000 | 207500 | 207500 | 207000 | 1724 |
| 479 | 20230706 | 104600 | 53725759000 | 207500 | 207500 | 207500 | 207000 | 1292 |
| 480 | 20230706 | 104500 | 53457950000 | 207500 | 207000 | 207500 | 207000 | 613 |
| 481 | 20230706 | 104400 | 53330806500 | 207000 | 207000 | 207500 | 207000 | 1142 |
| 482 | 20230706 | 104300 | 53094225000 | 207000 | 207500 | 207500 | 207000 | 561 |
| 483 | 20230706 | 104200 | 52977989000 | 207500 | 207500 | 207500 | 207000 | 2168 |
| 484 | 20230706 | 104100 | 52529078000 | 207500 | 207500 | 207500 | 207000 | 244 |
| 485 | 20230706 | 104000 | 52478522500 | 207500 | 207500 | 207500 | 207000 | 1925 |
| 486 | 20230706 | 103900 | 52079920500 | 207000 | 207000 | 207500 | 207000 | 416 |
| 487 | 20230706 | 103800 | 51993675500 | 207500 | 207000 | 207500 | 207000 | 813 |
| 488 | 20230706 | 103700 | 51825215000 | 207000 | 207000 | 207500 | 207000 | 446 |
| 489 | 20230706 | 103600 | 51732771000 | 207000 | 207000 | 207500 | 207000 | 398 |
| 490 | 20230706 | 103500 | 51650301500 | 207000 | 207000 | 207500 | 207000 | 1089 |
| 491 | 20230706 | 103400 | 51424739500 | 207000 | 207500 | 207500 | 207000 | 533 |
| 492 | 20230706 | 103300 | 51314272500 | 207500 | 207000 | 207500 | 207000 | 491 |
| 493 | 20230706 | 103200 | 51212478500 | 207000 | 207000 | 207500 | 207000 | 336 |
| 494 | 20230706 | 103100 | 51142809500 | 207000 | 207500 | 207500 | 207000 | 584 |
| 495 | 20230706 | 103000 | 51021714500 | 207000 | 207000 | 207500 | 207000 | 3312 |
| 496 | 20230706 | 102900 | 50336060500 | 207000 | 207000 | 207500 | 207000 | 1905 |
| 497 | 20230706 | 102800 | 49941621000 | 207000 | 207500 | 207500 | 207000 | 1973 |
| 498 | 20230706 | 102700 | 49532884000 | 207500 | 207500 | 208000 | 207000 | 13203 |
| 499 | 20230706 | 102600 | 46793262500 | 207500 | 208000 | 208000 | 207500 | 403 |
| 500 | 20230706 | 102500 | 46709520500 | 207500 | 208000 | 208000 | 207500 | 468 |
| 501 | 20230706 | 102400 | 46612275500 | 207500 | 208000 | 208000 | 207500 | 615 |
| 502 | 20230706 | 102300 | 46484434000 | 208000 | 207500 | 208000 | 207500 | 957 |
| 503 | 20230706 | 102200 | 46285428000 | 207500 | 208000 | 208000 | 207500 | 373 |
| 504 | 20230706 | 102100 | 46207890500 | 208000 | 208000 | 208000 | 207500 | 505 |
| 505 | 20230706 | 102000 | 46102968000 | 208000 | 208000 | 208000 | 207500 | 442 |
| 506 | 20230706 | 101900 | 46011103000 | 207500 | 208000 | 208000 | 207500 | 1156 |
| 507 | 20230706 | 101800 | 45770706500 | 208000 | 208000 | 208000 | 207500 | 830 |
| 508 | 20230706 | 101700 | 45598152000 | 208000 | 207500 | 208000 | 207500 | 1113 |
| 509 | 20230706 | 101600 | 45366718500 | 208000 | 207500 | 208000 | 207500 | 2577 |
| 510 | 20230706 | 101500 | 44830745000 | 207500 | 207500 | 208000 | 207500 | 2470 |
| 511 | 20230706 | 101400 | 44317026000 | 207500 | 207500 | 208000 | 207500 | 499 |
| 512 | 20230706 | 101300 | 44213302000 | 208000 | 207500 | 208000 | 207500 | 434 |
| 513 | 20230706 | 101200 | 44123081500 | 208000 | 208500 | 208500 | 207500 | 3313 |
| 514 | 20230706 | 101100 | 43433630000 | 208500 | 207500 | 208500 | 207500 | 12037 |
| 515 | 20230706 | 101000 | 40929942500 | 207500 | 207500 | 208000 | 207500 | 763 |
| 516 | 20230706 | 100900 | 40771281000 | 208000 | 207500 | 208000 | 207500 | 428 |
| 517 | 20230706 | 100800 | 40682311000 | 208000 | 207500 | 208000 | 207500 | 625 |
| 518 | 20230706 | 100700 | 40552328000 | 208000 | 207500 | 208000 | 207500 | 726 |
| 519 | 20230706 | 100600 | 40401603000 | 207500 | 207500 | 208000 | 207500 | 1190 |
| 520 | 20230706 | 100500 | 40154204500 | 208000 | 207000 | 208000 | 207000 | 10445 |
| 521 | 20230706 | 100400 | 37986329000 | 207000 | 207000 | 207500 | 207000 | 354 |
| 522 | 20230706 | 100300 | 37912904500 | 207000 | 207500 | 207500 | 207000 | 467 |
| 523 | 20230706 | 100200 | 37816049000 | 207500 | 207500 | 207500 | 207000 | 1444 |
| 524 | 20230706 | 100100 | 37516920000 | 207000 | 207000 | 207000 | 206500 | 11500 |
| 525 | 20230706 | 100000 | 35139672500 | 207000 | 207000 | 207000 | 206500 | 641 |
| 526 | 20230706 | 095900 | 35007143500 | 206500 | 207000 | 207000 | 206500 | 289 |
| 527 | 20230706 | 095800 | 34947346000 | 207000 | 206500 | 207000 | 206500 | 1491 |
| 528 | 20230706 | 095700 | 34638944000 | 207000 | 207000 | 207000 | 206500 | 1749 |
| 529 | 20230706 | 095600 | 34277153500 | 206500 | 207000 | 207000 | 206500 | 1036 |
| 530 | 20230706 | 095500 | 34063093500 | 207000 | 207000 | 207000 | 206500 | 428 |
| 531 | 20230706 | 095400 | 33974576500 | 206500 | 206500 | 207000 | 206500 | 584 |
| 532 | 20230706 | 095300 | 33853780000 | 207000 | 207000 | 207000 | 206500 | 562 |
| 533 | 20230706 | 095200 | 33737590000 | 207000 | 207000 | 207000 | 206500 | 916 |
| 534 | 20230706 | 095100 | 33548035000 | 207000 | 207000 | 207000 | 206500 | 1296 |
| 535 | 20230706 | 095000 | 33279782500 | 207000 | 206500 | 207000 | 206500 | 1891 |
| 536 | 20230706 | 094900 | 32888685500 | 206500 | 207000 | 207000 | 206500 | 508 |
| 537 | 20230706 | 094800 | 32783637000 | 207000 | 207000 | 207000 | 206500 | 354 |
| 538 | 20230706 | 094700 | 32710419000 | 207000 | 207000 | 207000 | 206500 | 324 |
| 539 | 20230706 | 094600 | 32643489500 | 206500 | 207000 | 207000 | 206500 | 620 |
| 540 | 20230706 | 094500 | 32515322000 | 207000 | 206500 | 207000 | 206500 | 940 |
| 541 | 20230706 | 094400 | 32321099000 | 207000 | 206500 | 207000 | 206500 | 412 |
| 542 | 20230706 | 094300 | 32235885500 | 206500 | 206500 | 207000 | 206500 | 580 |
| 543 | 20230706 | 094200 | 32115995500 | 206500 | 207000 | 207000 | 206000 | 12381 |
| 544 | 20230706 | 094100 | 29556733000 | 207000 | 207000 | 207500 | 207000 | 1006 |
| 545 | 20230706 | 094000 | 29348368000 | 207000 | 207500 | 207500 | 207000 | 1914 |
| 546 | 20230706 | 093900 | 28951939500 | 207000 | 207500 | 207500 | 207000 | 725 |
| 547 | 20230706 | 093800 | 28801532000 | 207000 | 207500 | 207500 | 207000 | 1303 |
| 548 | 20230706 | 093700 | 28531305000 | 207500 | 207500 | 207500 | 207000 | 3335 |
| 549 | 20230706 | 093600 | 27839326500 | 207500 | 207500 | 207500 | 207000 | 1491 |
| 550 | 20230706 | 093500 | 27529974500 | 207500 | 207000 | 207500 | 207000 | 5302 |
| 551 | 20230706 | 093400 | 26430019000 | 207000 | 207500 | 207500 | 207000 | 2564 |
| 552 | 20230706 | 093300 | 25898525500 | 207500 | 207500 | 207500 | 207000 | 1243 |
| 553 | 20230706 | 093200 | 25640789000 | 207500 | 207000 | 207500 | 207000 | 808 |
| 554 | 20230706 | 093100 | 25473169000 | 207000 | 207000 | 207500 | 206500 | 8616 |
| 555 | 20230706 | 093000 | 23687141000 | 207000 | 206500 | 207000 | 206500 | 6550 |
| 556 | 20230706 | 092900 | 22332304500 | 206500 | 207000 | 207000 | 206500 | 2816 |
| 557 | 20230706 | 092800 | 21750737500 | 206500 | 206000 | 207000 | 205500 | 19590 |
| 558 | 20230706 | 092700 | 17711467500 | 206000 | 205500 | 206000 | 205500 | 953 |
| 559 | 20230706 | 092600 | 17515606000 | 205500 | 206000 | 206000 | 205500 | 635 |
| 560 | 20230706 | 092500 | 17385052000 | 205500 | 205500 | 206000 | 205500 | 232 |
| 561 | 20230706 | 092400 | 17337349000 | 205500 | 206000 | 206000 | 205500 | 164 |
| 562 | 20230706 | 092300 | 17303612500 | 206000 | 206000 | 206000 | 205500 | 334 |
| 563 | 20230706 | 092200 | 17234964500 | 205500 | 205500 | 206000 | 205500 | 705 |
| 564 | 20230706 | 092100 | 17090066500 | 206000 | 205500 | 206000 | 205500 | 738 |
| 565 | 20230706 | 092000 | 16938398500 | 205500 | 205500 | 206000 | 205500 | 434 |
| 566 | 20230706 | 091900 | 16849121500 | 206000 | 205500 | 206000 | 205500 | 1557 |
| 567 | 20230706 | 091800 | 16528499500 | 205500 | 205500 | 206000 | 205500 | 447 |
| 568 | 20230706 | 091700 | 16436637500 | 205500 | 206000 | 206000 | 205500 | 3131 |
| 569 | 20230706 | 091600 | 15792857500 | 205500 | 205500 | 206000 | 205500 | 473 |
| 570 | 20230706 | 091500 | 15695615000 | 205500 | 205500 | 206000 | 205500 | 1500 |
| 571 | 20230706 | 091400 | 15387096000 | 205500 | 206000 | 206500 | 205500 | 2557 |
| 572 | 20230706 | 091300 | 14860388500 | 206000 | 206500 | 207000 | 206000 | 4196 |
| 573 | 20230706 | 091200 | 13994454000 | 207000 | 207000 | 207000 | 206500 | 5799 |
| 574 | 20230706 | 091100 | 12794160000 | 206500 | 206000 | 207000 | 205500 | 13290 |
| 575 | 20230706 | 091000 | 10049694500 | 205500 | 205500 | 206000 | 205500 | 1160 |
| 576 | 20230706 | 090900 | 9810861000 | 205500 | 206000 | 206000 | 205500 | 1663 |
| 577 | 20230706 | 090800 | 9468375500 | 206000 | 206500 | 206500 | 206000 | 2859 |
| 578 | 20230706 | 090700 | 8879413500 | 206000 | 206500 | 206500 | 206000 | 2099 |
| 579 | 20230706 | 090600 | 8446805500 | 206500 | 205000 | 206500 | 205000 | 22117 |
| 580 | 20230706 | 090500 | 3889886500 | 205000 | 205000 | 205500 | 205000 | 4431 |
| 581 | 20230706 | 090400 | 2979682500 | 205000 | 205500 | 205500 | 205000 | 2321 |
| 582 | 20230706 | 090300 | 2503755000 | 205500 | 205000 | 205500 | 205000 | 1106 |
| 583 | 20230706 | 090200 | 2276664500 | 205000 | 205000 | 205500 | 205000 | 672 |
| 584 | 20230706 | 090100 | 2138856500 | 205500 | 205000 | 205500 | 205000 | 1589 |
| 585 | 20230706 | 090000 | 1812995500 | 204500 | 204000 | 205000 | 204000 | 8657 |