34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 3 | 20230707 | 184100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20230707 | 184000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20230707 | 183900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20230707 | 183800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20230707 | 183700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20230707 | 183600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20230707 | 183500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20230707 | 183400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20230707 | 183300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20230707 | 183200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20230707 | 183100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20230707 | 183000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20230707 | 182900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20230707 | 182800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20230707 | 182700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20230707 | 182600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20230707 | 182500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20230707 | 182400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20230707 | 182300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20230707 | 182200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20230707 | 182100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20230707 | 182000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20230707 | 181900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20230707 | 181800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20230707 | 181700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20230707 | 181600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20230707 | 181500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20230707 | 181400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20230707 | 181300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20230707 | 181200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 33 | 20230707 | 181100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20230707 | 181000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20230707 | 180900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20230707 | 180800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20230707 | 180700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20230707 | 180600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20230707 | 180500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20230707 | 180400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20230707 | 180300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20230707 | 180200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20230707 | 180100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20230707 | 180000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20230707 | 175900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20230707 | 175800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20230707 | 175700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20230707 | 175600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20230707 | 175500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20230707 | 175400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20230707 | 175300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20230707 | 175200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20230707 | 175100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20230707 | 175000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20230707 | 174900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20230707 | 174800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20230707 | 174700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20230707 | 174600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20230707 | 174500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20230707 | 174400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20230707 | 174300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20230707 | 174200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 63 | 20230707 | 174100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20230707 | 174000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20230707 | 173900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20230707 | 173800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20230707 | 173700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20230707 | 173600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20230707 | 173500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20230707 | 173400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20230707 | 173300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20230707 | 173200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20230707 | 173100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20230707 | 173000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20230707 | 172900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20230707 | 172800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20230707 | 172700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20230707 | 172600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20230707 | 172500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20230707 | 172400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20230707 | 172300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20230707 | 172200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20230707 | 172100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20230707 | 172000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20230707 | 171900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20230707 | 171800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20230707 | 171700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20230707 | 171600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20230707 | 171500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20230707 | 171400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20230707 | 171300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20230707 | 171200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 93 | 20230707 | 171100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20230707 | 171000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20230707 | 170900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20230707 | 170800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20230707 | 170700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20230707 | 170600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20230707 | 170500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20230707 | 170400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20230707 | 170300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20230707 | 170200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20230707 | 170100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20230707 | 170000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20230707 | 165900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20230707 | 165800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20230707 | 165700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20230707 | 165600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20230707 | 165500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20230707 | 165400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20230707 | 165300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20230707 | 165200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20230707 | 165100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20230707 | 165000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20230707 | 164900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20230707 | 164800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20230707 | 164700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20230707 | 164600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20230707 | 164500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20230707 | 164400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20230707 | 164300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20230707 | 164200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 123 | 20230707 | 164100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20230707 | 164000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20230707 | 163900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20230707 | 163800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20230707 | 163700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20230707 | 163600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20230707 | 163500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20230707 | 163400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20230707 | 163300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20230707 | 163200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20230707 | 163100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20230707 | 163000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20230707 | 162900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20230707 | 162800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20230707 | 162700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20230707 | 162600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20230707 | 162500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20230707 | 162400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20230707 | 162300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20230707 | 162200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20230707 | 162100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20230707 | 162000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20230707 | 161900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20230707 | 161800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20230707 | 161700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20230707 | 161600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20230707 | 161500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20230707 | 161400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20230707 | 161300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20230707 | 161200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 153 | 20230707 | 161100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20230707 | 161000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20230707 | 160900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20230707 | 160800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20230707 | 160700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20230707 | 160600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20230707 | 160500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20230707 | 160400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20230707 | 160300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20230707 | 160200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20230707 | 160100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20230707 | 160000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20230707 | 155900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20230707 | 155800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20230707 | 155700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20230707 | 155600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20230707 | 155500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20230707 | 155400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20230707 | 155300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20230707 | 155200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20230707 | 155100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20230707 | 155000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20230707 | 154900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20230707 | 154800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20230707 | 154700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20230707 | 154600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20230707 | 154500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20230707 | 154400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20230707 | 154300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20230707 | 154200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 183 | 20230707 | 154100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20230707 | 154000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20230707 | 153900 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20230707 | 153800 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20230707 | 153700 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20230707 | 153600 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20230707 | 153500 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20230707 | 153400 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20230707 | 153300 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20230707 | 153200 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20230707 | 153100 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20230707 | 153000 | 96474444000 | 204000 | 204000 | 204000 | 204000 | 25574 |
| 195 | 20230707 | 152900 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20230707 | 152800 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20230707 | 152700 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20230707 | 152600 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20230707 | 152500 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20230707 | 152400 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20230707 | 152300 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20230707 | 152200 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20230707 | 152100 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20230707 | 152000 | 91257348000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20230707 | 151900 | 91257348000 | 204000 | 204000 | 204000 | 203500 | 2244 |
| 206 | 20230707 | 151800 | 90800306500 | 204000 | 203500 | 204000 | 203500 | 1879 |
| 207 | 20230707 | 151700 | 90417530000 | 204000 | 203500 | 204000 | 203500 | 1295 |
| 208 | 20230707 | 151600 | 90153453000 | 204000 | 204000 | 204000 | 203500 | 2137 |
| 209 | 20230707 | 151500 | 89718147000 | 204000 | 203500 | 204000 | 203500 | 1259 |
| 210 | 20230707 | 151400 | 89461415000 | 204000 | 204000 | 204000 | 203500 | 1219 |
| 211 | 20230707 | 151300 | 89212876000 | 204000 | 203500 | 204000 | 203500 | 3814 |
| 212 | 20230707 | 151200 | 88436212000 | 203500 | 204000 | 204000 | 203500 | 1185 |
| 213 | 20230707 | 151100 | 88194662000 | 204000 | 203500 | 204000 | 203500 | 814 |
| 214 | 20230707 | 151000 | 88028739000 | 203500 | 203500 | 204000 | 203500 | 694 |
| 215 | 20230707 | 150900 | 87887278000 | 204000 | 203500 | 204000 | 203500 | 721 |
| 216 | 20230707 | 150800 | 87740317500 | 204000 | 204000 | 204000 | 203500 | 1343 |
| 217 | 20230707 | 150700 | 87466832500 | 203500 | 204000 | 204000 | 203500 | 338 |
| 218 | 20230707 | 150600 | 87397964500 | 204000 | 203500 | 204000 | 203500 | 304 |
| 219 | 20230707 | 150500 | 87336014000 | 204000 | 203500 | 204000 | 203500 | 519 |
| 220 | 20230707 | 150400 | 87230255500 | 204000 | 203500 | 204000 | 203500 | 5503 |
| 221 | 20230707 | 150300 | 86110342000 | 204000 | 204000 | 204000 | 203500 | 234 |
| 222 | 20230707 | 150200 | 86062668500 | 204000 | 203500 | 204000 | 203500 | 321 |
| 223 | 20230707 | 150100 | 85997259000 | 203500 | 203500 | 204000 | 203500 | 647 |
| 224 | 20230707 | 150000 | 85865326500 | 204000 | 204000 | 204000 | 203500 | 579 |
| 225 | 20230707 | 145900 | 85747369000 | 203500 | 203500 | 204000 | 203500 | 436 |
| 226 | 20230707 | 145800 | 85658590500 | 203500 | 203500 | 204000 | 203500 | 1556 |
| 227 | 20230707 | 145700 | 85341499500 | 203500 | 204000 | 204000 | 203500 | 317 |
| 228 | 20230707 | 145600 | 85276933000 | 204000 | 203500 | 204000 | 203500 | 584 |
| 229 | 20230707 | 145500 | 85158036000 | 203500 | 203500 | 204000 | 203500 | 414 |
| 230 | 20230707 | 145400 | 85073656500 | 203500 | 203500 | 204000 | 203500 | 327 |
| 231 | 20230707 | 145300 | 85007064000 | 203500 | 203500 | 204000 | 203500 | 499 |
| 232 | 20230707 | 145200 | 84905380500 | 204000 | 204000 | 204500 | 203500 | 9188 |
| 233 | 20230707 | 145100 | 83031075000 | 204500 | 204500 | 204500 | 204000 | 510 |
| 234 | 20230707 | 145000 | 82926935000 | 204000 | 204500 | 204500 | 204000 | 481 |
| 235 | 20230707 | 144900 | 82828741000 | 204500 | 204500 | 204500 | 204000 | 394 |
| 236 | 20230707 | 144800 | 82748278500 | 204500 | 204500 | 204500 | 204000 | 353 |
| 237 | 20230707 | 144700 | 82676150500 | 204500 | 204500 | 204500 | 204000 | 494 |
| 238 | 20230707 | 144600 | 82575287000 | 204500 | 204000 | 204500 | 204000 | 328 |
| 239 | 20230707 | 144500 | 82508314000 | 204500 | 204500 | 204500 | 204000 | 561 |
| 240 | 20230707 | 144400 | 82393759000 | 204000 | 204000 | 204500 | 204000 | 399 |
| 241 | 20230707 | 144300 | 82312278500 | 204000 | 204000 | 204500 | 204000 | 404 |
| 242 | 20230707 | 144200 | 82229762500 | 204000 | 204000 | 204500 | 204000 | 341 |
| 243 | 20230707 | 144100 | 82160111000 | 204000 | 204000 | 204500 | 204000 | 5542 |
| 244 | 20230707 | 144000 | 81026913500 | 204000 | 204000 | 204500 | 204000 | 3498 |
| 245 | 20230707 | 143900 | 80313166000 | 204000 | 204000 | 204500 | 204000 | 387 |
| 246 | 20230707 | 143800 | 80234081500 | 204500 | 204500 | 204500 | 204000 | 902 |
| 247 | 20230707 | 143700 | 80049799000 | 204500 | 204500 | 204500 | 204000 | 539 |
| 248 | 20230707 | 143600 | 79939676000 | 204500 | 204500 | 204500 | 204000 | 480 |
| 249 | 20230707 | 143500 | 79841607000 | 204500 | 204500 | 204500 | 204000 | 419 |
| 250 | 20230707 | 143400 | 79756009500 | 204000 | 204000 | 204500 | 204000 | 609 |
| 251 | 20230707 | 143300 | 79631682000 | 204500 | 204500 | 204500 | 204000 | 485 |
| 252 | 20230707 | 143200 | 79532653000 | 204000 | 204000 | 204500 | 204000 | 842 |
| 253 | 20230707 | 143100 | 79360705500 | 204500 | 204500 | 204500 | 204000 | 598 |
| 254 | 20230707 | 143000 | 79238580500 | 204500 | 204500 | 204500 | 204000 | 320 |
| 255 | 20230707 | 142900 | 79173203000 | 204500 | 204000 | 204500 | 204000 | 472 |
| 256 | 20230707 | 142800 | 79076817000 | 204500 | 204000 | 204500 | 204000 | 458 |
| 257 | 20230707 | 142700 | 78983259000 | 204500 | 204500 | 204500 | 204000 | 563 |
| 258 | 20230707 | 142600 | 78868247000 | 204000 | 204500 | 204500 | 204000 | 512 |
| 259 | 20230707 | 142500 | 78763681500 | 204500 | 204500 | 204500 | 204000 | 556 |
| 260 | 20230707 | 142400 | 78650070500 | 204000 | 204500 | 204500 | 204000 | 545 |
| 261 | 20230707 | 142300 | 78538729500 | 204500 | 204000 | 204500 | 204000 | 803 |
| 262 | 20230707 | 142200 | 78374750500 | 204500 | 204500 | 204500 | 204000 | 752 |
| 263 | 20230707 | 142100 | 78221101500 | 204500 | 204500 | 204500 | 204000 | 435 |
| 264 | 20230707 | 142000 | 78132246000 | 204500 | 204500 | 204500 | 204000 | 447 |
| 265 | 20230707 | 141900 | 78040977500 | 204500 | 204000 | 204500 | 204000 | 384 |
| 266 | 20230707 | 141800 | 77962531500 | 204500 | 204000 | 204500 | 204000 | 649 |
| 267 | 20230707 | 141700 | 77829954500 | 204500 | 204000 | 204500 | 204000 | 348 |
| 268 | 20230707 | 141600 | 77758843500 | 204000 | 204500 | 204500 | 204000 | 544 |
| 269 | 20230707 | 141500 | 77647735000 | 204500 | 204000 | 204500 | 204000 | 431 |
| 270 | 20230707 | 141400 | 77559687000 | 204000 | 204500 | 204500 | 204000 | 390 |
| 271 | 20230707 | 141300 | 77480023500 | 204000 | 204000 | 204500 | 204000 | 421 |
| 272 | 20230707 | 141200 | 77394021000 | 204000 | 204000 | 204500 | 204000 | 472 |
| 273 | 20230707 | 141100 | 77297640500 | 204500 | 204500 | 204500 | 204000 | 425 |
| 274 | 20230707 | 141000 | 77210845500 | 204500 | 204500 | 204500 | 204000 | 389 |
| 275 | 20230707 | 140900 | 77131412500 | 204000 | 204000 | 204500 | 203500 | 7894 |
| 276 | 20230707 | 140800 | 75521060000 | 203500 | 204000 | 204000 | 203500 | 653 |
| 277 | 20230707 | 140700 | 75387943000 | 204000 | 203500 | 204000 | 203500 | 602 |
| 278 | 20230707 | 140600 | 75265244500 | 203500 | 203500 | 204000 | 203500 | 1163 |
| 279 | 20230707 | 140500 | 75028533500 | 203500 | 204000 | 204000 | 203500 | 476 |
| 280 | 20230707 | 140400 | 74931585000 | 203500 | 203500 | 204000 | 203500 | 435 |
| 281 | 20230707 | 140300 | 74843036500 | 203500 | 203500 | 204000 | 203500 | 454 |
| 282 | 20230707 | 140200 | 74750613000 | 203500 | 204000 | 204500 | 203500 | 4783 |
| 283 | 20230707 | 140100 | 73774899500 | 204000 | 204500 | 204500 | 204000 | 359 |
| 284 | 20230707 | 140000 | 73701522000 | 204000 | 204500 | 204500 | 204000 | 463 |
| 285 | 20230707 | 135900 | 73606959000 | 204000 | 204500 | 204500 | 204000 | 285 |
| 286 | 20230707 | 135800 | 73548753000 | 204500 | 204000 | 204500 | 204000 | 463 |
| 287 | 20230707 | 135700 | 73454206000 | 204000 | 204000 | 204500 | 204000 | 247 |
| 288 | 20230707 | 135600 | 73403742500 | 204500 | 204500 | 204500 | 204000 | 369 |
| 289 | 20230707 | 135500 | 73328408000 | 204500 | 204500 | 204500 | 204000 | 578 |
| 290 | 20230707 | 135400 | 73210355500 | 204000 | 204500 | 204500 | 204000 | 417 |
| 291 | 20230707 | 135300 | 73125167000 | 204500 | 204500 | 204500 | 204000 | 376 |
| 292 | 20230707 | 135200 | 73048415500 | 204500 | 204000 | 204500 | 204000 | 142 |
| 293 | 20230707 | 135100 | 73019405500 | 204000 | 204500 | 204500 | 204000 | 458 |
| 294 | 20230707 | 135000 | 72925873000 | 204000 | 204500 | 204500 | 204000 | 211 |
| 295 | 20230707 | 134900 | 72882779000 | 204000 | 204000 | 204500 | 204000 | 727 |
| 296 | 20230707 | 134800 | 72734389500 | 204000 | 204500 | 204500 | 204000 | 281 |
| 297 | 20230707 | 134700 | 72676999500 | 204500 | 204500 | 204500 | 204000 | 362 |
| 298 | 20230707 | 134600 | 72603100000 | 204500 | 204000 | 204500 | 204000 | 343 |
| 299 | 20230707 | 134500 | 72533036500 | 204500 | 204500 | 204500 | 204000 | 632 |
| 300 | 20230707 | 134400 | 72403980000 | 204500 | 204500 | 204500 | 204000 | 308 |
| 301 | 20230707 | 134300 | 72341098500 | 204500 | 204000 | 204500 | 203500 | 3005 |
| 302 | 20230707 | 134200 | 71728036000 | 204000 | 204000 | 204000 | 203500 | 945 |
| 303 | 20230707 | 134100 | 71535325000 | 203500 | 204000 | 204000 | 203500 | 1083 |
| 304 | 20230707 | 134000 | 71314466500 | 204000 | 204000 | 204000 | 203500 | 378 |
| 305 | 20230707 | 133900 | 71237452000 | 204000 | 203500 | 204000 | 203500 | 268 |
| 306 | 20230707 | 133800 | 71182822500 | 204000 | 204000 | 204000 | 203500 | 536 |
| 307 | 20230707 | 133700 | 71073601500 | 203500 | 203500 | 204000 | 203500 | 170 |
| 308 | 20230707 | 133600 | 71038994000 | 203500 | 203500 | 204000 | 203500 | 238 |
| 309 | 20230707 | 133500 | 70990539000 | 203500 | 203500 | 204000 | 203500 | 438 |
| 310 | 20230707 | 133400 | 70901340000 | 204000 | 203500 | 204000 | 203500 | 173 |
| 311 | 20230707 | 133300 | 70866098000 | 203500 | 203500 | 204000 | 203500 | 320 |
| 312 | 20230707 | 133200 | 70800963000 | 203500 | 204000 | 204000 | 203500 | 343 |
| 313 | 20230707 | 133100 | 70731153000 | 204000 | 203500 | 204000 | 203500 | 576 |
| 314 | 20230707 | 133000 | 70613758500 | 204000 | 204000 | 204000 | 203500 | 545 |
| 315 | 20230707 | 132900 | 70502691500 | 204000 | 204000 | 204000 | 203500 | 233 |
| 316 | 20230707 | 132800 | 70455270500 | 204000 | 204000 | 204500 | 203500 | 1933 |
| 317 | 20230707 | 132700 | 70060984500 | 204500 | 204000 | 204500 | 203000 | 12311 |
| 318 | 20230707 | 132600 | 67551244500 | 203500 | 204000 | 204000 | 203500 | 249 |
| 319 | 20230707 | 132500 | 67500559000 | 204000 | 204000 | 204000 | 203500 | 450 |
| 320 | 20230707 | 132400 | 67408913000 | 204000 | 203500 | 204000 | 203500 | 672 |
| 321 | 20230707 | 132300 | 67272138000 | 203500 | 204000 | 204000 | 203500 | 626 |
| 322 | 20230707 | 132200 | 67144714500 | 204000 | 204000 | 204000 | 203500 | 461 |
| 323 | 20230707 | 132100 | 67050890500 | 203500 | 204000 | 204000 | 203500 | 534 |
| 324 | 20230707 | 132000 | 66942177500 | 203500 | 204000 | 204000 | 203500 | 266 |
| 325 | 20230707 | 131900 | 66888037500 | 204000 | 203500 | 204000 | 203500 | 894 |
| 326 | 20230707 | 131800 | 66706098000 | 204000 | 204000 | 204000 | 203500 | 592 |
| 327 | 20230707 | 131700 | 66585586000 | 203500 | 203500 | 204000 | 203500 | 176 |
| 328 | 20230707 | 131600 | 66549764500 | 204000 | 203500 | 204000 | 203500 | 249 |
| 329 | 20230707 | 131500 | 66499078500 | 203500 | 203500 | 204000 | 203500 | 259 |
| 330 | 20230707 | 131400 | 66446330000 | 203500 | 203500 | 204000 | 203500 | 397 |
| 331 | 20230707 | 131300 | 66365535000 | 203500 | 203500 | 204000 | 203500 | 4347 |
| 332 | 20230707 | 131200 | 65480916500 | 204000 | 204000 | 204000 | 203500 | 390 |
| 333 | 20230707 | 131100 | 65401510000 | 203500 | 203500 | 204000 | 203500 | 368 |
| 334 | 20230707 | 131000 | 65326582000 | 204000 | 204000 | 204000 | 203500 | 495 |
| 335 | 20230707 | 130900 | 65225839000 | 203500 | 203500 | 204000 | 203500 | 1617 |
| 336 | 20230707 | 130800 | 64896769500 | 203500 | 204000 | 204000 | 203500 | 1752 |
| 337 | 20230707 | 130700 | 64540176000 | 203500 | 203500 | 204000 | 203500 | 503 |
| 338 | 20230707 | 130600 | 64437735500 | 203500 | 203500 | 204000 | 203500 | 330 |
| 339 | 20230707 | 130500 | 64370515000 | 203500 | 204000 | 204000 | 203500 | 299 |
| 340 | 20230707 | 130400 | 64309575500 | 203500 | 204000 | 204000 | 203500 | 286 |
| 341 | 20230707 | 130300 | 64251317000 | 204000 | 204000 | 204000 | 203500 | 262 |
| 342 | 20230707 | 130200 | 64197980500 | 203500 | 204000 | 204000 | 203500 | 366 |
| 343 | 20230707 | 130100 | 64123414500 | 203500 | 204000 | 204000 | 203500 | 264 |
| 344 | 20230707 | 130000 | 64069624000 | 203500 | 203500 | 204000 | 203500 | 272 |
| 345 | 20230707 | 125900 | 64014229000 | 204000 | 204000 | 204000 | 203500 | 200 |
| 346 | 20230707 | 125800 | 63973518000 | 203500 | 204000 | 204000 | 203500 | 279 |
| 347 | 20230707 | 125700 | 63916704000 | 204000 | 204000 | 204000 | 203500 | 139 |
| 348 | 20230707 | 125600 | 63888413500 | 203500 | 203500 | 204000 | 203500 | 330 |
| 349 | 20230707 | 125500 | 63821197000 | 203500 | 203500 | 204000 | 203500 | 411 |
| 350 | 20230707 | 125400 | 63737474000 | 204000 | 203500 | 204000 | 203500 | 327 |
| 351 | 20230707 | 125300 | 63670797000 | 203500 | 204000 | 204000 | 203500 | 403 |
| 352 | 20230707 | 125200 | 63588694000 | 204000 | 203500 | 204000 | 203500 | 325 |
| 353 | 20230707 | 125100 | 63522491000 | 204000 | 204000 | 204000 | 203500 | 278 |
| 354 | 20230707 | 125000 | 63465857000 | 203500 | 203500 | 204000 | 203500 | 244 |
| 355 | 20230707 | 124900 | 63416148500 | 203500 | 203500 | 204000 | 203500 | 195 |
| 356 | 20230707 | 124800 | 63376465000 | 203500 | 204000 | 204000 | 203500 | 278 |
| 357 | 20230707 | 124700 | 63319851000 | 203500 | 203500 | 204000 | 203500 | 236 |
| 358 | 20230707 | 124600 | 63271811000 | 204000 | 203500 | 204000 | 203500 | 268 |
| 359 | 20230707 | 124500 | 63217265000 | 203500 | 204000 | 204000 | 203500 | 173 |
| 360 | 20230707 | 124400 | 63182030000 | 203500 | 203500 | 204000 | 203500 | 644 |
| 361 | 20230707 | 124300 | 63050968000 | 203500 | 203500 | 204000 | 203500 | 156 |
| 362 | 20230707 | 124200 | 63019218500 | 203500 | 204000 | 204000 | 203500 | 246 |
| 363 | 20230707 | 124100 | 62969152000 | 203500 | 203000 | 204000 | 203000 | 322 |
| 364 | 20230707 | 124000 | 62903563000 | 203500 | 204000 | 204000 | 203000 | 1889 |
| 365 | 20230707 | 123900 | 62519150000 | 203500 | 203500 | 204000 | 203500 | 830 |
| 366 | 20230707 | 123800 | 62350235500 | 203500 | 204000 | 204000 | 203000 | 1927 |
| 367 | 20230707 | 123700 | 61958057000 | 204000 | 204000 | 204000 | 203500 | 665 |
| 368 | 20230707 | 123600 | 61822718000 | 203500 | 203500 | 204000 | 203500 | 219 |
| 369 | 20230707 | 123500 | 61778143000 | 203500 | 203500 | 204000 | 203500 | 255 |
| 370 | 20230707 | 123400 | 61726221000 | 203500 | 203500 | 204000 | 203500 | 106 |
| 371 | 20230707 | 123300 | 61704641000 | 203500 | 203500 | 204000 | 203500 | 339 |
| 372 | 20230707 | 123200 | 61635646500 | 203500 | 203500 | 204000 | 203500 | 651 |
| 373 | 20230707 | 123100 | 61503153500 | 203500 | 204000 | 204000 | 203500 | 656 |
| 374 | 20230707 | 123000 | 61369626000 | 203500 | 203500 | 204000 | 203500 | 105 |
| 375 | 20230707 | 122900 | 61348251000 | 203500 | 203500 | 204000 | 203500 | 561 |
| 376 | 20230707 | 122800 | 61233987500 | 203500 | 203500 | 204000 | 203500 | 347 |
| 377 | 20230707 | 122700 | 61163339000 | 203500 | 203500 | 204000 | 203500 | 161 |
| 378 | 20230707 | 122600 | 61130574500 | 203500 | 203500 | 204000 | 203500 | 898 |
| 379 | 20230707 | 122500 | 60947817000 | 203000 | 204000 | 204000 | 203000 | 5446 |
| 380 | 20230707 | 122400 | 59839551000 | 203500 | 203500 | 204000 | 203500 | 383 |
| 381 | 20230707 | 122300 | 59761574500 | 203500 | 203500 | 204000 | 203500 | 356 |
| 382 | 20230707 | 122200 | 59689072000 | 203500 | 204000 | 204000 | 203500 | 1417 |
| 383 | 20230707 | 122100 | 59400681500 | 204000 | 203500 | 204000 | 203500 | 359 |
| 384 | 20230707 | 122000 | 59327580000 | 204000 | 203500 | 204000 | 203500 | 478 |
| 385 | 20230707 | 121900 | 59230258000 | 203500 | 203500 | 204000 | 203500 | 284 |
| 386 | 20230707 | 121800 | 59172453500 | 204000 | 203500 | 204000 | 203500 | 327 |
| 387 | 20230707 | 121700 | 59105802500 | 203500 | 204000 | 204000 | 203500 | 445 |
| 388 | 20230707 | 121600 | 59015181500 | 204000 | 204000 | 204000 | 203500 | 175 |
| 389 | 20230707 | 121500 | 58979540000 | 203500 | 203500 | 204000 | 203000 | 8427 |
| 390 | 20230707 | 121400 | 57264628500 | 203500 | 203000 | 203500 | 203000 | 218 |
| 391 | 20230707 | 121300 | 57220352000 | 203000 | 203000 | 203500 | 203000 | 456 |
| 392 | 20230707 | 121200 | 57127662000 | 203000 | 203000 | 203500 | 203000 | 207 |
| 393 | 20230707 | 121100 | 57085609000 | 203000 | 203000 | 203500 | 203000 | 379 |
| 394 | 20230707 | 121000 | 57008568500 | 203000 | 203000 | 203500 | 203000 | 318 |
| 395 | 20230707 | 120900 | 56943969500 | 203000 | 203000 | 203500 | 203000 | 378 |
| 396 | 20230707 | 120800 | 56867151500 | 203000 | 203000 | 203500 | 203000 | 291 |
| 397 | 20230707 | 120700 | 56808017500 | 203000 | 203500 | 203500 | 203000 | 141 |
| 398 | 20230707 | 120600 | 56779387500 | 203500 | 203500 | 203500 | 203000 | 384 |
| 399 | 20230707 | 120500 | 56701392500 | 203500 | 203500 | 203500 | 203000 | 201 |
| 400 | 20230707 | 120400 | 56660546000 | 203500 | 203500 | 203500 | 203000 | 793 |
| 401 | 20230707 | 120300 | 56499269500 | 203000 | 203500 | 203500 | 203000 | 253 |
| 402 | 20230707 | 120200 | 56447844000 | 203000 | 203000 | 203500 | 203000 | 300 |
| 403 | 20230707 | 120100 | 56386912500 | 203000 | 203500 | 203500 | 203000 | 164 |
| 404 | 20230707 | 120000 | 56353583500 | 203000 | 203000 | 203500 | 203000 | 417 |
| 405 | 20230707 | 115900 | 56268878000 | 203000 | 203500 | 203500 | 203000 | 451 |
| 406 | 20230707 | 115800 | 56177305500 | 203000 | 203500 | 203500 | 203000 | 392 |
| 407 | 20230707 | 115700 | 56097689500 | 203500 | 203000 | 203500 | 203000 | 306 |
| 408 | 20230707 | 115600 | 56035550000 | 203000 | 203500 | 203500 | 203000 | 215 |
| 409 | 20230707 | 115500 | 55991891500 | 203000 | 203500 | 203500 | 203000 | 494 |
| 410 | 20230707 | 115400 | 55891569500 | 203000 | 203500 | 203500 | 203000 | 327 |
| 411 | 20230707 | 115300 | 55825179500 | 203000 | 203500 | 203500 | 203000 | 518 |
| 412 | 20230707 | 115200 | 55719971000 | 203500 | 203000 | 203500 | 203000 | 423 |
| 413 | 20230707 | 115100 | 55634085500 | 203000 | 203500 | 203500 | 203000 | 464 |
| 414 | 20230707 | 115000 | 55539862000 | 203000 | 203000 | 203500 | 203000 | 501 |
| 415 | 20230707 | 114900 | 55438111000 | 203000 | 203000 | 203500 | 203000 | 260 |
| 416 | 20230707 | 114800 | 55385325500 | 203000 | 203000 | 203500 | 203000 | 398 |
| 417 | 20230707 | 114700 | 55304499000 | 203000 | 203000 | 203500 | 203000 | 381 |
| 418 | 20230707 | 114600 | 55227104500 | 203000 | 203000 | 203500 | 203000 | 670 |
| 419 | 20230707 | 114500 | 55090971500 | 203000 | 203000 | 203500 | 203000 | 453 |
| 420 | 20230707 | 114400 | 54998948000 | 203000 | 203000 | 203500 | 203000 | 446 |
| 421 | 20230707 | 114300 | 54908356500 | 203500 | 203500 | 203500 | 203000 | 396 |
| 422 | 20230707 | 114200 | 54827919000 | 203000 | 203500 | 203500 | 203000 | 384 |
| 423 | 20230707 | 114100 | 54749906500 | 203000 | 203000 | 203500 | 203000 | 427 |
| 424 | 20230707 | 114000 | 54663179000 | 203000 | 203000 | 203500 | 203000 | 228 |
| 425 | 20230707 | 113900 | 54616863500 | 203000 | 203000 | 203500 | 203000 | 636 |
| 426 | 20230707 | 113800 | 54487724500 | 203000 | 203000 | 203500 | 203000 | 322 |
| 427 | 20230707 | 113700 | 54422304000 | 203000 | 203000 | 203500 | 203000 | 395 |
| 428 | 20230707 | 113600 | 54342094500 | 203000 | 203000 | 203500 | 203000 | 387 |
| 429 | 20230707 | 113500 | 54263507000 | 203500 | 203500 | 203500 | 203000 | 432 |
| 430 | 20230707 | 113400 | 54175696500 | 203000 | 203000 | 203500 | 203000 | 636 |
| 431 | 20230707 | 113300 | 54046561500 | 203000 | 203000 | 203500 | 203000 | 515 |
| 432 | 20230707 | 113200 | 53941977000 | 203500 | 203000 | 203500 | 203000 | 507 |
| 433 | 20230707 | 113100 | 53839036500 | 203000 | 203500 | 203500 | 203000 | 465 |
| 434 | 20230707 | 113000 | 53744552000 | 203500 | 203000 | 203500 | 203000 | 634 |
| 435 | 20230707 | 112900 | 53615801000 | 203000 | 203000 | 203500 | 203000 | 268 |
| 436 | 20230707 | 112800 | 53561347000 | 203000 | 203500 | 203500 | 203000 | 502 |
| 437 | 20230707 | 112700 | 53459386500 | 203000 | 203000 | 203500 | 203000 | 881 |
| 438 | 20230707 | 112600 | 53280214000 | 203500 | 203000 | 203500 | 203000 | 378 |
| 439 | 20230707 | 112500 | 53203420000 | 203000 | 203000 | 203500 | 203000 | 422 |
| 440 | 20230707 | 112400 | 53117618000 | 203500 | 203000 | 203500 | 203000 | 744 |
| 441 | 20230707 | 112300 | 52966511500 | 203500 | 203500 | 203500 | 203000 | 604 |
| 442 | 20230707 | 112200 | 52843717000 | 203000 | 203000 | 203500 | 203000 | 865 |
| 443 | 20230707 | 112100 | 52667823000 | 203000 | 203000 | 203500 | 203000 | 811 |
| 444 | 20230707 | 112000 | 52502900000 | 203500 | 203500 | 203500 | 203000 | 488 |
| 445 | 20230707 | 111900 | 52403796000 | 203500 | 203500 | 203500 | 203000 | 712 |
| 446 | 20230707 | 111800 | 52259112000 | 203500 | 203000 | 203500 | 203000 | 546 |
| 447 | 20230707 | 111700 | 52148104000 | 203000 | 203500 | 203500 | 203000 | 565 |
| 448 | 20230707 | 111600 | 52033401000 | 203000 | 203000 | 203500 | 203000 | 479 |
| 449 | 20230707 | 111500 | 51936152500 | 203000 | 203000 | 203500 | 203000 | 427 |
| 450 | 20230707 | 111400 | 51849429500 | 203000 | 203500 | 203500 | 203000 | 284 |
| 451 | 20230707 | 111300 | 51791770500 | 203000 | 203000 | 203500 | 203000 | 517 |
| 452 | 20230707 | 111200 | 51686816500 | 203000 | 203000 | 203500 | 203000 | 491 |
| 453 | 20230707 | 111100 | 51587132500 | 203000 | 203500 | 203500 | 203000 | 253 |
| 454 | 20230707 | 111000 | 51535717000 | 203000 | 203000 | 203500 | 203000 | 888 |
| 455 | 20230707 | 110900 | 51355117500 | 203500 | 203500 | 203500 | 203000 | 307 |
| 456 | 20230707 | 110800 | 51292777500 | 203000 | 203000 | 203500 | 203000 | 312 |
| 457 | 20230707 | 110700 | 51229405500 | 203000 | 203000 | 203500 | 203000 | 214 |
| 458 | 20230707 | 110600 | 51185950000 | 203000 | 203000 | 203500 | 203000 | 426 |
| 459 | 20230707 | 110500 | 51099446000 | 203000 | 203500 | 203500 | 203000 | 316 |
| 460 | 20230707 | 110400 | 51035265000 | 203500 | 203000 | 203500 | 203000 | 962 |
| 461 | 20230707 | 110300 | 50839887000 | 203500 | 203000 | 203500 | 203000 | 903 |
| 462 | 20230707 | 110200 | 50656509000 | 203500 | 203500 | 203500 | 203000 | 450 |
| 463 | 20230707 | 110100 | 50565030500 | 203000 | 203000 | 203500 | 203000 | 653 |
| 464 | 20230707 | 110000 | 50432354500 | 203000 | 203500 | 203500 | 203000 | 307 |
| 465 | 20230707 | 105900 | 50369967000 | 203500 | 203000 | 203500 | 203000 | 520 |
| 466 | 20230707 | 105800 | 50264346500 | 203000 | 203500 | 203500 | 203000 | 536 |
| 467 | 20230707 | 105700 | 50155456000 | 203500 | 203000 | 203500 | 203000 | 592 |
| 468 | 20230707 | 105600 | 50035203000 | 203000 | 203500 | 203500 | 203000 | 347 |
| 469 | 20230707 | 105500 | 49964691500 | 203500 | 203500 | 203500 | 203000 | 604 |
| 470 | 20230707 | 105400 | 49841987500 | 203000 | 203500 | 203500 | 203000 | 516 |
| 471 | 20230707 | 105300 | 49737164500 | 203000 | 203000 | 203500 | 203000 | 719 |
| 472 | 20230707 | 105200 | 49590973000 | 203500 | 203500 | 203500 | 203000 | 362 |
| 473 | 20230707 | 105100 | 49517448500 | 203500 | 203500 | 203500 | 203000 | 272 |
| 474 | 20230707 | 105000 | 49462162000 | 203000 | 203500 | 204000 | 203000 | 6320 |
| 475 | 20230707 | 104900 | 48176597500 | 203500 | 203500 | 204000 | 203500 | 876 |
| 476 | 20230707 | 104800 | 47998329000 | 204000 | 204000 | 204000 | 203500 | 392 |
| 477 | 20230707 | 104700 | 47918526500 | 203500 | 204000 | 204000 | 203500 | 247 |
| 478 | 20230707 | 104600 | 47868213500 | 203500 | 203500 | 204000 | 203500 | 354 |
| 479 | 20230707 | 104500 | 47796171500 | 203500 | 204000 | 204000 | 203500 | 1366 |
| 480 | 20230707 | 104400 | 47517597500 | 204000 | 204000 | 204500 | 204000 | 3203 |
| 481 | 20230707 | 104300 | 46864183000 | 204500 | 204000 | 204500 | 204000 | 787 |
| 482 | 20230707 | 104200 | 46703611500 | 204000 | 204000 | 204500 | 204000 | 466 |
| 483 | 20230707 | 104100 | 46608502000 | 204000 | 204500 | 204500 | 204000 | 516 |
| 484 | 20230707 | 104000 | 46503166500 | 204500 | 204500 | 204500 | 204000 | 411 |
| 485 | 20230707 | 103900 | 46419244000 | 204000 | 204000 | 204500 | 204000 | 403 |
| 486 | 20230707 | 103800 | 46337006500 | 204500 | 204000 | 204500 | 204000 | 262 |
| 487 | 20230707 | 103700 | 46283528000 | 204000 | 204500 | 204500 | 204000 | 1374 |
| 488 | 20230707 | 103600 | 46003116000 | 204000 | 204000 | 204500 | 204000 | 584 |
| 489 | 20230707 | 103500 | 45883895000 | 204500 | 204500 | 204500 | 204000 | 710 |
| 490 | 20230707 | 103400 | 45738904500 | 204000 | 204500 | 204500 | 204000 | 382 |
| 491 | 20230707 | 103300 | 45660915500 | 204000 | 204000 | 204500 | 204000 | 611 |
| 492 | 20230707 | 103200 | 45536178500 | 204500 | 204000 | 204500 | 204000 | 590 |
| 493 | 20230707 | 103100 | 45415754000 | 204000 | 204000 | 204500 | 204000 | 196 |
| 494 | 20230707 | 103000 | 45375743000 | 204500 | 204500 | 204500 | 204000 | 299 |
| 495 | 20230707 | 102900 | 45314727500 | 204000 | 204000 | 204500 | 203500 | 5547 |
| 496 | 20230707 | 102800 | 44183147000 | 204000 | 203500 | 204000 | 203500 | 1518 |
| 497 | 20230707 | 102700 | 43873674000 | 203500 | 204000 | 204000 | 203500 | 389 |
| 498 | 20230707 | 102600 | 43794510500 | 203500 | 204000 | 204000 | 203500 | 4554 |
| 499 | 20230707 | 102500 | 42865639000 | 204000 | 204500 | 204500 | 204000 | 953 |
| 500 | 20230707 | 102400 | 42671152000 | 204000 | 204000 | 204500 | 204000 | 1632 |
| 501 | 20230707 | 102300 | 42338183500 | 204000 | 204000 | 204500 | 204000 | 449 |
| 502 | 20230707 | 102200 | 42246579500 | 204000 | 204500 | 204500 | 204000 | 223 |
| 503 | 20230707 | 102100 | 42201085000 | 204000 | 204500 | 204500 | 204000 | 268 |
| 504 | 20230707 | 102000 | 42146382000 | 204000 | 204000 | 204500 | 204000 | 316 |
| 505 | 20230707 | 101900 | 42081902000 | 204000 | 204000 | 204500 | 204000 | 4425 |
| 506 | 20230707 | 101800 | 41179189500 | 204000 | 204000 | 204500 | 204000 | 450 |
| 507 | 20230707 | 101700 | 41087357000 | 204000 | 204000 | 204500 | 204000 | 734 |
| 508 | 20230707 | 101600 | 40937613500 | 204000 | 204000 | 204500 | 204000 | 396 |
| 509 | 20230707 | 101500 | 40856820000 | 204500 | 204500 | 204500 | 204000 | 316 |
| 510 | 20230707 | 101400 | 40792292500 | 204000 | 204500 | 205000 | 204000 | 7600 |
| 511 | 20230707 | 101300 | 39241083000 | 204500 | 204000 | 204500 | 204000 | 2470 |
| 512 | 20230707 | 101200 | 38736170500 | 204000 | 204500 | 204500 | 204000 | 1783 |
| 513 | 20230707 | 101100 | 38371659500 | 204500 | 204000 | 204500 | 204000 | 456 |
| 514 | 20230707 | 101000 | 38278527000 | 204500 | 204000 | 204500 | 204000 | 485 |
| 515 | 20230707 | 100900 | 38179495000 | 204000 | 204000 | 204500 | 204000 | 251 |
| 516 | 20230707 | 100800 | 38128259000 | 204500 | 204000 | 204500 | 204000 | 409 |
| 517 | 20230707 | 100700 | 38044753000 | 204000 | 203500 | 204500 | 203500 | 3176 |
| 518 | 20230707 | 100600 | 37396971000 | 203500 | 203500 | 204000 | 203500 | 493 |
| 519 | 20230707 | 100500 | 37296592500 | 203500 | 203500 | 204000 | 203500 | 670 |
| 520 | 20230707 | 100400 | 37160170000 | 203500 | 203500 | 204000 | 203500 | 1827 |
| 521 | 20230707 | 100300 | 36788366500 | 203500 | 204000 | 204000 | 203500 | 300 |
| 522 | 20230707 | 100200 | 36727311500 | 203500 | 203500 | 204000 | 203500 | 217 |
| 523 | 20230707 | 100100 | 36683149500 | 203500 | 204000 | 204500 | 203500 | 4638 |
| 524 | 20230707 | 100000 | 35737065500 | 204000 | 204000 | 204500 | 204000 | 381 |
| 525 | 20230707 | 095900 | 35659295500 | 204000 | 204000 | 204500 | 204000 | 472 |
| 526 | 20230707 | 095800 | 35562957000 | 204500 | 204000 | 204500 | 204000 | 260 |
| 527 | 20230707 | 095700 | 35509825500 | 204000 | 204000 | 204500 | 204000 | 346 |
| 528 | 20230707 | 095600 | 35439212000 | 204000 | 204000 | 204500 | 204000 | 394 |
| 529 | 20230707 | 095500 | 35358834000 | 204000 | 204000 | 204500 | 204000 | 251 |
| 530 | 20230707 | 095400 | 35307592500 | 204500 | 204500 | 204500 | 204000 | 972 |
| 531 | 20230707 | 095300 | 35109227000 | 204500 | 204500 | 205000 | 204000 | 3070 |
| 532 | 20230707 | 095200 | 34481360000 | 205000 | 204500 | 205000 | 204000 | 3979 |
| 533 | 20230707 | 095100 | 33667610000 | 204500 | 204000 | 204500 | 204000 | 753 |
| 534 | 20230707 | 095000 | 33513891500 | 204500 | 204000 | 204500 | 204000 | 5807 |
| 535 | 20230707 | 094900 | 32327277500 | 204000 | 204000 | 204000 | 203500 | 2237 |
| 536 | 20230707 | 094800 | 31871063500 | 204000 | 203500 | 204000 | 203500 | 555 |
| 537 | 20230707 | 094700 | 31757916500 | 204000 | 204000 | 204000 | 203500 | 466 |
| 538 | 20230707 | 094600 | 31663007000 | 203500 | 203500 | 204000 | 203500 | 486 |
| 539 | 20230707 | 094500 | 31564004500 | 203500 | 203500 | 204000 | 203500 | 684 |
| 540 | 20230707 | 094400 | 31424656000 | 203500 | 203500 | 204000 | 203500 | 393 |
| 541 | 20230707 | 094300 | 31344545000 | 203500 | 203500 | 204000 | 203500 | 676 |
| 542 | 20230707 | 094200 | 31206851500 | 204000 | 204000 | 204000 | 203500 | 1963 |
| 543 | 20230707 | 094100 | 30807212500 | 204000 | 203500 | 204000 | 203500 | 592 |
| 544 | 20230707 | 094000 | 30686528500 | 204000 | 203500 | 204000 | 203500 | 295 |
| 545 | 20230707 | 093900 | 30626397000 | 204000 | 203500 | 204000 | 203500 | 1558 |
| 546 | 20230707 | 093800 | 30308666000 | 203500 | 204000 | 204000 | 203500 | 648 |
| 547 | 20230707 | 093700 | 30176602500 | 203500 | 203500 | 204500 | 203000 | 18139 |
| 548 | 20230707 | 093600 | 26480566000 | 203500 | 203000 | 203500 | 203000 | 810 |
| 549 | 20230707 | 093500 | 26315964000 | 203500 | 203500 | 203500 | 203000 | 3011 |
| 550 | 20230707 | 093400 | 25704632500 | 203500 | 203500 | 203500 | 203000 | 495 |
| 551 | 20230707 | 093300 | 25604047000 | 203500 | 203000 | 203500 | 203000 | 815 |
| 552 | 20230707 | 093200 | 25438591500 | 203000 | 203500 | 204000 | 203000 | 3635 |
| 553 | 20230707 | 093100 | 24698882500 | 203500 | 204000 | 204000 | 203500 | 674 |
| 554 | 20230707 | 093000 | 24561658000 | 204000 | 203000 | 204000 | 203000 | 7311 |
| 555 | 20230707 | 092900 | 23075006500 | 203000 | 203000 | 203500 | 203000 | 1440 |
| 556 | 20230707 | 092800 | 22782682500 | 203000 | 203000 | 203500 | 203000 | 2720 |
| 557 | 20230707 | 092700 | 22230450000 | 203500 | 203000 | 203500 | 203000 | 600 |
| 558 | 20230707 | 092600 | 22108635000 | 203500 | 203500 | 203500 | 203000 | 792 |
| 559 | 20230707 | 092500 | 21947709000 | 203000 | 203500 | 203500 | 203000 | 1022 |
| 560 | 20230707 | 092400 | 21740150000 | 203000 | 202500 | 203500 | 202500 | 1990 |
| 561 | 20230707 | 092300 | 21336175000 | 203000 | 202500 | 203000 | 202500 | 1927 |
| 562 | 20230707 | 092200 | 20945769500 | 203000 | 202500 | 203500 | 202500 | 11660 |
| 563 | 20230707 | 092100 | 18583112000 | 202500 | 203000 | 203000 | 202500 | 2116 |
| 564 | 20230707 | 092000 | 18154503500 | 202500 | 202500 | 203000 | 202500 | 1826 |
| 565 | 20230707 | 091900 | 17784569500 | 202500 | 203000 | 203000 | 202500 | 865 |
| 566 | 20230707 | 091800 | 17609139000 | 203000 | 202500 | 203000 | 202500 | 1444 |
| 567 | 20230707 | 091700 | 17316135500 | 203000 | 203000 | 203000 | 202500 | 2720 |
| 568 | 20230707 | 091600 | 16765039000 | 202500 | 202500 | 203000 | 202500 | 947 |
| 569 | 20230707 | 091500 | 16573220000 | 202500 | 203000 | 203500 | 202500 | 9478 |
| 570 | 20230707 | 091400 | 14649246500 | 203500 | 203500 | 204000 | 203000 | 7745 |
| 571 | 20230707 | 091300 | 13073448000 | 203500 | 204000 | 204000 | 203500 | 1311 |
| 572 | 20230707 | 091200 | 12806221000 | 204000 | 204000 | 204500 | 203500 | 5333 |
| 573 | 20230707 | 091100 | 11718183000 | 204000 | 203500 | 204000 | 203500 | 12203 |
| 574 | 20230707 | 091000 | 9232701500 | 203500 | 203500 | 204000 | 203500 | 1255 |
| 575 | 20230707 | 090900 | 8977073000 | 204000 | 203500 | 204000 | 203500 | 1563 |
| 576 | 20230707 | 090800 | 8658814000 | 203500 | 203500 | 204000 | 203500 | 1048 |
| 577 | 20230707 | 090700 | 8445443000 | 203500 | 203500 | 204000 | 203500 | 6107 |
| 578 | 20230707 | 090600 | 7202626500 | 203500 | 204000 | 204500 | 203500 | 7910 |
| 579 | 20230707 | 090500 | 5589109000 | 204500 | 204000 | 204500 | 204000 | 2087 |
| 580 | 20230707 | 090400 | 5162863500 | 204000 | 205000 | 205500 | 204000 | 7881 |
| 581 | 20230707 | 090300 | 3549928000 | 205500 | 205500 | 205500 | 205000 | 569 |
| 582 | 20230707 | 090200 | 3433233500 | 205500 | 205000 | 206000 | 204500 | 7149 |
| 583 | 20230707 | 090100 | 1965218500 | 205000 | 205000 | 205000 | 204500 | 1511 |
| 584 | 20230707 | 090000 | 1655913500 | 205000 | 205500 | 205500 | 204500 | 8010 |