35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 3 | 20230704 | 184100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 4 | 20230704 | 184000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 5 | 20230704 | 183900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 6 | 20230704 | 183800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 7 | 20230704 | 183700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 8 | 20230704 | 183600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 9 | 20230704 | 183500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 10 | 20230704 | 183400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 11 | 20230704 | 183300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 12 | 20230704 | 183200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 13 | 20230704 | 183100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 14 | 20230704 | 183000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 15 | 20230704 | 182900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 16 | 20230704 | 182800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 17 | 20230704 | 182700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 18 | 20230704 | 182600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 19 | 20230704 | 182500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 20 | 20230704 | 182400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 21 | 20230704 | 182300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 22 | 20230704 | 182200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 23 | 20230704 | 182100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 24 | 20230704 | 182000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 25 | 20230704 | 181900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 26 | 20230704 | 181800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 27 | 20230704 | 181700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 28 | 20230704 | 181600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 29 | 20230704 | 181500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 30 | 20230704 | 181400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 31 | 20230704 | 181300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 32 | 20230704 | 181200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 33 | 20230704 | 181100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 34 | 20230704 | 181000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 35 | 20230704 | 180900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 36 | 20230704 | 180800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 37 | 20230704 | 180700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 38 | 20230704 | 180600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 39 | 20230704 | 180500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 40 | 20230704 | 180400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 41 | 20230704 | 180300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 42 | 20230704 | 180200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 43 | 20230704 | 180100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 44 | 20230704 | 180000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 45 | 20230704 | 175900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 46 | 20230704 | 175800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 47 | 20230704 | 175700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 48 | 20230704 | 175600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 49 | 20230704 | 175500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 50 | 20230704 | 175400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 51 | 20230704 | 175300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 52 | 20230704 | 175200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 53 | 20230704 | 175100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 54 | 20230704 | 175000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 55 | 20230704 | 174900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 56 | 20230704 | 174800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 57 | 20230704 | 174700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 58 | 20230704 | 174600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 59 | 20230704 | 174500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 60 | 20230704 | 174400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 61 | 20230704 | 174300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 62 | 20230704 | 174200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 63 | 20230704 | 174100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 64 | 20230704 | 174000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 65 | 20230704 | 173900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 66 | 20230704 | 173800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 67 | 20230704 | 173700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 68 | 20230704 | 173600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 69 | 20230704 | 173500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 70 | 20230704 | 173400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 71 | 20230704 | 173300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 72 | 20230704 | 173200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 73 | 20230704 | 173100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 74 | 20230704 | 173000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 75 | 20230704 | 172900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 76 | 20230704 | 172800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 77 | 20230704 | 172700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 78 | 20230704 | 172600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 79 | 20230704 | 172500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 80 | 20230704 | 172400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 81 | 20230704 | 172300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 82 | 20230704 | 172200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 83 | 20230704 | 172100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 84 | 20230704 | 172000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 85 | 20230704 | 171900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 86 | 20230704 | 171800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 87 | 20230704 | 171700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 88 | 20230704 | 171600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 89 | 20230704 | 171500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 90 | 20230704 | 171400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 91 | 20230704 | 171300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 92 | 20230704 | 171200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 93 | 20230704 | 171100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 94 | 20230704 | 171000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 95 | 20230704 | 170900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 96 | 20230704 | 170800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 97 | 20230704 | 170700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 98 | 20230704 | 170600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 99 | 20230704 | 170500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 100 | 20230704 | 170400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 101 | 20230704 | 170300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 102 | 20230704 | 170200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 103 | 20230704 | 170100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 104 | 20230704 | 170000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 105 | 20230704 | 165900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 106 | 20230704 | 165800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 107 | 20230704 | 165700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 108 | 20230704 | 165600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 109 | 20230704 | 165500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 110 | 20230704 | 165400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 111 | 20230704 | 165300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 112 | 20230704 | 165200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 113 | 20230704 | 165100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 114 | 20230704 | 165000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 115 | 20230704 | 164900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 116 | 20230704 | 164800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 117 | 20230704 | 164700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 118 | 20230704 | 164600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 119 | 20230704 | 164500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 120 | 20230704 | 164400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 121 | 20230704 | 164300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 122 | 20230704 | 164200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 123 | 20230704 | 164100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 124 | 20230704 | 164000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 125 | 20230704 | 163900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 126 | 20230704 | 163800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 127 | 20230704 | 163700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 128 | 20230704 | 163600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 129 | 20230704 | 163500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 130 | 20230704 | 163400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 131 | 20230704 | 163300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 132 | 20230704 | 163200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 133 | 20230704 | 163100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 134 | 20230704 | 163000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 135 | 20230704 | 162900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 136 | 20230704 | 162800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 137 | 20230704 | 162700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 138 | 20230704 | 162600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 139 | 20230704 | 162500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 140 | 20230704 | 162400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 141 | 20230704 | 162300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 142 | 20230704 | 162200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 143 | 20230704 | 162100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 144 | 20230704 | 162000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 145 | 20230704 | 161900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 146 | 20230704 | 161800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 147 | 20230704 | 161700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 148 | 20230704 | 161600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 149 | 20230704 | 161500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 150 | 20230704 | 161400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 151 | 20230704 | 161300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 152 | 20230704 | 161200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 153 | 20230704 | 161100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 154 | 20230704 | 161000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 155 | 20230704 | 160900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 156 | 20230704 | 160800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 157 | 20230704 | 160700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 158 | 20230704 | 160600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 159 | 20230704 | 160500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 160 | 20230704 | 160400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 161 | 20230704 | 160300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 162 | 20230704 | 160200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 163 | 20230704 | 160100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 164 | 20230704 | 160000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 165 | 20230704 | 155900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 166 | 20230704 | 155800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 167 | 20230704 | 155700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 168 | 20230704 | 155600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 169 | 20230704 | 155500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 170 | 20230704 | 155400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 171 | 20230704 | 155300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 172 | 20230704 | 155200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 173 | 20230704 | 155100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 174 | 20230704 | 155000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 175 | 20230704 | 154900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 176 | 20230704 | 154800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 177 | 20230704 | 154700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 178 | 20230704 | 154600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 179 | 20230704 | 154500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 180 | 20230704 | 154400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 181 | 20230704 | 154300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 182 | 20230704 | 154200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 183 | 20230704 | 154100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 184 | 20230704 | 154000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 185 | 20230704 | 153900 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 186 | 20230704 | 153800 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 187 | 20230704 | 153700 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 188 | 20230704 | 153600 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 189 | 20230704 | 153500 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 190 | 20230704 | 153400 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 191 | 20230704 | 153300 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 192 | 20230704 | 153200 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 193 | 20230704 | 153100 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 194 | 20230704 | 153000 | 341277849000 | 402500 | 402500 | 402500 | 402500 | 20218 |
| 195 | 20230704 | 152900 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 196 | 20230704 | 152800 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 197 | 20230704 | 152700 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 198 | 20230704 | 152600 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 199 | 20230704 | 152500 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 200 | 20230704 | 152400 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 201 | 20230704 | 152300 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 202 | 20230704 | 152200 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 203 | 20230704 | 152100 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 204 | 20230704 | 152000 | 333140104000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 205 | 20230704 | 151900 | 333140104000 | 402500 | 402500 | 402500 | 402000 | 1678 |
| 206 | 20230704 | 151800 | 332465185500 | 402500 | 402000 | 402500 | 402000 | 1336 |
| 207 | 20230704 | 151700 | 331927889500 | 402500 | 402000 | 402500 | 402000 | 785 |
| 208 | 20230704 | 151600 | 331612134500 | 402500 | 402000 | 402500 | 402000 | 1134 |
| 209 | 20230704 | 151500 | 331156159000 | 402000 | 402500 | 403000 | 402000 | 1993 |
| 210 | 20230704 | 151400 | 330354448500 | 402500 | 402500 | 403000 | 402000 | 2263 |
| 211 | 20230704 | 151300 | 329443644500 | 402500 | 402000 | 402500 | 402000 | 2097 |
| 212 | 20230704 | 151200 | 328599982500 | 402000 | 402000 | 403000 | 402000 | 2498 |
| 213 | 20230704 | 151100 | 327594520000 | 402000 | 402000 | 402500 | 402000 | 920 |
| 214 | 20230704 | 151000 | 327224426500 | 402500 | 402500 | 403000 | 402000 | 2782 |
| 215 | 20230704 | 150900 | 326104483500 | 402500 | 403000 | 403000 | 402000 | 3930 |
| 216 | 20230704 | 150800 | 324522734500 | 402500 | 402000 | 403000 | 402000 | 5305 |
| 217 | 20230704 | 150700 | 322387331500 | 402500 | 402000 | 402500 | 402000 | 1567 |
| 218 | 20230704 | 150600 | 321756779000 | 402500 | 402000 | 402500 | 402000 | 1155 |
| 219 | 20230704 | 150500 | 321292029500 | 402500 | 402000 | 402500 | 402000 | 1225 |
| 220 | 20230704 | 150400 | 320799173000 | 402500 | 401500 | 402500 | 401500 | 1229 |
| 221 | 20230704 | 150300 | 320304885500 | 402000 | 401500 | 402000 | 401500 | 1523 |
| 222 | 20230704 | 150200 | 319692779000 | 402000 | 401500 | 402000 | 401500 | 2958 |
| 223 | 20230704 | 150100 | 318504067000 | 402000 | 401500 | 402000 | 401500 | 1773 |
| 224 | 20230704 | 150000 | 317791611500 | 401500 | 401500 | 402000 | 401500 | 1136 |
| 225 | 20230704 | 145900 | 317335210500 | 402000 | 401500 | 402000 | 401500 | 1430 |
| 226 | 20230704 | 145800 | 316760491000 | 401500 | 401000 | 402000 | 401000 | 2842 |
| 227 | 20230704 | 145700 | 315619302000 | 401500 | 401000 | 401500 | 401000 | 1361 |
| 228 | 20230704 | 145600 | 315073045000 | 401500 | 401500 | 401500 | 401000 | 590 |
| 229 | 20230704 | 145500 | 314836277500 | 401500 | 401000 | 401500 | 401000 | 642 |
| 230 | 20230704 | 145400 | 314578596500 | 401500 | 401000 | 401500 | 401000 | 527 |
| 231 | 20230704 | 145300 | 314367116500 | 401000 | 401500 | 401500 | 401000 | 354 |
| 232 | 20230704 | 145200 | 314225100500 | 401500 | 401000 | 401500 | 401000 | 772 |
| 233 | 20230704 | 145100 | 313915250000 | 401000 | 401000 | 401500 | 401000 | 502 |
| 234 | 20230704 | 145000 | 313713833000 | 401500 | 401000 | 401500 | 401000 | 998 |
| 235 | 20230704 | 144900 | 313313253500 | 401000 | 401000 | 401500 | 401000 | 504 |
| 236 | 20230704 | 144800 | 313111080500 | 401000 | 401000 | 401500 | 401000 | 863 |
| 237 | 20230704 | 144700 | 312764859500 | 401000 | 401500 | 401500 | 401000 | 442 |
| 238 | 20230704 | 144600 | 312587523000 | 401500 | 401500 | 401500 | 401000 | 535 |
| 239 | 20230704 | 144500 | 312372801500 | 401500 | 400500 | 401500 | 400500 | 1710 |
| 240 | 20230704 | 144400 | 311687085500 | 400500 | 401500 | 401500 | 400500 | 1968 |
| 241 | 20230704 | 144300 | 310897981500 | 401000 | 401000 | 401500 | 401000 | 640 |
| 242 | 20230704 | 144200 | 310641242500 | 401000 | 401000 | 401500 | 401000 | 529 |
| 243 | 20230704 | 144100 | 310428974500 | 401500 | 401000 | 401500 | 401000 | 327 |
| 244 | 20230704 | 144000 | 310297759500 | 401000 | 401000 | 401500 | 401000 | 685 |
| 245 | 20230704 | 143900 | 310023023500 | 401000 | 401500 | 401500 | 401000 | 580 |
| 246 | 20230704 | 143800 | 309790347000 | 401000 | 401000 | 401500 | 401000 | 749 |
| 247 | 20230704 | 143700 | 309489806500 | 401000 | 401000 | 401500 | 401000 | 508 |
| 248 | 20230704 | 143600 | 309285962500 | 401000 | 401500 | 401500 | 401000 | 637 |
| 249 | 20230704 | 143500 | 309030470500 | 401000 | 401000 | 401500 | 401000 | 508 |
| 250 | 20230704 | 143400 | 308826710000 | 401000 | 401000 | 401500 | 401000 | 568 |
| 251 | 20230704 | 143300 | 308598722500 | 401500 | 401000 | 401500 | 401000 | 703 |
| 252 | 20230704 | 143200 | 308316677500 | 401000 | 401000 | 401500 | 401000 | 723 |
| 253 | 20230704 | 143100 | 308026602500 | 401000 | 401000 | 401500 | 401000 | 1674 |
| 254 | 20230704 | 143000 | 307354599500 | 401500 | 401000 | 401500 | 401000 | 762 |
| 255 | 20230704 | 142900 | 307048920500 | 401000 | 401000 | 401500 | 401000 | 525 |
| 256 | 20230704 | 142800 | 306838345000 | 401000 | 401500 | 401500 | 401000 | 1123 |
| 257 | 20230704 | 142700 | 306387935500 | 401000 | 401000 | 401500 | 401000 | 433 |
| 258 | 20230704 | 142600 | 306214173000 | 401500 | 401500 | 401500 | 401000 | 553 |
| 259 | 20230704 | 142500 | 305992241500 | 401500 | 401500 | 402000 | 401000 | 1191 |
| 260 | 20230704 | 142400 | 305514039500 | 401500 | 401500 | 401500 | 401000 | 1146 |
| 261 | 20230704 | 142300 | 305053994000 | 401500 | 401500 | 401500 | 401000 | 487 |
| 262 | 20230704 | 142200 | 304858544000 | 401500 | 402000 | 402000 | 401000 | 799 |
| 263 | 20230704 | 142100 | 304537791500 | 401500 | 401500 | 402000 | 401500 | 898 |
| 264 | 20230704 | 142000 | 304177130000 | 401500 | 401500 | 402000 | 401500 | 491 |
| 265 | 20230704 | 141900 | 303979860000 | 401500 | 401000 | 402000 | 401000 | 713 |
| 266 | 20230704 | 141800 | 303693598500 | 401000 | 402000 | 402000 | 401000 | 337 |
| 267 | 20230704 | 141700 | 303558318500 | 401500 | 401000 | 402000 | 401000 | 1271 |
| 268 | 20230704 | 141600 | 303048043000 | 401500 | 402000 | 402000 | 401000 | 2216 |
| 269 | 20230704 | 141500 | 302158285000 | 401500 | 401500 | 402000 | 401500 | 401 |
| 270 | 20230704 | 141400 | 301997131000 | 401500 | 401500 | 402000 | 401500 | 157 |
| 271 | 20230704 | 141300 | 301934077500 | 402000 | 401500 | 402000 | 401500 | 243 |
| 272 | 20230704 | 141200 | 301836454500 | 402000 | 401500 | 402000 | 401000 | 994 |
| 273 | 20230704 | 141100 | 301437354000 | 401000 | 401500 | 401500 | 401000 | 330 |
| 274 | 20230704 | 141000 | 301304911000 | 401000 | 402000 | 402000 | 401000 | 1294 |
| 275 | 20230704 | 140900 | 300785405500 | 401500 | 402000 | 402000 | 401500 | 329 |
| 276 | 20230704 | 140800 | 300653224000 | 402000 | 402000 | 402000 | 401500 | 962 |
| 277 | 20230704 | 140700 | 300266718000 | 401500 | 402000 | 402000 | 401500 | 2457 |
| 278 | 20230704 | 140600 | 299280151500 | 402000 | 401500 | 402000 | 401500 | 687 |
| 279 | 20230704 | 140500 | 299004062500 | 401500 | 401500 | 402000 | 401500 | 517 |
| 280 | 20230704 | 140400 | 298796364000 | 401500 | 401500 | 402000 | 401500 | 232 |
| 281 | 20230704 | 140300 | 298703159000 | 402000 | 402000 | 402000 | 401500 | 533 |
| 282 | 20230704 | 140200 | 298489089500 | 401500 | 401500 | 402000 | 401000 | 1213 |
| 283 | 20230704 | 140100 | 298002080000 | 401000 | 401500 | 401500 | 401000 | 435 |
| 284 | 20230704 | 140000 | 297827569000 | 401000 | 401500 | 401500 | 401000 | 225 |
| 285 | 20230704 | 135900 | 297737263000 | 401000 | 401500 | 401500 | 401000 | 793 |
| 286 | 20230704 | 135800 | 297418902500 | 401500 | 401000 | 401500 | 401000 | 619 |
| 287 | 20230704 | 135700 | 297170598500 | 401000 | 401000 | 401500 | 401000 | 354 |
| 288 | 20230704 | 135600 | 297028521500 | 401000 | 401500 | 401500 | 401000 | 748 |
| 289 | 20230704 | 135500 | 296728535500 | 401000 | 401000 | 401500 | 401000 | 221 |
| 290 | 20230704 | 135400 | 296639851500 | 401000 | 401000 | 401500 | 401000 | 379 |
| 291 | 20230704 | 135300 | 296487802500 | 401000 | 401000 | 401500 | 400500 | 848 |
| 292 | 20230704 | 135200 | 296147663500 | 401000 | 401000 | 401500 | 401000 | 380 |
| 293 | 20230704 | 135100 | 295995235000 | 401000 | 400500 | 401500 | 400500 | 2690 |
| 294 | 20230704 | 135000 | 294916518500 | 401000 | 401000 | 401000 | 400500 | 185 |
| 295 | 20230704 | 134900 | 294842364500 | 400500 | 400000 | 401000 | 400000 | 625 |
| 296 | 20230704 | 134800 | 294592067500 | 400500 | 400500 | 400500 | 400000 | 564 |
| 297 | 20230704 | 134700 | 294366352500 | 400000 | 400500 | 401000 | 400000 | 674 |
| 298 | 20230704 | 134600 | 294096358000 | 400500 | 400500 | 401000 | 400000 | 1517 |
| 299 | 20230704 | 134500 | 293488800000 | 400500 | 401000 | 401000 | 400000 | 1896 |
| 300 | 20230704 | 134400 | 292729429000 | 401000 | 400500 | 401000 | 400500 | 543 |
| 301 | 20230704 | 134300 | 292511866500 | 400500 | 400500 | 401000 | 400500 | 629 |
| 302 | 20230704 | 134200 | 292259836000 | 400500 | 401000 | 401000 | 400500 | 325 |
| 303 | 20230704 | 134100 | 292129570500 | 401000 | 400500 | 401000 | 400500 | 236 |
| 304 | 20230704 | 134000 | 292034961000 | 401000 | 400500 | 401000 | 400500 | 420 |
| 305 | 20230704 | 133900 | 291866689500 | 401000 | 401000 | 401000 | 400500 | 511 |
| 306 | 20230704 | 133800 | 291661838500 | 401000 | 400500 | 401000 | 400500 | 209 |
| 307 | 20230704 | 133700 | 291578093000 | 401000 | 401000 | 401000 | 400500 | 499 |
| 308 | 20230704 | 133600 | 291378049500 | 401000 | 401000 | 401000 | 400500 | 281 |
| 309 | 20230704 | 133500 | 291265401000 | 401000 | 401000 | 401000 | 400500 | 363 |
| 310 | 20230704 | 133400 | 291119859000 | 400500 | 401000 | 401000 | 400500 | 391 |
| 311 | 20230704 | 133300 | 290963103500 | 401000 | 401000 | 401000 | 400500 | 471 |
| 312 | 20230704 | 133200 | 290774243500 | 401000 | 401000 | 401000 | 400500 | 402 |
| 313 | 20230704 | 133100 | 290613113000 | 400500 | 400500 | 401000 | 400500 | 629 |
| 314 | 20230704 | 133000 | 290361021500 | 400500 | 400500 | 401000 | 400000 | 2058 |
| 315 | 20230704 | 132900 | 289536751000 | 400500 | 400000 | 400500 | 400000 | 482 |
| 316 | 20230704 | 132800 | 289343903000 | 400000 | 400500 | 400500 | 400000 | 205 |
| 317 | 20230704 | 132700 | 289261840000 | 400500 | 400000 | 400500 | 400000 | 309 |
| 318 | 20230704 | 132600 | 289138130500 | 400500 | 400500 | 400500 | 400000 | 753 |
| 319 | 20230704 | 132500 | 288836586500 | 400500 | 400000 | 400500 | 400000 | 209 |
| 320 | 20230704 | 132400 | 288752932000 | 400500 | 400500 | 400500 | 400000 | 622 |
| 321 | 20230704 | 132300 | 288504049000 | 400500 | 400500 | 400500 | 400000 | 360 |
| 322 | 20230704 | 132200 | 288359930500 | 400500 | 400500 | 400500 | 400000 | 204 |
| 323 | 20230704 | 132100 | 288278267500 | 400000 | 400500 | 400500 | 400000 | 1454 |
| 324 | 20230704 | 132000 | 287696017000 | 400500 | 400500 | 400500 | 400000 | 652 |
| 325 | 20230704 | 131900 | 287434954500 | 400500 | 400500 | 400500 | 400000 | 422 |
| 326 | 20230704 | 131800 | 287266123000 | 400500 | 400500 | 400500 | 400000 | 385 |
| 327 | 20230704 | 131700 | 287111992000 | 400500 | 401000 | 401000 | 400000 | 3020 |
| 328 | 20230704 | 131600 | 285902578500 | 401000 | 400500 | 401000 | 400500 | 518 |
| 329 | 20230704 | 131500 | 285694976000 | 400500 | 400500 | 401000 | 400500 | 346 |
| 330 | 20230704 | 131400 | 285556279000 | 400500 | 401000 | 401000 | 400500 | 190 |
| 331 | 20230704 | 131300 | 285480108000 | 400500 | 400500 | 401000 | 400500 | 357 |
| 332 | 20230704 | 131200 | 285336984000 | 401000 | 401000 | 401000 | 400500 | 333 |
| 333 | 20230704 | 131100 | 285203516500 | 401000 | 401000 | 401000 | 400500 | 286 |
| 334 | 20230704 | 131000 | 285088929500 | 401000 | 401000 | 401000 | 400500 | 397 |
| 335 | 20230704 | 130900 | 284929766000 | 401000 | 401000 | 401000 | 400500 | 502 |
| 336 | 20230704 | 130800 | 284728596500 | 400500 | 401000 | 401000 | 400500 | 127 |
| 337 | 20230704 | 130700 | 284677682000 | 401000 | 401500 | 401500 | 400500 | 2640 |
| 338 | 20230704 | 130600 | 283619003500 | 401000 | 401500 | 401500 | 401000 | 169 |
| 339 | 20230704 | 130500 | 283551185000 | 401500 | 401500 | 401500 | 401000 | 255 |
| 340 | 20230704 | 130400 | 283448826500 | 401500 | 401000 | 401500 | 401000 | 333 |
| 341 | 20230704 | 130300 | 283315191500 | 401000 | 401000 | 401000 | 400500 | 386 |
| 342 | 20230704 | 130200 | 283160423000 | 401000 | 400500 | 401000 | 400500 | 869 |
| 343 | 20230704 | 130100 | 282811973500 | 400500 | 401000 | 401500 | 400500 | 1025 |
| 344 | 20230704 | 130000 | 282400962000 | 401000 | 401000 | 401500 | 401000 | 281 |
| 345 | 20230704 | 125900 | 282288213000 | 401500 | 401500 | 401500 | 400500 | 206 |
| 346 | 20230704 | 125800 | 282205563500 | 401500 | 401500 | 401500 | 400500 | 1307 |
| 347 | 20230704 | 125700 | 281681369500 | 401500 | 401000 | 401500 | 400500 | 1021 |
| 348 | 20230704 | 125600 | 281271928500 | 401000 | 401000 | 401000 | 400500 | 346 |
| 349 | 20230704 | 125500 | 281133226500 | 401000 | 401000 | 401000 | 400500 | 218 |
| 350 | 20230704 | 125400 | 281045833000 | 401000 | 400500 | 401000 | 400500 | 863 |
| 351 | 20230704 | 125300 | 280699792500 | 401000 | 400500 | 401000 | 400000 | 616 |
| 352 | 20230704 | 125200 | 280453042000 | 400500 | 400500 | 400500 | 400000 | 761 |
| 353 | 20230704 | 125100 | 280148276000 | 401000 | 401000 | 401000 | 400500 | 315 |
| 354 | 20230704 | 125000 | 280022014000 | 401000 | 400500 | 401000 | 400000 | 663 |
| 355 | 20230704 | 124900 | 279756438000 | 400500 | 401000 | 401000 | 400000 | 675 |
| 356 | 20230704 | 124800 | 279486115500 | 401000 | 400000 | 401000 | 400000 | 1349 |
| 357 | 20230704 | 124700 | 278945879500 | 400000 | 400500 | 400500 | 400000 | 321 |
| 358 | 20230704 | 124600 | 278817385500 | 400000 | 400500 | 400500 | 400000 | 644 |
| 359 | 20230704 | 124500 | 278559532000 | 400000 | 400000 | 400500 | 399500 | 1944 |
| 360 | 20230704 | 124400 | 277781966000 | 399500 | 399500 | 400000 | 399500 | 737 |
| 361 | 20230704 | 124300 | 277487457500 | 400000 | 399500 | 400000 | 399500 | 395 |
| 362 | 20230704 | 124200 | 277329532500 | 400000 | 400000 | 400000 | 399500 | 274 |
| 363 | 20230704 | 124100 | 277219997000 | 400000 | 400500 | 400500 | 399500 | 3266 |
| 364 | 20230704 | 124000 | 275913588500 | 400000 | 400000 | 400500 | 400000 | 395 |
| 365 | 20230704 | 123900 | 275755485500 | 400000 | 400500 | 400500 | 400000 | 310 |
| 366 | 20230704 | 123800 | 275631408500 | 400500 | 400500 | 400500 | 400000 | 537 |
| 367 | 20230704 | 123700 | 275416502000 | 400500 | 400500 | 400500 | 400000 | 588 |
| 368 | 20230704 | 123600 | 275181218000 | 400500 | 400500 | 400500 | 400000 | 327 |
| 369 | 20230704 | 123500 | 275050298500 | 400000 | 400500 | 400500 | 400000 | 250 |
| 370 | 20230704 | 123400 | 274950263500 | 400500 | 400000 | 400500 | 400000 | 235 |
| 371 | 20230704 | 123300 | 274856191500 | 400000 | 400000 | 400500 | 400000 | 780 |
| 372 | 20230704 | 123200 | 274544125000 | 400500 | 400500 | 400500 | 400000 | 691 |
| 373 | 20230704 | 123100 | 274267603500 | 400500 | 400500 | 400500 | 400000 | 674 |
| 374 | 20230704 | 123000 | 273997841000 | 400500 | 400000 | 400500 | 400000 | 145 |
| 375 | 20230704 | 122900 | 273939789000 | 400000 | 400500 | 400500 | 400000 | 338 |
| 376 | 20230704 | 122800 | 273804477000 | 400500 | 400500 | 401000 | 400000 | 2030 |
| 377 | 20230704 | 122700 | 272991432000 | 401000 | 401000 | 401000 | 400500 | 139 |
| 378 | 20230704 | 122600 | 272935724500 | 401000 | 401000 | 401000 | 400500 | 197 |
| 379 | 20230704 | 122500 | 272856743000 | 401000 | 401000 | 401000 | 400500 | 350 |
| 380 | 20230704 | 122400 | 272716451500 | 400500 | 401000 | 401000 | 400500 | 175 |
| 381 | 20230704 | 122300 | 272646299000 | 401000 | 401000 | 401500 | 400500 | 698 |
| 382 | 20230704 | 122200 | 272366360500 | 401000 | 401000 | 401500 | 400500 | 1199 |
| 383 | 20230704 | 122100 | 271885544500 | 401000 | 400500 | 401000 | 400500 | 444 |
| 384 | 20230704 | 122000 | 271707595500 | 400500 | 400500 | 401000 | 400500 | 668 |
| 385 | 20230704 | 121900 | 271439875500 | 400500 | 401000 | 401000 | 400500 | 682 |
| 386 | 20230704 | 121800 | 271166443500 | 401000 | 401000 | 401000 | 400500 | 347 |
| 387 | 20230704 | 121700 | 271027336500 | 400500 | 401000 | 401000 | 400500 | 273 |
| 388 | 20230704 | 121600 | 270917958500 | 400500 | 401000 | 401000 | 400500 | 585 |
| 389 | 20230704 | 121500 | 270683548500 | 401000 | 400500 | 401000 | 400500 | 693 |
| 390 | 20230704 | 121400 | 270405966500 | 400500 | 401000 | 401000 | 400500 | 402 |
| 391 | 20230704 | 121300 | 270244851000 | 400500 | 401000 | 401000 | 400500 | 232 |
| 392 | 20230704 | 121200 | 270151832500 | 401000 | 401000 | 401000 | 400500 | 274 |
| 393 | 20230704 | 121100 | 270042004500 | 400500 | 400000 | 401000 | 400000 | 2951 |
| 394 | 20230704 | 121000 | 268860124000 | 400500 | 400500 | 400500 | 400000 | 326 |
| 395 | 20230704 | 120900 | 268729608000 | 400000 | 400500 | 400500 | 400000 | 459 |
| 396 | 20230704 | 120800 | 268545939500 | 400500 | 400000 | 400500 | 400000 | 144 |
| 397 | 20230704 | 120700 | 268488288500 | 400000 | 400500 | 400500 | 400000 | 385 |
| 398 | 20230704 | 120600 | 268334178000 | 400500 | 400000 | 400500 | 400000 | 214 |
| 399 | 20230704 | 120500 | 268248528500 | 400000 | 400000 | 400500 | 400000 | 516 |
| 400 | 20230704 | 120400 | 268041957500 | 400500 | 400000 | 400500 | 400000 | 213 |
| 401 | 20230704 | 120300 | 267956711500 | 400500 | 400500 | 400500 | 400000 | 341 |
| 402 | 20230704 | 120200 | 267820157500 | 400500 | 400500 | 400500 | 400000 | 477 |
| 403 | 20230704 | 120100 | 267629142500 | 400500 | 400500 | 400500 | 400000 | 825 |
| 404 | 20230704 | 120000 | 267298784500 | 400500 | 400500 | 400500 | 400000 | 342 |
| 405 | 20230704 | 115900 | 267161822500 | 400500 | 400500 | 400500 | 400000 | 660 |
| 406 | 20230704 | 115800 | 266897597000 | 400500 | 400500 | 401000 | 400000 | 1167 |
| 407 | 20230704 | 115700 | 266430247500 | 400500 | 400000 | 401000 | 400000 | 1293 |
| 408 | 20230704 | 115600 | 265912336500 | 400500 | 400500 | 400500 | 400000 | 342 |
| 409 | 20230704 | 115500 | 265775385000 | 400500 | 400000 | 400500 | 400000 | 267 |
| 410 | 20230704 | 115400 | 265668507500 | 400500 | 400500 | 401000 | 400000 | 937 |
| 411 | 20230704 | 115300 | 265293211500 | 400500 | 400500 | 401000 | 400500 | 418 |
| 412 | 20230704 | 115200 | 265125721000 | 401000 | 401000 | 401000 | 400500 | 513 |
| 413 | 20230704 | 115100 | 264920144500 | 401000 | 401000 | 401000 | 400500 | 1004 |
| 414 | 20230704 | 115000 | 264517976000 | 401000 | 400500 | 401000 | 400000 | 738 |
| 415 | 20230704 | 114900 | 264222415000 | 400500 | 400500 | 400500 | 400000 | 455 |
| 416 | 20230704 | 114800 | 264040217000 | 400000 | 400000 | 400500 | 400000 | 491 |
| 417 | 20230704 | 114700 | 263843597000 | 400500 | 400500 | 400500 | 400000 | 433 |
| 418 | 20230704 | 114600 | 263670233500 | 400000 | 400500 | 400500 | 400000 | 217 |
| 419 | 20230704 | 114500 | 263583352500 | 400500 | 400500 | 401000 | 400000 | 859 |
| 420 | 20230704 | 114400 | 263239382500 | 401000 | 401000 | 401000 | 400500 | 507 |
| 421 | 20230704 | 114300 | 263036219500 | 400500 | 401000 | 401000 | 400500 | 1170 |
| 422 | 20230704 | 114200 | 262567431000 | 401000 | 401000 | 401000 | 400500 | 369 |
| 423 | 20230704 | 114100 | 262419557000 | 400500 | 400500 | 401000 | 400500 | 442 |
| 424 | 20230704 | 114000 | 262242413500 | 400500 | 400500 | 401000 | 400500 | 325 |
| 425 | 20230704 | 113900 | 262112188500 | 400500 | 400500 | 401000 | 400500 | 441 |
| 426 | 20230704 | 113800 | 261935507000 | 400500 | 400500 | 400500 | 400000 | 1088 |
| 427 | 20230704 | 113700 | 261499781000 | 400500 | 400500 | 400500 | 400000 | 522 |
| 428 | 20230704 | 113600 | 261290832000 | 400500 | 400000 | 400500 | 400000 | 186 |
| 429 | 20230704 | 113500 | 261216384000 | 400000 | 399500 | 400500 | 399500 | 1925 |
| 430 | 20230704 | 113400 | 260446426500 | 400000 | 400000 | 400000 | 399500 | 331 |
| 431 | 20230704 | 113300 | 260314129500 | 399500 | 399500 | 400000 | 399500 | 617 |
| 432 | 20230704 | 113200 | 260067489000 | 400000 | 400000 | 400000 | 399500 | 425 |
| 433 | 20230704 | 113100 | 259897628500 | 399500 | 400000 | 400000 | 399500 | 517 |
| 434 | 20230704 | 113000 | 259690958500 | 400000 | 399500 | 400000 | 399500 | 731 |
| 435 | 20230704 | 112900 | 259398776000 | 400000 | 400500 | 400500 | 399500 | 2339 |
| 436 | 20230704 | 112800 | 258463210500 | 400500 | 400000 | 400500 | 400000 | 321 |
| 437 | 20230704 | 112700 | 258334737500 | 400500 | 400500 | 401000 | 400000 | 1007 |
| 438 | 20230704 | 112600 | 257931515500 | 400500 | 400000 | 401000 | 399500 | 2556 |
| 439 | 20230704 | 112500 | 256908202500 | 399500 | 399000 | 400000 | 399000 | 920 |
| 440 | 20230704 | 112400 | 256540602500 | 399500 | 400000 | 400500 | 399000 | 3012 |
| 441 | 20230704 | 112300 | 255336742000 | 400000 | 400000 | 400000 | 399500 | 519 |
| 442 | 20230704 | 112200 | 255129178000 | 399500 | 400000 | 400000 | 399500 | 1028 |
| 443 | 20230704 | 112100 | 254718251000 | 400000 | 399500 | 400000 | 399000 | 892 |
| 444 | 20230704 | 112000 | 254361807500 | 399500 | 400000 | 400000 | 399000 | 2505 |
| 445 | 20230704 | 111900 | 253360780000 | 400000 | 400000 | 400000 | 399500 | 797 |
| 446 | 20230704 | 111800 | 253042063500 | 400000 | 400000 | 400000 | 399500 | 630 |
| 447 | 20230704 | 111700 | 252790087500 | 399500 | 400000 | 400000 | 399500 | 188 |
| 448 | 20230704 | 111600 | 252714944500 | 400000 | 399500 | 400000 | 399000 | 1396 |
| 449 | 20230704 | 111500 | 252157229000 | 399000 | 399000 | 399500 | 399000 | 833 |
| 450 | 20230704 | 111400 | 251824610500 | 399500 | 399000 | 399500 | 398500 | 1979 |
| 451 | 20230704 | 111300 | 251034968000 | 399000 | 398500 | 399000 | 398500 | 1853 |
| 452 | 20230704 | 111200 | 250296339000 | 398500 | 398000 | 398500 | 398000 | 476 |
| 453 | 20230704 | 111100 | 250106737500 | 398500 | 398500 | 398500 | 398000 | 4432 |
| 454 | 20230704 | 111000 | 248342555500 | 398500 | 398500 | 398500 | 398000 | 273 |
| 455 | 20230704 | 110900 | 248233823500 | 398500 | 398500 | 398500 | 398000 | 730 |
| 456 | 20230704 | 110800 | 247943065500 | 398500 | 398500 | 398500 | 398000 | 1074 |
| 457 | 20230704 | 110700 | 247515203500 | 398000 | 398500 | 399000 | 398000 | 1331 |
| 458 | 20230704 | 110600 | 246984909500 | 399000 | 398500 | 399000 | 398000 | 1716 |
| 459 | 20230704 | 110500 | 246301189000 | 398500 | 399500 | 399500 | 398000 | 5068 |
| 460 | 20230704 | 110400 | 244279931000 | 399000 | 398500 | 399500 | 398500 | 1980 |
| 461 | 20230704 | 110300 | 243489630500 | 399000 | 398500 | 399500 | 398500 | 2675 |
| 462 | 20230704 | 110200 | 242422714000 | 398500 | 399000 | 399500 | 398000 | 4820 |
| 463 | 20230704 | 110100 | 240501100000 | 399000 | 398000 | 399000 | 398000 | 2688 |
| 464 | 20230704 | 110000 | 239430254500 | 398500 | 397500 | 398500 | 397000 | 4966 |
| 465 | 20230704 | 105900 | 237455282500 | 398000 | 398000 | 398500 | 397500 | 1978 |
| 466 | 20230704 | 105800 | 236668294000 | 398500 | 398500 | 398500 | 398000 | 2343 |
| 467 | 20230704 | 105700 | 235735568000 | 398000 | 398000 | 398500 | 398000 | 1314 |
| 468 | 20230704 | 105600 | 235212369000 | 398500 | 398500 | 398500 | 398000 | 1313 |
| 469 | 20230704 | 105500 | 234689690000 | 398000 | 398000 | 398500 | 397500 | 4464 |
| 470 | 20230704 | 105400 | 232913994500 | 397500 | 398500 | 398500 | 397000 | 8490 |
| 471 | 20230704 | 105300 | 229537697000 | 398000 | 398500 | 398500 | 398000 | 3171 |
| 472 | 20230704 | 105200 | 228275517500 | 398500 | 398000 | 398500 | 398000 | 3441 |
| 473 | 20230704 | 105100 | 226905671500 | 398000 | 399000 | 399500 | 398000 | 11341 |
| 474 | 20230704 | 105000 | 222383210500 | 399500 | 399500 | 400000 | 399500 | 3108 |
| 475 | 20230704 | 104900 | 221141330000 | 399500 | 400000 | 400000 | 399500 | 2297 |
| 476 | 20230704 | 104800 | 220223437500 | 400000 | 399000 | 400000 | 399000 | 3989 |
| 477 | 20230704 | 104700 | 218629699500 | 399500 | 399000 | 399500 | 399000 | 1845 |
| 478 | 20230704 | 104600 | 217893350500 | 399500 | 400500 | 400500 | 399000 | 7815 |
| 479 | 20230704 | 104500 | 214770059500 | 400500 | 400500 | 400500 | 400000 | 809 |
| 480 | 20230704 | 104400 | 214446373500 | 400000 | 400500 | 400500 | 400000 | 1150 |
| 481 | 20230704 | 104300 | 213986290500 | 400500 | 400500 | 401000 | 400000 | 3946 |
| 482 | 20230704 | 104200 | 212406021000 | 400500 | 399500 | 400500 | 399500 | 3215 |
| 483 | 20230704 | 104100 | 211120408500 | 399500 | 400000 | 400500 | 399500 | 4293 |
| 484 | 20230704 | 104000 | 209403153500 | 400000 | 400500 | 401000 | 400000 | 3801 |
| 485 | 20230704 | 103900 | 207881234000 | 401000 | 401000 | 401000 | 400500 | 1613 |
| 486 | 20230704 | 103800 | 207234570000 | 400500 | 400500 | 401000 | 400000 | 1948 |
| 487 | 20230704 | 103700 | 206453935000 | 400000 | 400000 | 401000 | 400000 | 3753 |
| 488 | 20230704 | 103600 | 204951181500 | 400000 | 399500 | 400500 | 399500 | 7167 |
| 489 | 20230704 | 103500 | 202084821500 | 400000 | 400000 | 400500 | 399500 | 7208 |
| 490 | 20230704 | 103400 | 199201474000 | 400000 | 400500 | 401000 | 400000 | 8797 |
| 491 | 20230704 | 103300 | 195680338000 | 400500 | 400500 | 401000 | 400500 | 2048 |
| 492 | 20230704 | 103200 | 194859882500 | 401000 | 401000 | 401500 | 400500 | 4247 |
| 493 | 20230704 | 103100 | 193156667000 | 401000 | 402000 | 402000 | 401000 | 5431 |
| 494 | 20230704 | 103000 | 190977558000 | 402000 | 401500 | 402000 | 401500 | 3059 |
| 495 | 20230704 | 102900 | 189748146500 | 402000 | 402000 | 402000 | 401500 | 1441 |
| 496 | 20230704 | 102800 | 189169371000 | 401500 | 403000 | 403000 | 401500 | 5333 |
| 497 | 20230704 | 102700 | 187024440000 | 403000 | 403000 | 403000 | 402500 | 2136 |
| 498 | 20230704 | 102600 | 186163720500 | 403000 | 402500 | 403000 | 402500 | 2532 |
| 499 | 20230704 | 102500 | 185143460000 | 403000 | 402500 | 403000 | 402000 | 1894 |
| 500 | 20230704 | 102400 | 184381291500 | 402500 | 401500 | 402500 | 401500 | 4445 |
| 501 | 20230704 | 102300 | 182594795000 | 401500 | 401000 | 402000 | 401000 | 3168 |
| 502 | 20230704 | 102200 | 181323197000 | 401500 | 401500 | 402000 | 401000 | 4754 |
| 503 | 20230704 | 102100 | 179415362000 | 402000 | 401500 | 402000 | 401500 | 2057 |
| 504 | 20230704 | 102000 | 178589313000 | 402000 | 402500 | 402500 | 401500 | 4052 |
| 505 | 20230704 | 101900 | 176960020000 | 402500 | 402500 | 403000 | 402500 | 1878 |
| 506 | 20230704 | 101800 | 176203863000 | 403000 | 403000 | 403500 | 403000 | 2939 |
| 507 | 20230704 | 101700 | 175019361000 | 403500 | 403500 | 403500 | 403000 | 1003 |
| 508 | 20230704 | 101600 | 174614895500 | 403500 | 402500 | 403500 | 402500 | 1674 |
| 509 | 20230704 | 101500 | 173940270500 | 402500 | 402500 | 403000 | 402500 | 1760 |
| 510 | 20230704 | 101400 | 173231296500 | 402500 | 403000 | 403000 | 402000 | 4082 |
| 511 | 20230704 | 101300 | 171588481000 | 402500 | 403000 | 403500 | 402500 | 4453 |
| 512 | 20230704 | 101200 | 169794079000 | 403000 | 403500 | 403500 | 402500 | 4109 |
| 513 | 20230704 | 101100 | 168137969000 | 403500 | 404500 | 404500 | 403000 | 5743 |
| 514 | 20230704 | 101000 | 165819288000 | 404500 | 405000 | 405000 | 404000 | 3369 |
| 515 | 20230704 | 100900 | 164456568500 | 405000 | 405500 | 405500 | 404500 | 3341 |
| 516 | 20230704 | 100800 | 163102928000 | 405500 | 405500 | 405500 | 405000 | 2500 |
| 517 | 20230704 | 100700 | 162089469500 | 405000 | 404500 | 405500 | 404500 | 5298 |
| 518 | 20230704 | 100600 | 159944049000 | 404500 | 405000 | 405000 | 404500 | 900 |
| 519 | 20230704 | 100500 | 159579811500 | 405000 | 404500 | 405000 | 404500 | 1669 |
| 520 | 20230704 | 100400 | 158904557000 | 405000 | 404500 | 405000 | 404000 | 1292 |
| 521 | 20230704 | 100300 | 158381836500 | 404500 | 404000 | 404500 | 404000 | 2718 |
| 522 | 20230704 | 100200 | 157282563000 | 404000 | 404500 | 404500 | 404000 | 1891 |
| 523 | 20230704 | 100100 | 156518219000 | 404500 | 405000 | 405000 | 404000 | 2423 |
| 524 | 20230704 | 100000 | 155538126500 | 404500 | 404500 | 405000 | 404000 | 5204 |
| 525 | 20230704 | 095900 | 153433080500 | 404500 | 405000 | 405000 | 404000 | 4489 |
| 526 | 20230704 | 095800 | 151617055000 | 404500 | 406000 | 406000 | 404500 | 6022 |
| 527 | 20230704 | 095700 | 149177051500 | 405500 | 406000 | 406500 | 405500 | 6579 |
| 528 | 20230704 | 095600 | 146507754500 | 406000 | 406500 | 407000 | 406000 | 4542 |
| 529 | 20230704 | 095500 | 144661334500 | 407000 | 406500 | 407000 | 406500 | 1648 |
| 530 | 20230704 | 095400 | 143990892000 | 407000 | 406500 | 407000 | 406500 | 1692 |
| 531 | 20230704 | 095300 | 143302706000 | 406500 | 407000 | 407500 | 406500 | 3878 |
| 532 | 20230704 | 095200 | 141723792000 | 407000 | 406500 | 407500 | 406000 | 6448 |
| 533 | 20230704 | 095100 | 139101680500 | 406500 | 407000 | 407000 | 406000 | 3489 |
| 534 | 20230704 | 095000 | 137683478000 | 406500 | 406500 | 407000 | 406500 | 1283 |
| 535 | 20230704 | 094900 | 137161775500 | 407000 | 406500 | 407000 | 406000 | 5372 |
| 536 | 20230704 | 094800 | 134977739500 | 407000 | 407500 | 407500 | 406500 | 3570 |
| 537 | 20230704 | 094700 | 133524587500 | 407000 | 407000 | 408000 | 407000 | 4213 |
| 538 | 20230704 | 094600 | 131808797000 | 407000 | 408000 | 408000 | 407000 | 6272 |
| 539 | 20230704 | 094500 | 129253438500 | 407500 | 408500 | 409000 | 407500 | 12853 |
| 540 | 20230704 | 094400 | 124006845000 | 408500 | 408500 | 408500 | 408000 | 6054 |
| 541 | 20230704 | 094300 | 121534222000 | 408500 | 408500 | 408500 | 407500 | 7810 |
| 542 | 20230704 | 094200 | 118346345500 | 408000 | 408000 | 408500 | 407500 | 8401 |
| 543 | 20230704 | 094100 | 114918116500 | 408000 | 407000 | 408500 | 407000 | 14901 |
| 544 | 20230704 | 094000 | 108838144500 | 407500 | 406000 | 407500 | 406000 | 13377 |
| 545 | 20230704 | 093900 | 103397956000 | 406500 | 405500 | 406500 | 405000 | 12400 |
| 546 | 20230704 | 093800 | 98365056000 | 405500 | 405000 | 405500 | 404500 | 11976 |
| 547 | 20230704 | 093700 | 93512681500 | 404500 | 404500 | 405000 | 404000 | 5268 |
| 548 | 20230704 | 093600 | 91381777000 | 404000 | 403000 | 404500 | 403000 | 8496 |
| 549 | 20230704 | 093500 | 87952978000 | 403000 | 403000 | 403500 | 403000 | 1519 |
| 550 | 20230704 | 093400 | 87340511500 | 403500 | 403500 | 403500 | 403000 | 2173 |
| 551 | 20230704 | 093300 | 86464453500 | 403500 | 403500 | 403500 | 403000 | 2674 |
| 552 | 20230704 | 093200 | 85386553000 | 403500 | 404000 | 404000 | 403000 | 3482 |
| 553 | 20230704 | 093100 | 83980992000 | 404000 | 404000 | 404000 | 403500 | 3503 |
| 554 | 20230704 | 093000 | 82566426500 | 404000 | 404000 | 404000 | 403500 | 2156 |
| 555 | 20230704 | 092900 | 81695954000 | 404000 | 403500 | 404000 | 403500 | 2456 |
| 556 | 20230704 | 092800 | 80704264500 | 404000 | 404000 | 404000 | 403500 | 3666 |
| 557 | 20230704 | 092700 | 79224340000 | 404000 | 403000 | 404000 | 403000 | 8969 |
| 558 | 20230704 | 092600 | 75605791000 | 403500 | 402000 | 403500 | 402000 | 6228 |
| 559 | 20230704 | 092500 | 73097551500 | 402000 | 402500 | 402500 | 402000 | 2250 |
| 560 | 20230704 | 092400 | 72192344500 | 402000 | 403000 | 403000 | 402000 | 4464 |
| 561 | 20230704 | 092300 | 70395106500 | 403000 | 403000 | 403000 | 402500 | 3218 |
| 562 | 20230704 | 092200 | 69098321000 | 403000 | 403500 | 403500 | 402500 | 3765 |
| 563 | 20230704 | 092100 | 67580935000 | 403500 | 403000 | 403500 | 402500 | 3776 |
| 564 | 20230704 | 092000 | 66059067000 | 403000 | 403000 | 403000 | 402500 | 4624 |
| 565 | 20230704 | 091900 | 64195748000 | 402500 | 403000 | 403000 | 402000 | 5966 |
| 566 | 20230704 | 091800 | 61794171500 | 403000 | 403000 | 403000 | 402500 | 2591 |
| 567 | 20230704 | 091700 | 60750299500 | 402500 | 402000 | 403000 | 401000 | 7884 |
| 568 | 20230704 | 091600 | 57580973000 | 402000 | 401500 | 402000 | 401000 | 4928 |
| 569 | 20230704 | 091500 | 55602813000 | 401500 | 401500 | 402000 | 401000 | 3134 |
| 570 | 20230704 | 091400 | 54344629500 | 402000 | 402000 | 402000 | 401500 | 2259 |
| 571 | 20230704 | 091300 | 53437294000 | 401500 | 400500 | 402000 | 400000 | 5861 |
| 572 | 20230704 | 091200 | 51089408500 | 400500 | 400500 | 401000 | 400000 | 2944 |
| 573 | 20230704 | 091100 | 49910895000 | 400500 | 401000 | 401000 | 400000 | 3799 |
| 574 | 20230704 | 091000 | 48389522000 | 400500 | 400000 | 401000 | 399500 | 6807 |
| 575 | 20230704 | 090900 | 45667258500 | 400000 | 401000 | 401000 | 399500 | 9245 |
| 576 | 20230704 | 090800 | 41967400000 | 401000 | 401500 | 401500 | 400500 | 5666 |
| 577 | 20230704 | 090700 | 39695030500 | 401000 | 402000 | 402000 | 401000 | 4335 |
| 578 | 20230704 | 090600 | 37954769500 | 402000 | 402000 | 402500 | 401500 | 6213 |
| 579 | 20230704 | 090500 | 35457426500 | 402000 | 402500 | 402500 | 401000 | 6250 |
| 580 | 20230704 | 090400 | 32946354500 | 402500 | 400000 | 402500 | 400000 | 7303 |
| 581 | 20230704 | 090300 | 30014251000 | 400000 | 401500 | 401500 | 400000 | 9118 |
| 582 | 20230704 | 090200 | 26361935000 | 401000 | 402500 | 403500 | 401000 | 16260 |
| 583 | 20230704 | 090100 | 19818268500 | 403000 | 402500 | 403000 | 402000 | 10302 |
| 584 | 20230704 | 090000 | 15670691000 | 402500 | 402500 | 402500 | 400500 | 38964 |