41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 203200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 3 | 20230705 | 203100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 4 | 20230705 | 203000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 5 | 20230705 | 202900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 6 | 20230705 | 202800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 7 | 20230705 | 202700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 8 | 20230705 | 202600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 9 | 20230705 | 202500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 10 | 20230705 | 202400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 11 | 20230705 | 202300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 12 | 20230705 | 202200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 13 | 20230705 | 202100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 14 | 20230705 | 202000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 15 | 20230705 | 201900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 16 | 20230705 | 201800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 17 | 20230705 | 201700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 18 | 20230705 | 201600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 19 | 20230705 | 201500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 20 | 20230705 | 201400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 21 | 20230705 | 201300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 22 | 20230705 | 201200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 23 | 20230705 | 201100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 24 | 20230705 | 201000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 25 | 20230705 | 200900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 26 | 20230705 | 200800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 27 | 20230705 | 200700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 28 | 20230705 | 200600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 29 | 20230705 | 200500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 30 | 20230705 | 200400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 31 | 20230705 | 200300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 32 | 20230705 | 200200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 33 | 20230705 | 200100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 34 | 20230705 | 200000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 35 | 20230705 | 195900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 36 | 20230705 | 195800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 37 | 20230705 | 195700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 38 | 20230705 | 195600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 39 | 20230705 | 195500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 40 | 20230705 | 195400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 41 | 20230705 | 195300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 42 | 20230705 | 195200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 43 | 20230705 | 195100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 44 | 20230705 | 195000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 45 | 20230705 | 194900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 46 | 20230705 | 194800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 47 | 20230705 | 194700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 48 | 20230705 | 194600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 49 | 20230705 | 194500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 50 | 20230705 | 194400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 51 | 20230705 | 194300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 52 | 20230705 | 194200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 53 | 20230705 | 194100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 54 | 20230705 | 194000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 55 | 20230705 | 193900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 56 | 20230705 | 193800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 57 | 20230705 | 193700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 58 | 20230705 | 193600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 59 | 20230705 | 193500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 60 | 20230705 | 193400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 61 | 20230705 | 193300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 62 | 20230705 | 193200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 63 | 20230705 | 193100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 64 | 20230705 | 193000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 65 | 20230705 | 192900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 66 | 20230705 | 192800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 67 | 20230705 | 192700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 68 | 20230705 | 192600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 69 | 20230705 | 192500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 70 | 20230705 | 192400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 71 | 20230705 | 192300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 72 | 20230705 | 192200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 73 | 20230705 | 192100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 74 | 20230705 | 192000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 75 | 20230705 | 191900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 76 | 20230705 | 191800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 77 | 20230705 | 191700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 78 | 20230705 | 191600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 79 | 20230705 | 191500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 80 | 20230705 | 191400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 81 | 20230705 | 191300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 82 | 20230705 | 191200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 83 | 20230705 | 191100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 84 | 20230705 | 191000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 85 | 20230705 | 190900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 86 | 20230705 | 190800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 87 | 20230705 | 190700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 88 | 20230705 | 190600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 89 | 20230705 | 190500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 90 | 20230705 | 190400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 91 | 20230705 | 190300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 92 | 20230705 | 190200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 93 | 20230705 | 190100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 94 | 20230705 | 190000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 95 | 20230705 | 185900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 96 | 20230705 | 185800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 97 | 20230705 | 185700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 98 | 20230705 | 185600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 99 | 20230705 | 185500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 100 | 20230705 | 185400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 101 | 20230705 | 185300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 102 | 20230705 | 185200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 103 | 20230705 | 185100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 104 | 20230705 | 185000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 105 | 20230705 | 184900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 106 | 20230705 | 184800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 107 | 20230705 | 184700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 108 | 20230705 | 184600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 109 | 20230705 | 184500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 110 | 20230705 | 184400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 111 | 20230705 | 184300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 112 | 20230705 | 184200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 113 | 20230705 | 184100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 114 | 20230705 | 184000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 115 | 20230705 | 183900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 116 | 20230705 | 183800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 117 | 20230705 | 183700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 118 | 20230705 | 183600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 119 | 20230705 | 183500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 120 | 20230705 | 183400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 121 | 20230705 | 183300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 122 | 20230705 | 183200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 123 | 20230705 | 183100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 124 | 20230705 | 183000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 125 | 20230705 | 182900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 126 | 20230705 | 182800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 127 | 20230705 | 182700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 128 | 20230705 | 182600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 129 | 20230705 | 182500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 130 | 20230705 | 182400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 131 | 20230705 | 182300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 132 | 20230705 | 182200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 133 | 20230705 | 182100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 134 | 20230705 | 182000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 135 | 20230705 | 181900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 136 | 20230705 | 181800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 137 | 20230705 | 181700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 138 | 20230705 | 181600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 139 | 20230705 | 181500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 140 | 20230705 | 181400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 141 | 20230705 | 181300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 142 | 20230705 | 181200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 143 | 20230705 | 181100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 144 | 20230705 | 181000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 145 | 20230705 | 180900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 146 | 20230705 | 180800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 147 | 20230705 | 180700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 148 | 20230705 | 180600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 149 | 20230705 | 180500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 150 | 20230705 | 180400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 151 | 20230705 | 180300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 152 | 20230705 | 180200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 153 | 20230705 | 180100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 154 | 20230705 | 180000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 155 | 20230705 | 175900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 156 | 20230705 | 175800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 157 | 20230705 | 175700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 158 | 20230705 | 175600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 159 | 20230705 | 175500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 160 | 20230705 | 175400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 161 | 20230705 | 175300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 162 | 20230705 | 175200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 163 | 20230705 | 175100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 164 | 20230705 | 175000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 165 | 20230705 | 174900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 166 | 20230705 | 174800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 167 | 20230705 | 174700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 168 | 20230705 | 174600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 169 | 20230705 | 174500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 170 | 20230705 | 174400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 171 | 20230705 | 174300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 172 | 20230705 | 174200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 173 | 20230705 | 174100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 174 | 20230705 | 174000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 175 | 20230705 | 173900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 176 | 20230705 | 173800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 177 | 20230705 | 173700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 178 | 20230705 | 173600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 179 | 20230705 | 173500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 180 | 20230705 | 173400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 181 | 20230705 | 173300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 182 | 20230705 | 173200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 183 | 20230705 | 173100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 184 | 20230705 | 173000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 185 | 20230705 | 172900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 186 | 20230705 | 172800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 187 | 20230705 | 172700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 188 | 20230705 | 172600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 189 | 20230705 | 172500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 190 | 20230705 | 172400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 191 | 20230705 | 172300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 192 | 20230705 | 172200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 193 | 20230705 | 172100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 194 | 20230705 | 172000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 195 | 20230705 | 171900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 196 | 20230705 | 171800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 197 | 20230705 | 171700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 198 | 20230705 | 171600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 199 | 20230705 | 171500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 200 | 20230705 | 171400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 201 | 20230705 | 171300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 202 | 20230705 | 171200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 203 | 20230705 | 171100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 204 | 20230705 | 171000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 205 | 20230705 | 170900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 206 | 20230705 | 170800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 207 | 20230705 | 170700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 208 | 20230705 | 170600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 209 | 20230705 | 170500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 210 | 20230705 | 170400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 211 | 20230705 | 170300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 212 | 20230705 | 170200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 213 | 20230705 | 170100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 214 | 20230705 | 170000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 215 | 20230705 | 165900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 216 | 20230705 | 165800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 217 | 20230705 | 165700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 218 | 20230705 | 165600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 219 | 20230705 | 165500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 220 | 20230705 | 165400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 221 | 20230705 | 165300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 222 | 20230705 | 165200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 223 | 20230705 | 165100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 224 | 20230705 | 165000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 225 | 20230705 | 164900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 226 | 20230705 | 164800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 227 | 20230705 | 164700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 228 | 20230705 | 164600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 229 | 20230705 | 164500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 230 | 20230705 | 164400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 231 | 20230705 | 164300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 232 | 20230705 | 164200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 233 | 20230705 | 164100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 234 | 20230705 | 164000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 235 | 20230705 | 163900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 236 | 20230705 | 163800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 237 | 20230705 | 163700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 238 | 20230705 | 163600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 239 | 20230705 | 163500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 240 | 20230705 | 163400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 241 | 20230705 | 163300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 242 | 20230705 | 163200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 243 | 20230705 | 163100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 244 | 20230705 | 163000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 245 | 20230705 | 162900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 246 | 20230705 | 162800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 247 | 20230705 | 162700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 248 | 20230705 | 162600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 249 | 20230705 | 162500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 250 | 20230705 | 162400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 251 | 20230705 | 162300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 252 | 20230705 | 162200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 253 | 20230705 | 162100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 254 | 20230705 | 162000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 255 | 20230705 | 161900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 256 | 20230705 | 161800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 257 | 20230705 | 161700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 258 | 20230705 | 161600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 259 | 20230705 | 161500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 260 | 20230705 | 161400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 261 | 20230705 | 161300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 262 | 20230705 | 161200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 263 | 20230705 | 161100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 264 | 20230705 | 161000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 265 | 20230705 | 160900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 266 | 20230705 | 160800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 267 | 20230705 | 160700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 268 | 20230705 | 160600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 269 | 20230705 | 160500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 270 | 20230705 | 160400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 271 | 20230705 | 160300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 272 | 20230705 | 160200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 273 | 20230705 | 160100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 274 | 20230705 | 160000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 275 | 20230705 | 155900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 276 | 20230705 | 155800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 277 | 20230705 | 155700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 278 | 20230705 | 155600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 279 | 20230705 | 155500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 280 | 20230705 | 155400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 281 | 20230705 | 155300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 282 | 20230705 | 155200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 283 | 20230705 | 155100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 284 | 20230705 | 155000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 285 | 20230705 | 154900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 286 | 20230705 | 154800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 287 | 20230705 | 154700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 288 | 20230705 | 154600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 289 | 20230705 | 154500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 290 | 20230705 | 154400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 291 | 20230705 | 154300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 292 | 20230705 | 154200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 293 | 20230705 | 154100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 294 | 20230705 | 154000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 295 | 20230705 | 153900 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 296 | 20230705 | 153800 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 297 | 20230705 | 153700 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 298 | 20230705 | 153600 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 299 | 20230705 | 153500 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 300 | 20230705 | 153400 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 301 | 20230705 | 153300 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 302 | 20230705 | 153200 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 303 | 20230705 | 153100 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 304 | 20230705 | 153000 | 441735159500 | 281500 | 281500 | 281500 | 281500 | 22787 |
| 305 | 20230705 | 152900 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 306 | 20230705 | 152800 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 307 | 20230705 | 152700 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 308 | 20230705 | 152600 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 309 | 20230705 | 152500 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 310 | 20230705 | 152400 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 311 | 20230705 | 152300 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 312 | 20230705 | 152200 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 313 | 20230705 | 152100 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 314 | 20230705 | 152000 | 435320619000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 315 | 20230705 | 151900 | 435320619000 | 281500 | 280500 | 281500 | 280500 | 9153 |
| 316 | 20230705 | 151800 | 432748563000 | 281000 | 280500 | 281000 | 280500 | 1097 |
| 317 | 20230705 | 151700 | 432440659500 | 281000 | 281500 | 281500 | 280500 | 11705 |
| 318 | 20230705 | 151600 | 429152005500 | 281000 | 281000 | 281500 | 281000 | 2287 |
| 319 | 20230705 | 151500 | 428508981000 | 281500 | 281000 | 281500 | 281000 | 1357 |
| 320 | 20230705 | 151400 | 428127547500 | 281500 | 281000 | 281500 | 281000 | 1973 |
| 321 | 20230705 | 151300 | 427572491500 | 281500 | 281500 | 281500 | 281000 | 2771 |
| 322 | 20230705 | 151200 | 426793024000 | 281000 | 281500 | 281500 | 281000 | 1126 |
| 323 | 20230705 | 151100 | 426476327000 | 281500 | 281500 | 281500 | 281000 | 4351 |
| 324 | 20230705 | 151000 | 425251661000 | 281500 | 281500 | 281500 | 281000 | 7224 |
| 325 | 20230705 | 150900 | 423218190500 | 281000 | 281000 | 281500 | 281000 | 2417 |
| 326 | 20230705 | 150800 | 422538340000 | 281000 | 281000 | 281500 | 281000 | 1195 |
| 327 | 20230705 | 150700 | 422202224000 | 281500 | 281500 | 281500 | 281000 | 1119 |
| 328 | 20230705 | 150600 | 421887391000 | 281500 | 281000 | 281500 | 280500 | 13450 |
| 329 | 20230705 | 150500 | 418107637500 | 281000 | 281000 | 281000 | 280500 | 1540 |
| 330 | 20230705 | 150400 | 417675452000 | 280500 | 280500 | 281000 | 280500 | 1740 |
| 331 | 20230705 | 150300 | 417187184000 | 280500 | 281000 | 281000 | 280500 | 1402 |
| 332 | 20230705 | 150200 | 416793450000 | 280500 | 281000 | 281000 | 280500 | 1077 |
| 333 | 20230705 | 150100 | 416491112500 | 281000 | 280500 | 281000 | 280500 | 3101 |
| 334 | 20230705 | 150000 | 415620630500 | 281000 | 281000 | 281000 | 280500 | 415 |
| 335 | 20230705 | 145900 | 415504121000 | 281000 | 281000 | 281000 | 280500 | 1352 |
| 336 | 20230705 | 145800 | 415124360500 | 281000 | 280500 | 281000 | 280500 | 704 |
| 337 | 20230705 | 145700 | 414926661500 | 281000 | 281000 | 281000 | 280500 | 1372 |
| 338 | 20230705 | 145600 | 414541564000 | 280500 | 280500 | 281000 | 280500 | 2421 |
| 339 | 20230705 | 145500 | 413861781000 | 280500 | 280500 | 281000 | 280000 | 1685 |
| 340 | 20230705 | 145400 | 413389309500 | 280500 | 280000 | 281000 | 280000 | 2111 |
| 341 | 20230705 | 145300 | 412797079500 | 280500 | 281000 | 281000 | 280000 | 4468 |
| 342 | 20230705 | 145200 | 411543824500 | 280500 | 281000 | 281000 | 280500 | 923 |
| 343 | 20230705 | 145100 | 411284756000 | 280500 | 280500 | 281000 | 280500 | 571 |
| 344 | 20230705 | 145000 | 411124409500 | 280500 | 281000 | 281000 | 280500 | 1981 |
| 345 | 20230705 | 144900 | 410568611000 | 280500 | 280500 | 281000 | 280500 | 507 |
| 346 | 20230705 | 144800 | 410426352000 | 280500 | 281000 | 281000 | 280500 | 6094 |
| 347 | 20230705 | 144700 | 408716796500 | 281000 | 281000 | 281000 | 280500 | 725 |
| 348 | 20230705 | 144600 | 408513218000 | 281000 | 281500 | 281500 | 280500 | 4604 |
| 349 | 20230705 | 144500 | 407217871000 | 281500 | 282000 | 282000 | 281500 | 1278 |
| 350 | 20230705 | 144400 | 406857935500 | 282000 | 282000 | 282000 | 281500 | 823 |
| 351 | 20230705 | 144300 | 406625972000 | 282000 | 282000 | 282000 | 281500 | 1898 |
| 352 | 20230705 | 144200 | 406090852000 | 281500 | 281500 | 282000 | 281500 | 965 |
| 353 | 20230705 | 144100 | 405818967000 | 281500 | 281000 | 282000 | 281000 | 4772 |
| 354 | 20230705 | 144000 | 404475821000 | 281000 | 280500 | 281500 | 280500 | 1409 |
| 355 | 20230705 | 143900 | 404079896500 | 281000 | 281000 | 281500 | 280500 | 834 |
| 356 | 20230705 | 143800 | 403845528000 | 281000 | 280500 | 281500 | 280500 | 1921 |
| 357 | 20230705 | 143700 | 403305552500 | 281000 | 281500 | 281500 | 280500 | 1847 |
| 358 | 20230705 | 143600 | 402786295000 | 281000 | 281000 | 281500 | 281000 | 392 |
| 359 | 20230705 | 143500 | 402676093500 | 281000 | 280500 | 281500 | 280500 | 1341 |
| 360 | 20230705 | 143400 | 402299249000 | 280500 | 281000 | 281000 | 280500 | 660 |
| 361 | 20230705 | 143300 | 402113847000 | 281000 | 281500 | 282000 | 280500 | 3801 |
| 362 | 20230705 | 143200 | 401045118000 | 282000 | 281500 | 282000 | 281500 | 1765 |
| 363 | 20230705 | 143100 | 400547859500 | 282000 | 281000 | 282000 | 280500 | 17854 |
| 364 | 20230705 | 143000 | 395526731500 | 281000 | 281000 | 281000 | 280500 | 829 |
| 365 | 20230705 | 142900 | 395293882000 | 281000 | 280500 | 281000 | 280000 | 3201 |
| 366 | 20230705 | 142800 | 394396014000 | 280500 | 280500 | 280500 | 280000 | 4075 |
| 367 | 20230705 | 142700 | 393253456500 | 280500 | 280000 | 280500 | 280000 | 2477 |
| 368 | 20230705 | 142600 | 392559738000 | 280500 | 280500 | 280500 | 280000 | 516 |
| 369 | 20230705 | 142500 | 392415173500 | 280500 | 280500 | 280500 | 280000 | 355 |
| 370 | 20230705 | 142400 | 392315663500 | 280500 | 280500 | 281000 | 280000 | 1120 |
| 371 | 20230705 | 142300 | 392001498000 | 280500 | 280500 | 281000 | 280500 | 2351 |
| 372 | 20230705 | 142200 | 391341971500 | 280500 | 280500 | 281000 | 280500 | 836 |
| 373 | 20230705 | 142100 | 391107320500 | 280500 | 280500 | 281000 | 280500 | 761 |
| 374 | 20230705 | 142000 | 390893787500 | 280500 | 280500 | 281000 | 280500 | 733 |
| 375 | 20230705 | 141900 | 390688038000 | 281000 | 280500 | 281000 | 280500 | 329 |
| 376 | 20230705 | 141800 | 390595667000 | 280500 | 281000 | 281000 | 280500 | 656 |
| 377 | 20230705 | 141700 | 390411565500 | 280500 | 280500 | 281000 | 280500 | 484 |
| 378 | 20230705 | 141600 | 390275651000 | 280500 | 281000 | 281000 | 280500 | 967 |
| 379 | 20230705 | 141500 | 390004196000 | 280500 | 280500 | 281000 | 280000 | 4654 |
| 380 | 20230705 | 141400 | 388698886500 | 280000 | 280000 | 280500 | 279500 | 5340 |
| 381 | 20230705 | 141300 | 387203430500 | 280000 | 280000 | 280000 | 279500 | 873 |
| 382 | 20230705 | 141200 | 386959070000 | 279500 | 280000 | 280000 | 279500 | 514 |
| 383 | 20230705 | 141100 | 386815236000 | 280000 | 280000 | 280000 | 279500 | 217 |
| 384 | 20230705 | 141000 | 386754496500 | 279500 | 280000 | 280000 | 279500 | 3095 |
| 385 | 20230705 | 140900 | 385887939000 | 279500 | 280000 | 280000 | 279500 | 1722 |
| 386 | 20230705 | 140800 | 385406467000 | 280000 | 280000 | 280000 | 279500 | 1010 |
| 387 | 20230705 | 140700 | 385124034000 | 279500 | 279500 | 280000 | 279500 | 389 |
| 388 | 20230705 | 140600 | 385015286000 | 279500 | 279500 | 280000 | 279500 | 1097 |
| 389 | 20230705 | 140500 | 384708498000 | 279500 | 280000 | 280000 | 279500 | 454 |
| 390 | 20230705 | 140400 | 384581518500 | 280000 | 279500 | 280000 | 279500 | 567 |
| 391 | 20230705 | 140300 | 384422871500 | 280000 | 279500 | 280000 | 279500 | 1589 |
| 392 | 20230705 | 140200 | 383978106500 | 279500 | 280000 | 280500 | 279500 | 5883 |
| 393 | 20230705 | 140100 | 382330876000 | 280500 | 280500 | 280500 | 280000 | 280 |
| 394 | 20230705 | 140000 | 382252397000 | 280000 | 280000 | 280500 | 280000 | 559 |
| 395 | 20230705 | 135900 | 382095726000 | 280000 | 280000 | 280500 | 280000 | 1340 |
| 396 | 20230705 | 135800 | 381720421500 | 280000 | 280500 | 280500 | 280000 | 273 |
| 397 | 20230705 | 135700 | 381643898000 | 280500 | 280500 | 280500 | 280000 | 955 |
| 398 | 20230705 | 135600 | 381376337000 | 280000 | 280000 | 280500 | 280000 | 691 |
| 399 | 20230705 | 135500 | 381182802500 | 280000 | 280500 | 280500 | 280000 | 302 |
| 400 | 20230705 | 135400 | 381098163500 | 280500 | 280000 | 280500 | 279500 | 2926 |
| 401 | 20230705 | 135300 | 380278871500 | 280000 | 280000 | 280000 | 279500 | 1118 |
| 402 | 20230705 | 135200 | 379965882500 | 280000 | 280000 | 280000 | 279500 | 3058 |
| 403 | 20230705 | 135100 | 379109745000 | 279500 | 279500 | 280000 | 279500 | 1870 |
| 404 | 20230705 | 135000 | 378586444000 | 279500 | 280000 | 280000 | 279500 | 1487 |
| 405 | 20230705 | 134900 | 378170805000 | 279500 | 280500 | 280500 | 279500 | 2394 |
| 406 | 20230705 | 134800 | 377500514000 | 280000 | 280000 | 280500 | 280000 | 646 |
| 407 | 20230705 | 134700 | 377319517000 | 280000 | 281000 | 281000 | 280000 | 3707 |
| 408 | 20230705 | 134600 | 376279750000 | 280500 | 281000 | 281000 | 280500 | 544 |
| 409 | 20230705 | 134500 | 376127033500 | 281000 | 280500 | 281000 | 280500 | 751 |
| 410 | 20230705 | 134400 | 375916237500 | 280500 | 281000 | 281000 | 280500 | 1169 |
| 411 | 20230705 | 134300 | 375588221000 | 281000 | 281000 | 281000 | 280500 | 568 |
| 412 | 20230705 | 134200 | 375428787500 | 281000 | 281000 | 281000 | 280500 | 471 |
| 413 | 20230705 | 134100 | 375296552500 | 281000 | 280500 | 281000 | 280500 | 1158 |
| 414 | 20230705 | 134000 | 374971598500 | 280500 | 280500 | 281000 | 280000 | 2645 |
| 415 | 20230705 | 133900 | 374229709500 | 280500 | 280500 | 281000 | 280500 | 796 |
| 416 | 20230705 | 133800 | 374006331500 | 280500 | 280500 | 281000 | 280500 | 1202 |
| 417 | 20230705 | 133700 | 373669114500 | 281000 | 281000 | 281000 | 280500 | 673 |
| 418 | 20230705 | 133600 | 373480157500 | 281000 | 281000 | 281000 | 280500 | 300 |
| 419 | 20230705 | 133500 | 373395934500 | 280500 | 279500 | 280500 | 279500 | 2183 |
| 420 | 20230705 | 133400 | 372784381500 | 279500 | 280000 | 280000 | 279500 | 489 |
| 421 | 20230705 | 133300 | 372647526500 | 279500 | 280500 | 280500 | 279500 | 3537 |
| 422 | 20230705 | 133200 | 371656719000 | 280500 | 280500 | 281000 | 280500 | 387 |
| 423 | 20230705 | 133100 | 371548014000 | 280500 | 280500 | 281500 | 280500 | 861 |
| 424 | 20230705 | 133000 | 371306135500 | 281000 | 281500 | 281500 | 280500 | 1775 |
| 425 | 20230705 | 132900 | 370807276000 | 281500 | 281000 | 281500 | 281000 | 966 |
| 426 | 20230705 | 132800 | 370535757000 | 281500 | 280500 | 281500 | 280500 | 12003 |
| 427 | 20230705 | 132700 | 367161036500 | 281000 | 280500 | 281000 | 280500 | 423 |
| 428 | 20230705 | 132600 | 367042274000 | 280500 | 280000 | 281000 | 280000 | 4396 |
| 429 | 20230705 | 132500 | 365809234500 | 280000 | 280000 | 280500 | 280000 | 447 |
| 430 | 20230705 | 132400 | 365683987500 | 280000 | 280500 | 280500 | 280000 | 1514 |
| 431 | 20230705 | 132300 | 365260004500 | 280000 | 280000 | 280500 | 280000 | 789 |
| 432 | 20230705 | 132200 | 365038862000 | 280000 | 280500 | 280500 | 280000 | 1064 |
| 433 | 20230705 | 132100 | 364740904000 | 280500 | 280000 | 280500 | 280000 | 3029 |
| 434 | 20230705 | 132000 | 363892686500 | 280500 | 280000 | 280500 | 280000 | 1082 |
| 435 | 20230705 | 131900 | 363589316000 | 280500 | 280000 | 280500 | 280000 | 731 |
| 436 | 20230705 | 131800 | 363384421000 | 280000 | 280000 | 280500 | 280000 | 450 |
| 437 | 20230705 | 131700 | 363258267000 | 280500 | 280500 | 280500 | 280000 | 589 |
| 438 | 20230705 | 131600 | 363093196500 | 280000 | 280500 | 281000 | 280000 | 4153 |
| 439 | 20230705 | 131500 | 361928394000 | 281000 | 280500 | 281000 | 280500 | 1078 |
| 440 | 20230705 | 131400 | 361625599000 | 281000 | 280500 | 281000 | 280500 | 453 |
| 441 | 20230705 | 131300 | 361498344500 | 280500 | 280500 | 281000 | 280000 | 4232 |
| 442 | 20230705 | 131200 | 360311142000 | 280000 | 280500 | 280500 | 280000 | 829 |
| 443 | 20230705 | 131100 | 360078669500 | 280000 | 280500 | 280500 | 280000 | 829 |
| 444 | 20230705 | 131000 | 359846381000 | 280500 | 280000 | 280500 | 279500 | 1273 |
| 445 | 20230705 | 130900 | 359489966000 | 280000 | 279500 | 280000 | 279500 | 3712 |
| 446 | 20230705 | 130800 | 358450645000 | 279500 | 279500 | 280000 | 279500 | 661 |
| 447 | 20230705 | 130700 | 358265684000 | 279500 | 280000 | 280000 | 279000 | 2662 |
| 448 | 20230705 | 130600 | 357521654500 | 279500 | 279500 | 280000 | 279500 | 739 |
| 449 | 20230705 | 130500 | 357315018500 | 279500 | 280000 | 280000 | 279500 | 547 |
| 450 | 20230705 | 130400 | 357162089000 | 280000 | 280000 | 280000 | 279500 | 933 |
| 451 | 20230705 | 130300 | 356900936500 | 280000 | 280500 | 280500 | 279500 | 2325 |
| 452 | 20230705 | 130200 | 356249913000 | 280500 | 280500 | 280500 | 280000 | 440 |
| 453 | 20230705 | 130100 | 356126592000 | 280000 | 280500 | 280500 | 280000 | 369 |
| 454 | 20230705 | 130000 | 356023181000 | 280000 | 280000 | 280500 | 280000 | 1266 |
| 455 | 20230705 | 125900 | 355668388000 | 280000 | 280000 | 280500 | 280000 | 1250 |
| 456 | 20230705 | 125800 | 355317996000 | 280000 | 279500 | 280500 | 279500 | 6145 |
| 457 | 20230705 | 125700 | 353597376500 | 280000 | 279500 | 280000 | 279000 | 2826 |
| 458 | 20230705 | 125600 | 352807533500 | 279500 | 279500 | 279500 | 279000 | 953 |
| 459 | 20230705 | 125500 | 352541551500 | 279000 | 279000 | 279500 | 279000 | 1091 |
| 460 | 20230705 | 125400 | 352236739500 | 279000 | 279500 | 279500 | 279000 | 679 |
| 461 | 20230705 | 125300 | 352047066000 | 279500 | 279000 | 279500 | 279000 | 501 |
| 462 | 20230705 | 125200 | 351907119000 | 279000 | 279000 | 279500 | 279000 | 263 |
| 463 | 20230705 | 125100 | 351833694500 | 279500 | 279000 | 279500 | 279000 | 656 |
| 464 | 20230705 | 125000 | 351650388500 | 279000 | 279500 | 279500 | 279000 | 982 |
| 465 | 20230705 | 124900 | 351376363500 | 279500 | 278500 | 279500 | 278000 | 3747 |
| 466 | 20230705 | 124800 | 350331150000 | 278000 | 278000 | 278500 | 278000 | 1313 |
| 467 | 20230705 | 124700 | 349965695000 | 278500 | 278500 | 278500 | 278000 | 459 |
| 468 | 20230705 | 124600 | 349837985500 | 278500 | 278000 | 278500 | 278000 | 685 |
| 469 | 20230705 | 124500 | 349647243500 | 278500 | 278000 | 279000 | 278000 | 427 |
| 470 | 20230705 | 124400 | 349528336000 | 278500 | 279000 | 279000 | 278000 | 833 |
| 471 | 20230705 | 124300 | 349296289500 | 279000 | 278500 | 279000 | 278000 | 415 |
| 472 | 20230705 | 124200 | 349180695500 | 278500 | 278500 | 278500 | 278000 | 1038 |
| 473 | 20230705 | 124100 | 348891738000 | 278500 | 278500 | 279000 | 278000 | 1057 |
| 474 | 20230705 | 124000 | 348597642500 | 279000 | 278500 | 279000 | 278000 | 1640 |
| 475 | 20230705 | 123900 | 348140824500 | 279000 | 278500 | 279000 | 278500 | 981 |
| 476 | 20230705 | 123800 | 347867526500 | 278500 | 278500 | 278500 | 278000 | 962 |
| 477 | 20230705 | 123700 | 347599725500 | 278500 | 278000 | 278500 | 277500 | 1727 |
| 478 | 20230705 | 123600 | 347119722500 | 277500 | 277500 | 278000 | 277500 | 1455 |
| 479 | 20230705 | 123500 | 346715484000 | 278000 | 277500 | 278000 | 277500 | 748 |
| 480 | 20230705 | 123400 | 346507825500 | 278000 | 278000 | 278000 | 277500 | 1005 |
| 481 | 20230705 | 123300 | 346228671500 | 278000 | 278000 | 278000 | 277500 | 457 |
| 482 | 20230705 | 123200 | 346101651000 | 277500 | 278000 | 278500 | 277500 | 636 |
| 483 | 20230705 | 123100 | 345924873500 | 278500 | 277500 | 278500 | 277500 | 1336 |
| 484 | 20230705 | 123000 | 345553632000 | 277500 | 277500 | 278000 | 277500 | 2667 |
| 485 | 20230705 | 122900 | 344813416500 | 278000 | 277500 | 278000 | 277500 | 411 |
| 486 | 20230705 | 122800 | 344699237000 | 278000 | 277500 | 278500 | 277500 | 5638 |
| 487 | 20230705 | 122700 | 343132659500 | 277500 | 277500 | 278000 | 277500 | 7552 |
| 488 | 20230705 | 122600 | 341036820500 | 278000 | 278000 | 278000 | 277500 | 2121 |
| 489 | 20230705 | 122500 | 340448120500 | 278000 | 278500 | 278500 | 277500 | 16300 |
| 490 | 20230705 | 122400 | 335919889500 | 278500 | 278500 | 278500 | 278000 | 1309 |
| 491 | 20230705 | 122300 | 335555564500 | 278500 | 278500 | 278500 | 278000 | 922 |
| 492 | 20230705 | 122200 | 335298871500 | 278500 | 278500 | 278500 | 278000 | 432 |
| 493 | 20230705 | 122100 | 335178601500 | 278500 | 278500 | 278500 | 278000 | 1085 |
| 494 | 20230705 | 122000 | 334876694500 | 278000 | 278000 | 278500 | 278000 | 706 |
| 495 | 20230705 | 121900 | 334680228500 | 278500 | 278500 | 278500 | 278000 | 822 |
| 496 | 20230705 | 121800 | 334451403000 | 278500 | 278500 | 278500 | 278000 | 218 |
| 497 | 20230705 | 121700 | 334390730000 | 278000 | 278500 | 278500 | 278000 | 1604 |
| 498 | 20230705 | 121600 | 333944384500 | 278000 | 278500 | 279000 | 278000 | 3590 |
| 499 | 20230705 | 121500 | 332944510000 | 278500 | 279000 | 279000 | 278500 | 408 |
| 500 | 20230705 | 121400 | 332830792500 | 278500 | 279000 | 279000 | 278500 | 1149 |
| 501 | 20230705 | 121300 | 332510436500 | 279000 | 279000 | 279000 | 278500 | 792 |
| 502 | 20230705 | 121200 | 332289666000 | 279000 | 279000 | 279000 | 278500 | 537 |
| 503 | 20230705 | 121100 | 332139955000 | 279000 | 278500 | 279000 | 278500 | 930 |
| 504 | 20230705 | 121000 | 331880726000 | 279000 | 279000 | 279000 | 278500 | 811 |
| 505 | 20230705 | 120900 | 331654568000 | 278500 | 279500 | 279500 | 278500 | 4076 |
| 506 | 20230705 | 120800 | 330517367500 | 279500 | 280000 | 280000 | 279000 | 1132 |
| 507 | 20230705 | 120700 | 330200971000 | 280000 | 280000 | 280000 | 279000 | 660 |
| 508 | 20230705 | 120600 | 330016498000 | 279500 | 280000 | 280000 | 279500 | 766 |
| 509 | 20230705 | 120500 | 329802297000 | 280000 | 279000 | 280000 | 279000 | 772 |
| 510 | 20230705 | 120400 | 329586496500 | 279500 | 279500 | 279500 | 279000 | 914 |
| 511 | 20230705 | 120300 | 329331206500 | 279500 | 279500 | 279500 | 279000 | 509 |
| 512 | 20230705 | 120200 | 329188955000 | 279500 | 280000 | 280000 | 279500 | 770 |
| 513 | 20230705 | 120100 | 328973617000 | 279500 | 279500 | 280000 | 279000 | 879 |
| 514 | 20230705 | 120000 | 328727918000 | 279500 | 279500 | 279500 | 279000 | 2601 |
| 515 | 20230705 | 115900 | 328000983000 | 279000 | 279000 | 279500 | 279000 | 785 |
| 516 | 20230705 | 115800 | 327781867500 | 279000 | 279000 | 279500 | 278500 | 3032 |
| 517 | 20230705 | 115700 | 326935923000 | 279000 | 279000 | 279000 | 278500 | 754 |
| 518 | 20230705 | 115600 | 326725641500 | 279000 | 279000 | 279000 | 278500 | 2006 |
| 519 | 20230705 | 115500 | 326166352500 | 278500 | 278500 | 279000 | 278500 | 433 |
| 520 | 20230705 | 115400 | 326045625500 | 278500 | 278500 | 279000 | 278500 | 806 |
| 521 | 20230705 | 115300 | 325821051500 | 278500 | 279000 | 279000 | 278000 | 3663 |
| 522 | 20230705 | 115200 | 324800843500 | 279000 | 279000 | 279000 | 278500 | 1095 |
| 523 | 20230705 | 115100 | 324495404000 | 279000 | 278500 | 279000 | 278000 | 5908 |
| 524 | 20230705 | 115000 | 322849503500 | 278000 | 278500 | 278500 | 278000 | 1220 |
| 525 | 20230705 | 114900 | 322510226500 | 278000 | 278500 | 278500 | 278000 | 2144 |
| 526 | 20230705 | 114800 | 321914075500 | 278500 | 278500 | 279000 | 278000 | 5218 |
| 527 | 20230705 | 114700 | 320460892500 | 278500 | 279000 | 279000 | 278500 | 1638 |
| 528 | 20230705 | 114600 | 320004466000 | 279000 | 278500 | 279000 | 278500 | 1304 |
| 529 | 20230705 | 114500 | 319641101500 | 278500 | 278500 | 279000 | 278500 | 1982 |
| 530 | 20230705 | 114400 | 319088990500 | 279000 | 278500 | 279000 | 278500 | 5406 |
| 531 | 20230705 | 114300 | 317583232000 | 278500 | 279000 | 279000 | 278500 | 1047 |
| 532 | 20230705 | 114200 | 317291433500 | 279000 | 279500 | 279500 | 279000 | 8525 |
| 533 | 20230705 | 114100 | 314912828500 | 279500 | 279500 | 280000 | 279000 | 1608 |
| 534 | 20230705 | 114000 | 314463530000 | 280000 | 280000 | 280000 | 279500 | 5141 |
| 535 | 20230705 | 113900 | 313026524000 | 279500 | 280500 | 281000 | 279500 | 7034 |
| 536 | 20230705 | 113800 | 311056258000 | 281000 | 280500 | 281000 | 280500 | 1009 |
| 537 | 20230705 | 113700 | 310773119000 | 280500 | 281000 | 281500 | 280500 | 1163 |
| 538 | 20230705 | 113600 | 310446369000 | 281000 | 281500 | 281500 | 280500 | 5297 |
| 539 | 20230705 | 113500 | 308957094000 | 282000 | 281500 | 282000 | 281500 | 861 |
| 540 | 20230705 | 113400 | 308714511000 | 281500 | 281500 | 282000 | 281500 | 2306 |
| 541 | 20230705 | 113300 | 308064855000 | 282000 | 282000 | 282000 | 281500 | 519 |
| 542 | 20230705 | 113200 | 307918699500 | 282000 | 282000 | 282000 | 281500 | 1178 |
| 543 | 20230705 | 113100 | 307587013000 | 281500 | 282000 | 282500 | 281500 | 4714 |
| 544 | 20230705 | 113000 | 306258451500 | 282000 | 282500 | 283000 | 282000 | 5722 |
| 545 | 20230705 | 112900 | 304641868000 | 282500 | 282500 | 283000 | 282500 | 1235 |
| 546 | 20230705 | 112800 | 304292646500 | 282500 | 283000 | 283000 | 282500 | 1321 |
| 547 | 20230705 | 112700 | 303919007000 | 283000 | 283000 | 283000 | 282500 | 908 |
| 548 | 20230705 | 112600 | 303662186000 | 283000 | 282500 | 283000 | 282500 | 1394 |
| 549 | 20230705 | 112500 | 303268252500 | 282500 | 282500 | 283000 | 282000 | 4180 |
| 550 | 20230705 | 112400 | 302087438000 | 282500 | 282500 | 283000 | 282000 | 3555 |
| 551 | 20230705 | 112300 | 301083014000 | 283000 | 282500 | 283000 | 282500 | 1070 |
| 552 | 20230705 | 112200 | 300780393000 | 283000 | 282500 | 283000 | 282500 | 1443 |
| 553 | 20230705 | 112100 | 300372414500 | 282500 | 283000 | 283000 | 282500 | 1758 |
| 554 | 20230705 | 112000 | 299875084000 | 283000 | 282500 | 283000 | 282500 | 17159 |
| 555 | 20230705 | 111900 | 295023618500 | 282500 | 282000 | 282500 | 282000 | 3296 |
| 556 | 20230705 | 111800 | 294093346000 | 282000 | 282500 | 282500 | 281500 | 2216 |
| 557 | 20230705 | 111700 | 293468267000 | 282000 | 282500 | 282500 | 282000 | 944 |
| 558 | 20230705 | 111600 | 293201961500 | 282000 | 282000 | 282500 | 282000 | 1832 |
| 559 | 20230705 | 111500 | 292684727500 | 282000 | 282000 | 282500 | 282000 | 1811 |
| 560 | 20230705 | 111400 | 292173899500 | 282500 | 282500 | 282500 | 281500 | 5730 |
| 561 | 20230705 | 111300 | 290558110500 | 282500 | 282500 | 282500 | 282000 | 4203 |
| 562 | 20230705 | 111200 | 289372378500 | 282500 | 282000 | 282500 | 282000 | 995 |
| 563 | 20230705 | 111100 | 289091410500 | 282000 | 282500 | 282500 | 282000 | 1335 |
| 564 | 20230705 | 111000 | 288714464500 | 282500 | 282000 | 282500 | 281500 | 7310 |
| 565 | 20230705 | 110900 | 286650729000 | 282000 | 281500 | 282000 | 281500 | 6405 |
| 566 | 20230705 | 110800 | 284844568000 | 281500 | 281500 | 282000 | 281000 | 5318 |
| 567 | 20230705 | 110700 | 283347555500 | 281500 | 281000 | 281500 | 281000 | 2497 |
| 568 | 20230705 | 110600 | 282645345000 | 281500 | 280000 | 281500 | 280000 | 10132 |
| 569 | 20230705 | 110500 | 279801141500 | 280000 | 280500 | 280500 | 280000 | 1529 |
| 570 | 20230705 | 110400 | 279372820000 | 280000 | 280500 | 280500 | 280000 | 1131 |
| 571 | 20230705 | 110300 | 279056056000 | 280000 | 280500 | 280500 | 280000 | 961 |
| 572 | 20230705 | 110200 | 278786879500 | 280000 | 280500 | 280500 | 280000 | 3549 |
| 573 | 20230705 | 110100 | 277792772500 | 280500 | 280500 | 280500 | 280000 | 709 |
| 574 | 20230705 | 110000 | 277594136000 | 280000 | 280000 | 280500 | 280000 | 2052 |
| 575 | 20230705 | 105900 | 277019015500 | 280000 | 280500 | 280500 | 280000 | 2099 |
| 576 | 20230705 | 105800 | 276431127000 | 280000 | 280500 | 280500 | 280000 | 3087 |
| 577 | 20230705 | 105700 | 275566429500 | 280500 | 280000 | 280500 | 280000 | 2710 |
| 578 | 20230705 | 105600 | 274807316500 | 280000 | 280000 | 280500 | 280000 | 710 |
| 579 | 20230705 | 105500 | 274608317500 | 280000 | 280500 | 280500 | 280000 | 1060 |
| 580 | 20230705 | 105400 | 274311033000 | 280000 | 280500 | 281000 | 280000 | 2223 |
| 581 | 20230705 | 105300 | 273687581500 | 280000 | 281500 | 281500 | 280000 | 6311 |
| 582 | 20230705 | 105200 | 271916079500 | 281000 | 281000 | 281500 | 280500 | 3324 |
| 583 | 20230705 | 105100 | 270982090000 | 280500 | 280500 | 281000 | 280500 | 3008 |
| 584 | 20230705 | 105000 | 270137612000 | 280500 | 281000 | 281000 | 280500 | 1874 |
| 585 | 20230705 | 104900 | 269611264500 | 280500 | 280500 | 281000 | 280500 | 1252 |
| 586 | 20230705 | 104800 | 269259630000 | 280500 | 279500 | 281000 | 279500 | 7709 |
| 587 | 20230705 | 104700 | 267100061500 | 279500 | 279500 | 280000 | 279500 | 916 |
| 588 | 20230705 | 104600 | 266843833500 | 280000 | 279500 | 280000 | 279500 | 942 |
| 589 | 20230705 | 104500 | 266580431500 | 279500 | 279500 | 280000 | 279500 | 557 |
| 590 | 20230705 | 104400 | 266424621500 | 279500 | 279500 | 280000 | 279500 | 1400 |
| 591 | 20230705 | 104300 | 266033213000 | 279500 | 280000 | 280000 | 279500 | 782 |
| 592 | 20230705 | 104200 | 265814527000 | 279500 | 279500 | 280000 | 279500 | 1359 |
| 593 | 20230705 | 104100 | 265434506000 | 279500 | 279500 | 280000 | 279500 | 858 |
| 594 | 20230705 | 104000 | 265194580500 | 279500 | 280000 | 280000 | 279500 | 1428 |
| 595 | 20230705 | 103900 | 264794909500 | 280000 | 280000 | 280500 | 279500 | 2116 |
| 596 | 20230705 | 103800 | 264202460500 | 280000 | 280500 | 280500 | 279500 | 3843 |
| 597 | 20230705 | 103700 | 263126665000 | 280000 | 280000 | 280500 | 280000 | 1911 |
| 598 | 20230705 | 103600 | 262591352000 | 280500 | 280000 | 280500 | 279500 | 5026 |
| 599 | 20230705 | 103500 | 261183714500 | 280000 | 279000 | 280000 | 278500 | 6675 |
| 600 | 20230705 | 103400 | 259319641500 | 279000 | 279000 | 279000 | 278500 | 1707 |
| 601 | 20230705 | 103300 | 258844036500 | 278500 | 279000 | 279500 | 278500 | 5138 |
| 602 | 20230705 | 103200 | 257410599500 | 279000 | 280000 | 280000 | 279000 | 2570 |
| 603 | 20230705 | 103100 | 256692487500 | 279500 | 279500 | 280000 | 279500 | 3517 |
| 604 | 20230705 | 103000 | 255708428000 | 279500 | 279500 | 280000 | 279500 | 1848 |
| 605 | 20230705 | 102900 | 255191825000 | 280000 | 279000 | 280000 | 279000 | 3688 |
| 606 | 20230705 | 102800 | 254161051500 | 279000 | 279500 | 280000 | 279000 | 4203 |
| 607 | 20230705 | 102700 | 252986768500 | 279500 | 279500 | 280000 | 279500 | 2000 |
| 608 | 20230705 | 102600 | 252427643500 | 279500 | 279000 | 280000 | 279000 | 3542 |
| 609 | 20230705 | 102500 | 251438554000 | 279000 | 279500 | 280000 | 279000 | 5865 |
| 610 | 20230705 | 102400 | 249799670500 | 279500 | 280000 | 280000 | 279500 | 1762 |
| 611 | 20230705 | 102300 | 249306958500 | 280000 | 280000 | 280500 | 279500 | 3440 |
| 612 | 20230705 | 102200 | 248343900500 | 280000 | 279500 | 280000 | 279500 | 2946 |
| 613 | 20230705 | 102100 | 247519792000 | 280000 | 280500 | 280500 | 279500 | 3935 |
| 614 | 20230705 | 102000 | 246417980500 | 280500 | 280000 | 280500 | 280000 | 2024 |
| 615 | 20230705 | 101900 | 245850857500 | 280500 | 280000 | 280500 | 280000 | 3305 |
| 616 | 20230705 | 101800 | 244924672500 | 280000 | 280500 | 280500 | 280000 | 2433 |
| 617 | 20230705 | 101700 | 244242813500 | 280500 | 281000 | 281000 | 280000 | 5322 |
| 618 | 20230705 | 101600 | 242750514000 | 281000 | 281000 | 281000 | 280500 | 2241 |
| 619 | 20230705 | 101500 | 242121017500 | 281000 | 281000 | 281000 | 280500 | 905 |
| 620 | 20230705 | 101400 | 241866900000 | 281000 | 281500 | 281500 | 280500 | 3310 |
| 621 | 20230705 | 101300 | 240936917000 | 281500 | 283000 | 283000 | 281000 | 11755 |
| 622 | 20230705 | 101200 | 237623742500 | 283000 | 282000 | 283000 | 281500 | 19082 |
| 623 | 20230705 | 101100 | 232238241500 | 282000 | 282000 | 282000 | 281500 | 2074 |
| 624 | 20230705 | 101000 | 231653844000 | 281500 | 282000 | 282000 | 281500 | 1834 |
| 625 | 20230705 | 100900 | 231136868000 | 281500 | 281000 | 282000 | 281000 | 6908 |
| 626 | 20230705 | 100800 | 229192370500 | 281000 | 281000 | 281000 | 280000 | 11241 |
| 627 | 20230705 | 100700 | 226037189000 | 281000 | 281000 | 281000 | 280500 | 1893 |
| 628 | 20230705 | 100600 | 225505622000 | 281000 | 280500 | 281000 | 280500 | 2951 |
| 629 | 20230705 | 100500 | 224676933500 | 281000 | 281000 | 281000 | 280500 | 1923 |
| 630 | 20230705 | 100400 | 224136738500 | 281000 | 280500 | 281000 | 280000 | 4041 |
| 631 | 20230705 | 100300 | 223003034000 | 280500 | 279500 | 280500 | 279500 | 6007 |
| 632 | 20230705 | 100200 | 221321046000 | 280000 | 280000 | 280000 | 279500 | 1890 |
| 633 | 20230705 | 100100 | 220792521000 | 280000 | 280000 | 280000 | 279500 | 1566 |
| 634 | 20230705 | 100000 | 220354227500 | 280000 | 279500 | 280000 | 279000 | 2783 |
| 635 | 20230705 | 095900 | 219576221000 | 279500 | 279500 | 279500 | 279000 | 1702 |
| 636 | 20230705 | 095800 | 219100760500 | 279500 | 279000 | 280000 | 278500 | 5197 |
| 637 | 20230705 | 095700 | 217649103000 | 278500 | 280000 | 280000 | 278500 | 6011 |
| 638 | 20230705 | 095600 | 215971278500 | 280000 | 280500 | 280500 | 279500 | 5586 |
| 639 | 20230705 | 095500 | 214407058000 | 280000 | 280500 | 281000 | 280000 | 5397 |
| 640 | 20230705 | 095400 | 212893367500 | 280500 | 281000 | 281000 | 280500 | 2993 |
| 641 | 20230705 | 095300 | 212052973000 | 281500 | 281500 | 281500 | 281000 | 6814 |
| 642 | 20230705 | 095200 | 210137779500 | 281500 | 281500 | 281500 | 280500 | 7478 |
| 643 | 20230705 | 095100 | 208035031000 | 281000 | 281000 | 281500 | 280500 | 6567 |
| 644 | 20230705 | 095000 | 206189034000 | 281000 | 280000 | 281000 | 280000 | 7806 |
| 645 | 20230705 | 094900 | 203998798000 | 280000 | 280000 | 280500 | 279500 | 11109 |
| 646 | 20230705 | 094800 | 200887921000 | 280000 | 278000 | 280000 | 278000 | 11368 |
| 647 | 20230705 | 094700 | 197715771500 | 278500 | 278500 | 278500 | 278000 | 6425 |
| 648 | 20230705 | 094600 | 195927866000 | 278000 | 279000 | 279500 | 278000 | 9823 |
| 649 | 20230705 | 094500 | 193192476000 | 279500 | 278500 | 279500 | 278500 | 7659 |
| 650 | 20230705 | 094400 | 191056406000 | 279000 | 279000 | 279500 | 278500 | 6042 |
| 651 | 20230705 | 094300 | 189370470500 | 279000 | 279500 | 280000 | 278500 | 6034 |
| 652 | 20230705 | 094200 | 187685806500 | 279500 | 279000 | 280000 | 279000 | 10744 |
| 653 | 20230705 | 094100 | 184683814000 | 279500 | 279000 | 279500 | 278500 | 4945 |
| 654 | 20230705 | 094000 | 183303985500 | 278500 | 280000 | 280000 | 278500 | 11760 |
| 655 | 20230705 | 093900 | 180019911500 | 279500 | 279500 | 280500 | 279000 | 9365 |
| 656 | 20230705 | 093800 | 177398168000 | 279500 | 280000 | 280500 | 279000 | 19311 |
| 657 | 20230705 | 093700 | 171999545000 | 280000 | 280500 | 281000 | 279500 | 18607 |
| 658 | 20230705 | 093600 | 166786303500 | 280500 | 281500 | 281500 | 280000 | 17903 |
| 659 | 20230705 | 093500 | 161761782500 | 281000 | 283000 | 283000 | 281000 | 19227 |
| 660 | 20230705 | 093400 | 156342245000 | 283000 | 283500 | 283500 | 282000 | 18578 |
| 661 | 20230705 | 093300 | 151087835500 | 283500 | 282500 | 283500 | 282000 | 15225 |
| 662 | 20230705 | 093200 | 146781154500 | 282500 | 283500 | 283500 | 281500 | 21614 |
| 663 | 20230705 | 093100 | 140670299500 | 283500 | 282500 | 283500 | 282000 | 20504 |
| 664 | 20230705 | 093000 | 134871024500 | 282500 | 281500 | 282500 | 281000 | 15533 |
| 665 | 20230705 | 092900 | 130495062000 | 281000 | 281500 | 282000 | 281000 | 10766 |
| 666 | 20230705 | 092800 | 127463970000 | 282000 | 280500 | 282000 | 280500 | 12070 |
| 667 | 20230705 | 092700 | 124069516000 | 281000 | 280500 | 281000 | 280000 | 8179 |
| 668 | 20230705 | 092600 | 121774765000 | 281000 | 281000 | 281000 | 280000 | 9318 |
| 669 | 20230705 | 092500 | 119160250000 | 280500 | 279500 | 281000 | 279500 | 14936 |
| 670 | 20230705 | 092400 | 114976769000 | 280000 | 280500 | 281000 | 279500 | 10580 |
| 671 | 20230705 | 092300 | 112012489000 | 280500 | 282000 | 282000 | 280000 | 15990 |
| 672 | 20230705 | 092200 | 107519918500 | 281500 | 280500 | 282000 | 280000 | 12676 |
| 673 | 20230705 | 092100 | 103962256000 | 280500 | 282500 | 283000 | 280500 | 19632 |
| 674 | 20230705 | 092000 | 98431788500 | 282500 | 281500 | 282500 | 281000 | 20482 |
| 675 | 20230705 | 091900 | 92655937000 | 281000 | 280500 | 281500 | 280000 | 23757 |
| 676 | 20230705 | 091800 | 85978329500 | 281000 | 279500 | 281000 | 279500 | 23053 |
| 677 | 20230705 | 091700 | 79510179500 | 280000 | 277500 | 280000 | 277000 | 23943 |
| 678 | 20230705 | 091600 | 72835570500 | 277000 | 277500 | 277500 | 277000 | 2313 |
| 679 | 20230705 | 091500 | 72194055000 | 277500 | 277500 | 278000 | 277000 | 4345 |
| 680 | 20230705 | 091400 | 70988440000 | 277500 | 278000 | 278000 | 277000 | 6740 |
| 681 | 20230705 | 091300 | 69117741000 | 278000 | 277000 | 278000 | 277000 | 7498 |
| 682 | 20230705 | 091200 | 67037974000 | 277000 | 277500 | 278000 | 277000 | 10240 |
| 683 | 20230705 | 091100 | 64197235500 | 277500 | 278500 | 278500 | 277500 | 6201 |
| 684 | 20230705 | 091000 | 62473904500 | 278500 | 277000 | 278500 | 276500 | 9400 |
| 685 | 20230705 | 090900 | 59863325500 | 277000 | 277000 | 277500 | 276500 | 5158 |
| 686 | 20230705 | 090800 | 58434543000 | 277000 | 277500 | 278000 | 276500 | 10181 |
| 687 | 20230705 | 090700 | 55611666500 | 277500 | 276500 | 278000 | 275500 | 25083 |
| 688 | 20230705 | 090600 | 48671809000 | 277000 | 278000 | 278500 | 276000 | 18670 |
| 689 | 20230705 | 090500 | 43493766500 | 278000 | 278000 | 278500 | 277500 | 8418 |
| 690 | 20230705 | 090400 | 41153041500 | 278500 | 279500 | 280000 | 277500 | 20521 |
| 691 | 20230705 | 090300 | 35430301000 | 279000 | 280500 | 281000 | 279000 | 23260 |
| 692 | 20230705 | 090200 | 28917300000 | 280000 | 278500 | 280500 | 278000 | 28436 |
| 693 | 20230705 | 090100 | 20967740500 | 278500 | 279000 | 279500 | 277000 | 28871 |
| 694 | 20230705 | 090000 | 12934834500 | 279000 | 277000 | 279000 | 276000 | 45528 |