35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 3 | 20230705 | 184200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 4 | 20230705 | 184100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 5 | 20230705 | 184000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 6 | 20230705 | 183900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 7 | 20230705 | 183800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 8 | 20230705 | 183700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 9 | 20230705 | 183600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 10 | 20230705 | 183500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 11 | 20230705 | 183400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 12 | 20230705 | 183300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 13 | 20230705 | 183200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 14 | 20230705 | 183100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 15 | 20230705 | 183000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 16 | 20230705 | 182900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 17 | 20230705 | 182800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 18 | 20230705 | 182700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 19 | 20230705 | 182600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 20 | 20230705 | 182500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 21 | 20230705 | 182400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 22 | 20230705 | 182300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 23 | 20230705 | 182200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 24 | 20230705 | 182100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 25 | 20230705 | 182000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 26 | 20230705 | 181900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 27 | 20230705 | 181800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 28 | 20230705 | 181700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 29 | 20230705 | 181600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 30 | 20230705 | 181500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 31 | 20230705 | 181400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 32 | 20230705 | 181300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 33 | 20230705 | 181200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 34 | 20230705 | 181100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 35 | 20230705 | 181000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 36 | 20230705 | 180900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 37 | 20230705 | 180800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 38 | 20230705 | 180700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 39 | 20230705 | 180600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 40 | 20230705 | 180500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 41 | 20230705 | 180400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 42 | 20230705 | 180300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 43 | 20230705 | 180200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 44 | 20230705 | 180100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 45 | 20230705 | 180000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 46 | 20230705 | 175900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 47 | 20230705 | 175800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 48 | 20230705 | 175700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 49 | 20230705 | 175600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 50 | 20230705 | 175500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 51 | 20230705 | 175400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 52 | 20230705 | 175300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 53 | 20230705 | 175200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 54 | 20230705 | 175100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 55 | 20230705 | 175000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 56 | 20230705 | 174900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 57 | 20230705 | 174800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 58 | 20230705 | 174700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 59 | 20230705 | 174600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 60 | 20230705 | 174500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 61 | 20230705 | 174400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 62 | 20230705 | 174300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 63 | 20230705 | 174200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 64 | 20230705 | 174100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 65 | 20230705 | 174000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 66 | 20230705 | 173900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 67 | 20230705 | 173800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 68 | 20230705 | 173700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 69 | 20230705 | 173600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 70 | 20230705 | 173500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 71 | 20230705 | 173400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 72 | 20230705 | 173300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 73 | 20230705 | 173200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 74 | 20230705 | 173100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 75 | 20230705 | 173000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 76 | 20230705 | 172900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 77 | 20230705 | 172800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 78 | 20230705 | 172700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 79 | 20230705 | 172600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 80 | 20230705 | 172500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 81 | 20230705 | 172400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 82 | 20230705 | 172300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 83 | 20230705 | 172200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 84 | 20230705 | 172100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 85 | 20230705 | 172000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 86 | 20230705 | 171900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 87 | 20230705 | 171800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 88 | 20230705 | 171700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 89 | 20230705 | 171600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 90 | 20230705 | 171500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 91 | 20230705 | 171400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 92 | 20230705 | 171300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 93 | 20230705 | 171200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 94 | 20230705 | 171100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 95 | 20230705 | 171000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 96 | 20230705 | 170900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 97 | 20230705 | 170800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 98 | 20230705 | 170700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 99 | 20230705 | 170600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 100 | 20230705 | 170500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 101 | 20230705 | 170400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 102 | 20230705 | 170300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 103 | 20230705 | 170200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 104 | 20230705 | 170100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 105 | 20230705 | 170000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 106 | 20230705 | 165900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 107 | 20230705 | 165800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 108 | 20230705 | 165700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 109 | 20230705 | 165600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 110 | 20230705 | 165500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 111 | 20230705 | 165400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 112 | 20230705 | 165300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 113 | 20230705 | 165200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 114 | 20230705 | 165100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 115 | 20230705 | 165000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 116 | 20230705 | 164900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 117 | 20230705 | 164800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 118 | 20230705 | 164700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 119 | 20230705 | 164600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 120 | 20230705 | 164500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 121 | 20230705 | 164400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 122 | 20230705 | 164300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 123 | 20230705 | 164200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 124 | 20230705 | 164100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 125 | 20230705 | 164000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 126 | 20230705 | 163900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 127 | 20230705 | 163800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 128 | 20230705 | 163700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 129 | 20230705 | 163600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 130 | 20230705 | 163500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 131 | 20230705 | 163400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 132 | 20230705 | 163300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 133 | 20230705 | 163200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 134 | 20230705 | 163100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 135 | 20230705 | 163000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 136 | 20230705 | 162900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 137 | 20230705 | 162800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 138 | 20230705 | 162700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 139 | 20230705 | 162600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 140 | 20230705 | 162500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 141 | 20230705 | 162400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 142 | 20230705 | 162300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 143 | 20230705 | 162200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 144 | 20230705 | 162100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 145 | 20230705 | 162000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 146 | 20230705 | 161900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 147 | 20230705 | 161800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 148 | 20230705 | 161700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 149 | 20230705 | 161600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 150 | 20230705 | 161500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 151 | 20230705 | 161400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 152 | 20230705 | 161300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 153 | 20230705 | 161200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 154 | 20230705 | 161100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 155 | 20230705 | 161000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 156 | 20230705 | 160900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 157 | 20230705 | 160800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 158 | 20230705 | 160700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 159 | 20230705 | 160600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 160 | 20230705 | 160500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 161 | 20230705 | 160400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 162 | 20230705 | 160300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 163 | 20230705 | 160200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 164 | 20230705 | 160100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 165 | 20230705 | 160000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 166 | 20230705 | 155900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 167 | 20230705 | 155800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 168 | 20230705 | 155700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 169 | 20230705 | 155600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 170 | 20230705 | 155500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 171 | 20230705 | 155400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 172 | 20230705 | 155300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 173 | 20230705 | 155200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 174 | 20230705 | 155100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 175 | 20230705 | 155000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 176 | 20230705 | 154900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 177 | 20230705 | 154800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 178 | 20230705 | 154700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 179 | 20230705 | 154600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 180 | 20230705 | 154500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 181 | 20230705 | 154400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 182 | 20230705 | 154300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 183 | 20230705 | 154200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 184 | 20230705 | 154100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 185 | 20230705 | 154000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 186 | 20230705 | 153900 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 187 | 20230705 | 153800 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 188 | 20230705 | 153700 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 189 | 20230705 | 153600 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 190 | 20230705 | 153500 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 191 | 20230705 | 153400 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 192 | 20230705 | 153300 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 193 | 20230705 | 153200 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 194 | 20230705 | 153100 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 195 | 20230705 | 153000 | 282204939500 | 403000 | 403000 | 403000 | 403000 | 31822 |
| 196 | 20230705 | 152900 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 197 | 20230705 | 152800 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 198 | 20230705 | 152700 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 199 | 20230705 | 152600 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 200 | 20230705 | 152500 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 201 | 20230705 | 152400 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 202 | 20230705 | 152300 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 203 | 20230705 | 152200 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 204 | 20230705 | 152100 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 205 | 20230705 | 152000 | 269380673500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 206 | 20230705 | 151900 | 269380673500 | 403500 | 403000 | 403500 | 403000 | 1901 |
| 207 | 20230705 | 151800 | 268614004000 | 403000 | 403500 | 403500 | 403000 | 2965 |
| 208 | 20230705 | 151700 | 267418342500 | 403500 | 403000 | 403500 | 403000 | 2036 |
| 209 | 20230705 | 151600 | 266597205000 | 403000 | 403500 | 403500 | 403000 | 2883 |
| 210 | 20230705 | 151500 | 265434608500 | 403000 | 403500 | 403500 | 403000 | 932 |
| 211 | 20230705 | 151400 | 265058820500 | 403500 | 403000 | 403500 | 403000 | 1618 |
| 212 | 20230705 | 151300 | 264406517500 | 403000 | 402500 | 403500 | 402500 | 3827 |
| 213 | 20230705 | 151200 | 262864350000 | 403000 | 403000 | 403000 | 402500 | 1565 |
| 214 | 20230705 | 151100 | 262233824000 | 402500 | 403000 | 403000 | 402500 | 1184 |
| 215 | 20230705 | 151000 | 261756969000 | 403000 | 402500 | 403000 | 402500 | 1392 |
| 216 | 20230705 | 150900 | 261196526000 | 403000 | 403000 | 403000 | 402500 | 2181 |
| 217 | 20230705 | 150800 | 260317677000 | 402500 | 403500 | 403500 | 402500 | 2395 |
| 218 | 20230705 | 150700 | 259352445000 | 403500 | 403000 | 403500 | 403000 | 1652 |
| 219 | 20230705 | 150600 | 258686623500 | 403000 | 403000 | 403500 | 403000 | 1800 |
| 220 | 20230705 | 150500 | 257961126000 | 403500 | 403500 | 403500 | 403000 | 2139 |
| 221 | 20230705 | 150400 | 257098967000 | 403500 | 403000 | 403500 | 403000 | 952 |
| 222 | 20230705 | 150300 | 256715173500 | 403000 | 403000 | 403500 | 403000 | 601 |
| 223 | 20230705 | 150200 | 256472801000 | 403000 | 403500 | 403500 | 403000 | 733 |
| 224 | 20230705 | 150100 | 256177141000 | 403000 | 403500 | 403500 | 403000 | 1697 |
| 225 | 20230705 | 150000 | 255493134500 | 403500 | 403500 | 403500 | 403000 | 1762 |
| 226 | 20230705 | 145900 | 254782685500 | 403500 | 403000 | 403500 | 403000 | 1846 |
| 227 | 20230705 | 145800 | 254037935000 | 403000 | 403000 | 403500 | 403000 | 723 |
| 228 | 20230705 | 145700 | 253746316000 | 403000 | 403500 | 403500 | 403000 | 1781 |
| 229 | 20230705 | 145600 | 253027801500 | 403500 | 403500 | 403500 | 403000 | 1136 |
| 230 | 20230705 | 145500 | 252569574000 | 403000 | 403500 | 403500 | 403000 | 859 |
| 231 | 20230705 | 145400 | 252223120000 | 403500 | 403000 | 403500 | 403000 | 1667 |
| 232 | 20230705 | 145300 | 251551160500 | 403500 | 403500 | 403500 | 403000 | 797 |
| 233 | 20230705 | 145200 | 251229628500 | 403500 | 403000 | 403500 | 403000 | 810 |
| 234 | 20230705 | 145100 | 250902955000 | 403500 | 403500 | 403500 | 403000 | 524 |
| 235 | 20230705 | 145000 | 250691654500 | 403000 | 403500 | 403500 | 403000 | 671 |
| 236 | 20230705 | 144900 | 250421025500 | 403500 | 403000 | 403500 | 403000 | 640 |
| 237 | 20230705 | 144800 | 250162964500 | 403500 | 403000 | 403500 | 403000 | 586 |
| 238 | 20230705 | 144700 | 249926623000 | 403000 | 403000 | 403500 | 403000 | 912 |
| 239 | 20230705 | 144600 | 249559021000 | 403500 | 403500 | 404000 | 403000 | 3627 |
| 240 | 20230705 | 144500 | 248095807500 | 403500 | 403500 | 404000 | 403500 | 726 |
| 241 | 20230705 | 144400 | 247802636500 | 403500 | 404000 | 404000 | 403500 | 515 |
| 242 | 20230705 | 144300 | 247594649000 | 404000 | 403500 | 404000 | 403500 | 1033 |
| 243 | 20230705 | 144200 | 247177474500 | 403500 | 404000 | 404000 | 403500 | 358 |
| 244 | 20230705 | 144100 | 247032905000 | 404000 | 403500 | 404000 | 403500 | 467 |
| 245 | 20230705 | 144000 | 246844339500 | 404000 | 404000 | 404000 | 403500 | 524 |
| 246 | 20230705 | 143900 | 246632760000 | 403500 | 403500 | 404000 | 403500 | 955 |
| 247 | 20230705 | 143800 | 246247177500 | 403500 | 404000 | 404000 | 403500 | 441 |
| 248 | 20230705 | 143700 | 246069149500 | 403500 | 403500 | 404000 | 403500 | 1278 |
| 249 | 20230705 | 143600 | 245553248500 | 404000 | 403500 | 404000 | 403500 | 574 |
| 250 | 20230705 | 143500 | 245321508000 | 403500 | 404000 | 404000 | 403500 | 459 |
| 251 | 20230705 | 143400 | 245136142000 | 403500 | 404000 | 404000 | 403500 | 502 |
| 252 | 20230705 | 143300 | 244933382000 | 404000 | 404000 | 404000 | 403500 | 1359 |
| 253 | 20230705 | 143200 | 244384923500 | 403500 | 403500 | 404000 | 403000 | 3028 |
| 254 | 20230705 | 143100 | 243163150000 | 403000 | 403500 | 403500 | 403000 | 829 |
| 255 | 20230705 | 143000 | 242828822500 | 403500 | 403000 | 403500 | 403000 | 427 |
| 256 | 20230705 | 142900 | 242656584500 | 403000 | 403500 | 403500 | 403000 | 411 |
| 257 | 20230705 | 142800 | 242490841500 | 403000 | 403000 | 403500 | 403000 | 362 |
| 258 | 20230705 | 142700 | 242344880000 | 403500 | 403000 | 403500 | 403000 | 513 |
| 259 | 20230705 | 142600 | 242137964000 | 403000 | 403500 | 403500 | 403000 | 685 |
| 260 | 20230705 | 142500 | 241861734500 | 403000 | 403500 | 403500 | 403000 | 399 |
| 261 | 20230705 | 142400 | 241700801500 | 403500 | 403500 | 403500 | 403000 | 521 |
| 262 | 20230705 | 142300 | 241490750000 | 403500 | 403000 | 403500 | 403000 | 569 |
| 263 | 20230705 | 142200 | 241261345000 | 403500 | 403500 | 403500 | 403000 | 684 |
| 264 | 20230705 | 142100 | 240985585500 | 403500 | 403000 | 403500 | 403000 | 328 |
| 265 | 20230705 | 142000 | 240853318000 | 403000 | 403500 | 403500 | 403000 | 1994 |
| 266 | 20230705 | 141900 | 240049655000 | 403500 | 403000 | 403500 | 403000 | 588 |
| 267 | 20230705 | 141800 | 239812580000 | 403500 | 403500 | 403500 | 403000 | 469 |
| 268 | 20230705 | 141700 | 239623442000 | 403500 | 403500 | 403500 | 403000 | 513 |
| 269 | 20230705 | 141600 | 239416580500 | 403000 | 403500 | 403500 | 403000 | 577 |
| 270 | 20230705 | 141500 | 239184010500 | 403000 | 403000 | 403500 | 403000 | 468 |
| 271 | 20230705 | 141400 | 238995322500 | 403000 | 403500 | 403500 | 403000 | 310 |
| 272 | 20230705 | 141300 | 238870346500 | 403500 | 403000 | 403500 | 403000 | 214 |
| 273 | 20230705 | 141200 | 238784059000 | 403500 | 403500 | 403500 | 403000 | 288 |
| 274 | 20230705 | 141100 | 238667932500 | 403500 | 403000 | 403500 | 403000 | 979 |
| 275 | 20230705 | 141000 | 238273176000 | 403500 | 403500 | 403500 | 403000 | 282 |
| 276 | 20230705 | 140900 | 238159464500 | 403000 | 403000 | 403500 | 403000 | 646 |
| 277 | 20230705 | 140800 | 237899097500 | 402500 | 403000 | 403000 | 402500 | 723 |
| 278 | 20230705 | 140700 | 237607805000 | 402500 | 403000 | 403000 | 402500 | 1116 |
| 279 | 20230705 | 140600 | 237158168000 | 403000 | 403500 | 403500 | 402500 | 928 |
| 280 | 20230705 | 140500 | 236784168000 | 403500 | 402500 | 403500 | 402500 | 791 |
| 281 | 20230705 | 140400 | 236465396500 | 403000 | 403000 | 403000 | 402500 | 3101 |
| 282 | 20230705 | 140300 | 235216040500 | 402500 | 403000 | 403000 | 402500 | 778 |
| 283 | 20230705 | 140200 | 234902662000 | 403000 | 402500 | 403000 | 402500 | 632 |
| 284 | 20230705 | 140100 | 234648170000 | 403000 | 403000 | 403000 | 402500 | 484 |
| 285 | 20230705 | 140000 | 234453175000 | 403000 | 402500 | 403000 | 402500 | 336 |
| 286 | 20230705 | 135900 | 234317812000 | 403000 | 403500 | 403500 | 402500 | 2351 |
| 287 | 20230705 | 135800 | 233370196000 | 403500 | 403000 | 403500 | 403000 | 322 |
| 288 | 20230705 | 135700 | 233240388500 | 403500 | 403000 | 403500 | 403000 | 497 |
| 289 | 20230705 | 135600 | 233040080000 | 403000 | 403000 | 403500 | 403000 | 441 |
| 290 | 20230705 | 135500 | 232862309500 | 403000 | 403000 | 403500 | 402500 | 1717 |
| 291 | 20230705 | 135400 | 232170332500 | 402500 | 402500 | 403000 | 402500 | 3834 |
| 292 | 20230705 | 135300 | 230626824500 | 402500 | 403000 | 403500 | 402500 | 6432 |
| 293 | 20230705 | 135200 | 228035559500 | 403500 | 403000 | 403500 | 403000 | 435 |
| 294 | 20230705 | 135100 | 227860133000 | 403500 | 403500 | 403500 | 403000 | 525 |
| 295 | 20230705 | 135000 | 227648350500 | 403500 | 403500 | 404000 | 403000 | 2875 |
| 296 | 20230705 | 134900 | 226488127500 | 404000 | 403500 | 404000 | 403500 | 209 |
| 297 | 20230705 | 134800 | 226403768000 | 404000 | 403500 | 404000 | 403500 | 609 |
| 298 | 20230705 | 134700 | 226157970500 | 403500 | 403500 | 404000 | 403500 | 390 |
| 299 | 20230705 | 134600 | 226000559500 | 404000 | 404000 | 404000 | 403500 | 790 |
| 300 | 20230705 | 134500 | 225681748500 | 403500 | 403500 | 404000 | 403500 | 382 |
| 301 | 20230705 | 134400 | 225527543000 | 404000 | 403500 | 404000 | 403500 | 356 |
| 302 | 20230705 | 134300 | 225383750000 | 404000 | 404000 | 404000 | 403500 | 1134 |
| 303 | 20230705 | 134200 | 224925796000 | 403500 | 403500 | 404000 | 403500 | 409 |
| 304 | 20230705 | 134100 | 224760721500 | 404000 | 403500 | 404000 | 403500 | 197 |
| 305 | 20230705 | 134000 | 224681202500 | 404000 | 404000 | 404000 | 403500 | 384 |
| 306 | 20230705 | 133900 | 224526158500 | 403500 | 403500 | 404000 | 403500 | 792 |
| 307 | 20230705 | 133800 | 224206373000 | 404000 | 404000 | 404500 | 404000 | 1217 |
| 308 | 20230705 | 133700 | 223714687500 | 404000 | 404000 | 404500 | 404000 | 371 |
| 309 | 20230705 | 133600 | 223564772500 | 404000 | 404000 | 404500 | 404000 | 857 |
| 310 | 20230705 | 133500 | 223218515500 | 404000 | 404500 | 405000 | 404000 | 3327 |
| 311 | 20230705 | 133400 | 221873289000 | 405000 | 405000 | 405000 | 404500 | 1954 |
| 312 | 20230705 | 133300 | 221082748000 | 404500 | 405000 | 405000 | 404500 | 2070 |
| 313 | 20230705 | 133200 | 220244448500 | 405000 | 405000 | 405000 | 404500 | 424 |
| 314 | 20230705 | 133100 | 220072770000 | 404500 | 405000 | 405000 | 404500 | 530 |
| 315 | 20230705 | 133000 | 219858154500 | 405000 | 405000 | 405000 | 404500 | 836 |
| 316 | 20230705 | 132900 | 219519828500 | 405000 | 404500 | 405000 | 404500 | 284 |
| 317 | 20230705 | 132800 | 219404849000 | 405000 | 404500 | 405000 | 404500 | 1733 |
| 318 | 20230705 | 132700 | 218703127500 | 404500 | 404500 | 405000 | 404000 | 2954 |
| 319 | 20230705 | 132600 | 217508113500 | 404500 | 404500 | 404500 | 404000 | 642 |
| 320 | 20230705 | 132500 | 217248543000 | 404000 | 404500 | 404500 | 404000 | 610 |
| 321 | 20230705 | 132400 | 217001975500 | 404500 | 404000 | 404500 | 404000 | 443 |
| 322 | 20230705 | 132300 | 216822881000 | 404500 | 404000 | 404500 | 404000 | 374 |
| 323 | 20230705 | 132200 | 216671690500 | 404500 | 404500 | 404500 | 404000 | 777 |
| 324 | 20230705 | 132100 | 216357566500 | 404500 | 404500 | 404500 | 404000 | 364 |
| 325 | 20230705 | 132000 | 216210421500 | 404000 | 404000 | 404500 | 404000 | 437 |
| 326 | 20230705 | 131900 | 216033834000 | 404000 | 404000 | 404500 | 404000 | 310 |
| 327 | 20230705 | 131800 | 215908582000 | 404000 | 404500 | 404500 | 404000 | 475 |
| 328 | 20230705 | 131700 | 215716626000 | 404000 | 404500 | 404500 | 404000 | 648 |
| 329 | 20230705 | 131600 | 215454757000 | 404000 | 405000 | 405000 | 404000 | 2883 |
| 330 | 20230705 | 131500 | 214288707000 | 404500 | 405000 | 405000 | 404500 | 788 |
| 331 | 20230705 | 131400 | 213969909500 | 405000 | 404500 | 405000 | 404500 | 522 |
| 332 | 20230705 | 131300 | 213758677500 | 405000 | 405000 | 405000 | 404500 | 504 |
| 333 | 20230705 | 131200 | 213554751000 | 405000 | 405000 | 405000 | 404500 | 603 |
| 334 | 20230705 | 131100 | 213310564000 | 405000 | 405000 | 405000 | 404500 | 598 |
| 335 | 20230705 | 131000 | 213068504000 | 405000 | 405000 | 405000 | 404500 | 1199 |
| 336 | 20230705 | 130900 | 212582956500 | 405000 | 405000 | 405000 | 404500 | 512 |
| 337 | 20230705 | 130800 | 212375742500 | 404500 | 405000 | 405000 | 404500 | 1232 |
| 338 | 20230705 | 130700 | 211877346000 | 404500 | 404500 | 405000 | 404000 | 1720 |
| 339 | 20230705 | 130600 | 211181575500 | 404500 | 404500 | 405000 | 404500 | 896 |
| 340 | 20230705 | 130500 | 210819041000 | 404500 | 404000 | 405000 | 404000 | 4016 |
| 341 | 20230705 | 130400 | 209194715500 | 404000 | 404500 | 404500 | 404000 | 395 |
| 342 | 20230705 | 130300 | 209035123000 | 404000 | 404000 | 404500 | 404000 | 287 |
| 343 | 20230705 | 130200 | 208919135000 | 404000 | 404000 | 404500 | 404000 | 534 |
| 344 | 20230705 | 130100 | 208703342000 | 404000 | 404500 | 405000 | 404000 | 3016 |
| 345 | 20230705 | 130000 | 207483300500 | 405000 | 405000 | 405000 | 404500 | 224 |
| 346 | 20230705 | 125900 | 207392612000 | 405000 | 405000 | 405000 | 404500 | 480 |
| 347 | 20230705 | 125800 | 207198310500 | 405000 | 404500 | 405000 | 404500 | 4291 |
| 348 | 20230705 | 125700 | 205462337500 | 404000 | 404000 | 404000 | 403500 | 11673 |
| 349 | 20230705 | 125600 | 200746518000 | 403500 | 403500 | 404000 | 403000 | 1080 |
| 350 | 20230705 | 125500 | 200310719000 | 403500 | 404000 | 404000 | 403000 | 552 |
| 351 | 20230705 | 125400 | 200087948000 | 403500 | 404000 | 404000 | 403500 | 777 |
| 352 | 20230705 | 125300 | 199774368000 | 404000 | 404000 | 404000 | 403500 | 485 |
| 353 | 20230705 | 125200 | 199578582500 | 404000 | 404000 | 404000 | 403500 | 563 |
| 354 | 20230705 | 125100 | 199351393500 | 403500 | 403500 | 404000 | 403500 | 710 |
| 355 | 20230705 | 125000 | 199064811000 | 403500 | 403500 | 404000 | 403500 | 494 |
| 356 | 20230705 | 124900 | 198865463500 | 403500 | 403000 | 404000 | 403000 | 1606 |
| 357 | 20230705 | 124800 | 198217455500 | 403000 | 403500 | 403500 | 403000 | 291 |
| 358 | 20230705 | 124700 | 198100123500 | 403000 | 403500 | 403500 | 403000 | 241 |
| 359 | 20230705 | 124600 | 198002955000 | 403500 | 403000 | 403500 | 403000 | 560 |
| 360 | 20230705 | 124500 | 197777093500 | 403000 | 403000 | 403500 | 403000 | 222 |
| 361 | 20230705 | 124400 | 197687606500 | 403500 | 403500 | 403500 | 403000 | 508 |
| 362 | 20230705 | 124300 | 197482834000 | 403000 | 403500 | 403500 | 403000 | 1329 |
| 363 | 20230705 | 124200 | 196946633500 | 403500 | 403500 | 403500 | 403000 | 842 |
| 364 | 20230705 | 124100 | 196606900500 | 404000 | 403500 | 404000 | 403000 | 285 |
| 365 | 20230705 | 124000 | 196491917000 | 403500 | 403500 | 404000 | 403000 | 1650 |
| 366 | 20230705 | 123900 | 195826194000 | 403000 | 403500 | 403500 | 403000 | 327 |
| 367 | 20230705 | 123800 | 195694282500 | 403500 | 403500 | 403500 | 403000 | 450 |
| 368 | 20230705 | 123700 | 195512764000 | 403500 | 403000 | 403500 | 402500 | 2482 |
| 369 | 20230705 | 123600 | 194512436000 | 403000 | 402500 | 403000 | 402000 | 6165 |
| 370 | 20230705 | 123500 | 192031106500 | 402000 | 402500 | 402500 | 402000 | 807 |
| 371 | 20230705 | 123400 | 191706584000 | 402000 | 402500 | 402500 | 402000 | 426 |
| 372 | 20230705 | 123300 | 191535282000 | 402500 | 402500 | 402500 | 402000 | 910 |
| 373 | 20230705 | 123200 | 191169416500 | 402000 | 402000 | 402500 | 402000 | 1268 |
| 374 | 20230705 | 123100 | 190659543000 | 402000 | 402500 | 402500 | 402000 | 516 |
| 375 | 20230705 | 123000 | 190452071000 | 402500 | 402000 | 402500 | 402000 | 958 |
| 376 | 20230705 | 122900 | 190066913000 | 402500 | 402000 | 402500 | 402000 | 1082 |
| 377 | 20230705 | 122800 | 189631667500 | 402000 | 402000 | 402500 | 402000 | 2561 |
| 378 | 20230705 | 122700 | 188601851500 | 402000 | 403000 | 403000 | 402000 | 7669 |
| 379 | 20230705 | 122600 | 185515044500 | 403000 | 403000 | 403000 | 402500 | 811 |
| 380 | 20230705 | 122500 | 185188595500 | 402500 | 403000 | 403000 | 402500 | 1071 |
| 381 | 20230705 | 122400 | 184757406500 | 403000 | 403000 | 403000 | 402500 | 468 |
| 382 | 20230705 | 122300 | 184568927000 | 403000 | 403000 | 403000 | 402500 | 504 |
| 383 | 20230705 | 122200 | 184365932500 | 402500 | 403000 | 403000 | 402500 | 246 |
| 384 | 20230705 | 122100 | 184266863000 | 403000 | 403000 | 403000 | 402500 | 1347 |
| 385 | 20230705 | 122000 | 183724566500 | 402500 | 402500 | 403000 | 402500 | 865 |
| 386 | 20230705 | 121900 | 183376008500 | 403000 | 402500 | 403000 | 402500 | 665 |
| 387 | 20230705 | 121800 | 183108281500 | 403000 | 403000 | 403000 | 402500 | 646 |
| 388 | 20230705 | 121700 | 182848214500 | 403000 | 403000 | 403000 | 402500 | 181 |
| 389 | 20230705 | 121600 | 182775303000 | 403000 | 402500 | 403000 | 402500 | 172 |
| 390 | 20230705 | 121500 | 182706042000 | 402500 | 402500 | 403000 | 402500 | 358 |
| 391 | 20230705 | 121400 | 182561844500 | 402500 | 402500 | 403000 | 402500 | 682 |
| 392 | 20230705 | 121300 | 182287148000 | 403000 | 403000 | 403000 | 402500 | 371 |
| 393 | 20230705 | 121200 | 182137729000 | 403000 | 403000 | 403000 | 402500 | 218 |
| 394 | 20230705 | 121100 | 182049939500 | 403000 | 403000 | 403000 | 402500 | 697 |
| 395 | 20230705 | 121000 | 181769326000 | 403000 | 403000 | 403000 | 402500 | 430 |
| 396 | 20230705 | 120900 | 181596096000 | 402500 | 403500 | 403500 | 402500 | 3643 |
| 397 | 20230705 | 120800 | 180128048500 | 403500 | 403500 | 403500 | 403000 | 207 |
| 398 | 20230705 | 120700 | 180044548000 | 403500 | 403000 | 403500 | 403000 | 795 |
| 399 | 20230705 | 120600 | 179723870000 | 403000 | 403500 | 403500 | 403000 | 220 |
| 400 | 20230705 | 120500 | 179635110000 | 403500 | 403500 | 403500 | 403000 | 197 |
| 401 | 20230705 | 120400 | 179555644500 | 403000 | 403000 | 403500 | 403000 | 885 |
| 402 | 20230705 | 120300 | 179198571000 | 403000 | 403500 | 403500 | 403000 | 157 |
| 403 | 20230705 | 120200 | 179135248000 | 403500 | 403500 | 403500 | 403000 | 367 |
| 404 | 20230705 | 120100 | 178987201500 | 403500 | 404000 | 404000 | 403000 | 1444 |
| 405 | 20230705 | 120000 | 178404278000 | 403500 | 404000 | 404000 | 403500 | 1539 |
| 406 | 20230705 | 115900 | 177783246000 | 404000 | 403500 | 404000 | 403500 | 1323 |
| 407 | 20230705 | 115800 | 177249371000 | 403500 | 403000 | 403500 | 403000 | 323 |
| 408 | 20230705 | 115700 | 177119107500 | 403500 | 403500 | 403500 | 403000 | 145 |
| 409 | 20230705 | 115600 | 177060641500 | 403500 | 403000 | 403500 | 403000 | 708 |
| 410 | 20230705 | 115500 | 176775115500 | 403500 | 403000 | 403500 | 403000 | 627 |
| 411 | 20230705 | 115400 | 176522373500 | 403000 | 403000 | 403500 | 403000 | 155 |
| 412 | 20230705 | 115300 | 176459891500 | 403000 | 403000 | 403500 | 403000 | 835 |
| 413 | 20230705 | 115200 | 176123205000 | 403000 | 402500 | 403500 | 402500 | 1834 |
| 414 | 20230705 | 115100 | 175384090500 | 403000 | 403500 | 403500 | 402500 | 433 |
| 415 | 20230705 | 115000 | 175209702000 | 403000 | 403000 | 403000 | 402500 | 1018 |
| 416 | 20230705 | 114900 | 174799512500 | 403000 | 403000 | 403000 | 402500 | 3048 |
| 417 | 20230705 | 114800 | 173571475500 | 402500 | 403000 | 403500 | 402500 | 2098 |
| 418 | 20230705 | 114700 | 172725996500 | 402500 | 402500 | 403000 | 402500 | 883 |
| 419 | 20230705 | 114600 | 172370313000 | 402500 | 402500 | 403000 | 402500 | 765 |
| 420 | 20230705 | 114500 | 172062347500 | 402500 | 403000 | 403000 | 402500 | 575 |
| 421 | 20230705 | 114400 | 171830819500 | 403000 | 403000 | 403000 | 402500 | 1002 |
| 422 | 20230705 | 114300 | 171427324000 | 403000 | 403500 | 403500 | 403000 | 3729 |
| 423 | 20230705 | 114200 | 169924465000 | 403500 | 403500 | 403500 | 403000 | 587 |
| 424 | 20230705 | 114100 | 169687851500 | 403000 | 403500 | 403500 | 403000 | 625 |
| 425 | 20230705 | 114000 | 169435921000 | 403500 | 403500 | 404000 | 403000 | 7139 |
| 426 | 20230705 | 113900 | 166558337000 | 403500 | 403500 | 404000 | 403500 | 325 |
| 427 | 20230705 | 113800 | 166427172500 | 403500 | 403500 | 404000 | 403000 | 5005 |
| 428 | 20230705 | 113700 | 164407618000 | 403500 | 404000 | 404500 | 403500 | 3837 |
| 429 | 20230705 | 113600 | 162857446500 | 404000 | 405000 | 405000 | 404000 | 3815 |
| 430 | 20230705 | 113500 | 161314613500 | 404500 | 405000 | 405000 | 404500 | 268 |
| 431 | 20230705 | 113400 | 161206152000 | 405000 | 404500 | 405000 | 404500 | 571 |
| 432 | 20230705 | 113300 | 160975143500 | 405000 | 404500 | 405000 | 404500 | 385 |
| 433 | 20230705 | 113200 | 160819371500 | 404500 | 404500 | 405000 | 404500 | 624 |
| 434 | 20230705 | 113100 | 160566917500 | 404500 | 404500 | 405000 | 404500 | 347 |
| 435 | 20230705 | 113000 | 160426477500 | 405000 | 405000 | 405500 | 404500 | 1084 |
| 436 | 20230705 | 112900 | 159987496000 | 405000 | 405000 | 405500 | 404500 | 2606 |
| 437 | 20230705 | 112800 | 158932051500 | 405500 | 405500 | 406000 | 405000 | 380 |
| 438 | 20230705 | 112700 | 158778036500 | 405500 | 405500 | 406000 | 405500 | 1621 |
| 439 | 20230705 | 112600 | 158120591500 | 406000 | 405500 | 406000 | 405500 | 1153 |
| 440 | 20230705 | 112500 | 157652873000 | 406000 | 405500 | 406000 | 405500 | 1589 |
| 441 | 20230705 | 112400 | 157007778500 | 405500 | 406000 | 406500 | 405500 | 1107 |
| 442 | 20230705 | 112300 | 156558380500 | 406000 | 406500 | 406500 | 405500 | 2531 |
| 443 | 20230705 | 112200 | 155530674000 | 406000 | 406500 | 406500 | 406000 | 920 |
| 444 | 20230705 | 112100 | 155156835000 | 406500 | 406000 | 406500 | 406000 | 2530 |
| 445 | 20230705 | 112000 | 154129073500 | 406500 | 406000 | 406500 | 405500 | 3094 |
| 446 | 20230705 | 111900 | 152872684000 | 406000 | 406000 | 406000 | 405500 | 789 |
| 447 | 20230705 | 111800 | 152552453500 | 406000 | 406000 | 406000 | 405500 | 585 |
| 448 | 20230705 | 111700 | 152314982500 | 406000 | 406000 | 406000 | 405500 | 642 |
| 449 | 20230705 | 111600 | 152054433000 | 406000 | 405500 | 406000 | 405000 | 1892 |
| 450 | 20230705 | 111500 | 151287288500 | 405500 | 405500 | 405500 | 405000 | 817 |
| 451 | 20230705 | 111400 | 150956045500 | 405500 | 406000 | 406500 | 405000 | 4418 |
| 452 | 20230705 | 111300 | 149163170500 | 406500 | 406500 | 406500 | 406000 | 1539 |
| 453 | 20230705 | 111200 | 148538145000 | 406000 | 406000 | 406500 | 406000 | 1039 |
| 454 | 20230705 | 111100 | 148116018500 | 406500 | 406500 | 406500 | 406000 | 2715 |
| 455 | 20230705 | 111000 | 147012773500 | 406000 | 405500 | 406500 | 405000 | 13212 |
| 456 | 20230705 | 110900 | 141651721000 | 405000 | 405500 | 405500 | 405000 | 1084 |
| 457 | 20230705 | 110800 | 141212279000 | 405000 | 405500 | 405500 | 405000 | 416 |
| 458 | 20230705 | 110700 | 141043658500 | 405000 | 405000 | 405500 | 405000 | 934 |
| 459 | 20230705 | 110600 | 140665241500 | 405000 | 405500 | 405500 | 405000 | 918 |
| 460 | 20230705 | 110500 | 140293414500 | 405000 | 405500 | 405500 | 405000 | 757 |
| 461 | 20230705 | 110400 | 139986778000 | 405500 | 405500 | 405500 | 405000 | 1061 |
| 462 | 20230705 | 110300 | 139556859000 | 405500 | 405000 | 405500 | 405000 | 1220 |
| 463 | 20230705 | 110200 | 139062441500 | 405500 | 405000 | 405500 | 405000 | 1237 |
| 464 | 20230705 | 110100 | 138561420500 | 405000 | 405500 | 405500 | 405000 | 1289 |
| 465 | 20230705 | 110000 | 138039271000 | 405500 | 405500 | 405500 | 405000 | 1146 |
| 466 | 20230705 | 105900 | 137575009000 | 405500 | 405000 | 405500 | 405000 | 1834 |
| 467 | 20230705 | 105800 | 136831956500 | 405500 | 405000 | 405500 | 405000 | 1831 |
| 468 | 20230705 | 105700 | 136090301000 | 405000 | 405000 | 405500 | 405000 | 1723 |
| 469 | 20230705 | 105600 | 135392282500 | 405000 | 405000 | 405500 | 404500 | 1667 |
| 470 | 20230705 | 105500 | 134717151500 | 405000 | 404500 | 405500 | 404500 | 3690 |
| 471 | 20230705 | 105400 | 133222589500 | 405000 | 405000 | 405000 | 404500 | 375 |
| 472 | 20230705 | 105300 | 133070799000 | 405000 | 405000 | 405500 | 404000 | 1846 |
| 473 | 20230705 | 105200 | 132323266000 | 405000 | 404500 | 405500 | 404000 | 10164 |
| 474 | 20230705 | 105100 | 128208684000 | 404500 | 404000 | 404500 | 404000 | 964 |
| 475 | 20230705 | 105000 | 127819134500 | 404000 | 404000 | 404500 | 404000 | 1622 |
| 476 | 20230705 | 104900 | 127163801000 | 404000 | 404000 | 404500 | 404000 | 1372 |
| 477 | 20230705 | 104800 | 126609483500 | 404500 | 404000 | 404500 | 403500 | 604 |
| 478 | 20230705 | 104700 | 126365501500 | 404000 | 404000 | 404500 | 403500 | 3869 |
| 479 | 20230705 | 104600 | 124802426500 | 404000 | 403500 | 404000 | 403500 | 891 |
| 480 | 20230705 | 104500 | 124442642000 | 403500 | 404000 | 404000 | 403500 | 670 |
| 481 | 20230705 | 104400 | 124172213500 | 404000 | 403500 | 404000 | 403500 | 451 |
| 482 | 20230705 | 104300 | 123990162500 | 403500 | 404000 | 404000 | 403500 | 574 |
| 483 | 20230705 | 104200 | 123758500500 | 403500 | 403500 | 404000 | 403500 | 537 |
| 484 | 20230705 | 104100 | 123541765000 | 403500 | 403500 | 404000 | 403500 | 610 |
| 485 | 20230705 | 104000 | 123295510500 | 404000 | 403500 | 404000 | 403500 | 689 |
| 486 | 20230705 | 103900 | 123017387500 | 404000 | 404000 | 404000 | 403500 | 1936 |
| 487 | 20230705 | 103800 | 122235990000 | 404000 | 403500 | 404000 | 403000 | 3226 |
| 488 | 20230705 | 103700 | 120934250000 | 403500 | 403000 | 403500 | 403000 | 1005 |
| 489 | 20230705 | 103600 | 120529014000 | 403000 | 403000 | 403500 | 403000 | 681 |
| 490 | 20230705 | 103500 | 120254455500 | 403000 | 403500 | 403500 | 403000 | 1474 |
| 491 | 20230705 | 103400 | 119659776500 | 403500 | 403000 | 403500 | 403000 | 291 |
| 492 | 20230705 | 103300 | 119542413500 | 403000 | 403000 | 403500 | 403000 | 450 |
| 493 | 20230705 | 103200 | 119360975000 | 403000 | 403000 | 403500 | 403000 | 1520 |
| 494 | 20230705 | 103100 | 118748125000 | 403500 | 403000 | 403500 | 403000 | 715 |
| 495 | 20230705 | 103000 | 118459761000 | 403500 | 403500 | 403500 | 403000 | 719 |
| 496 | 20230705 | 102900 | 118169732500 | 403500 | 403500 | 403500 | 403000 | 365 |
| 497 | 20230705 | 102800 | 118022538500 | 403500 | 403000 | 403500 | 403000 | 718 |
| 498 | 20230705 | 102700 | 117733016500 | 403500 | 403500 | 403500 | 403000 | 1712 |
| 499 | 20230705 | 102600 | 117042255000 | 403000 | 403000 | 403500 | 403000 | 1227 |
| 500 | 20230705 | 102500 | 116547658000 | 403000 | 403000 | 403500 | 403000 | 649 |
| 501 | 20230705 | 102400 | 116286013000 | 403000 | 403500 | 403500 | 403000 | 465 |
| 502 | 20230705 | 102300 | 116098496000 | 403500 | 403000 | 403500 | 403000 | 720 |
| 503 | 20230705 | 102200 | 115808160500 | 403000 | 404000 | 404000 | 403000 | 1298 |
| 504 | 20230705 | 102100 | 115284509500 | 403500 | 403500 | 404000 | 403500 | 1200 |
| 505 | 20230705 | 102000 | 114800233000 | 404000 | 403500 | 404000 | 403000 | 2855 |
| 506 | 20230705 | 101900 | 113648335000 | 403500 | 403000 | 403500 | 403000 | 712 |
| 507 | 20230705 | 101800 | 113361300000 | 403500 | 403500 | 403500 | 403000 | 530 |
| 508 | 20230705 | 101700 | 113147510000 | 403000 | 404000 | 404000 | 403000 | 2470 |
| 509 | 20230705 | 101600 | 112151022000 | 404000 | 403500 | 404000 | 403500 | 1165 |
| 510 | 20230705 | 101500 | 111680896500 | 403500 | 404000 | 404000 | 403500 | 1054 |
| 511 | 20230705 | 101400 | 111255398000 | 404000 | 403500 | 404000 | 403500 | 656 |
| 512 | 20230705 | 101300 | 110990435500 | 404000 | 403500 | 404000 | 403500 | 1123 |
| 513 | 20230705 | 101200 | 110536827500 | 404000 | 403500 | 404000 | 403000 | 3080 |
| 514 | 20230705 | 101100 | 109294198500 | 403500 | 403500 | 403500 | 403000 | 523 |
| 515 | 20230705 | 101000 | 109083275500 | 403000 | 403000 | 403500 | 403000 | 1517 |
| 516 | 20230705 | 100900 | 108471471000 | 403000 | 403000 | 403500 | 402500 | 2599 |
| 517 | 20230705 | 100800 | 107424047000 | 403000 | 403500 | 403500 | 402500 | 3524 |
| 518 | 20230705 | 100700 | 106003857500 | 403000 | 403000 | 403500 | 402500 | 3337 |
| 519 | 20230705 | 100600 | 104659291000 | 403000 | 402500 | 403000 | 402500 | 2313 |
| 520 | 20230705 | 100500 | 103727980500 | 403000 | 403500 | 403500 | 402500 | 2057 |
| 521 | 20230705 | 100400 | 102899413000 | 403500 | 403000 | 403500 | 402500 | 2715 |
| 522 | 20230705 | 100300 | 101805550000 | 402500 | 403000 | 403000 | 402500 | 1257 |
| 523 | 20230705 | 100200 | 101299408000 | 403000 | 402500 | 403000 | 402500 | 3457 |
| 524 | 20230705 | 100100 | 99907021500 | 402500 | 403000 | 403000 | 402500 | 982 |
| 525 | 20230705 | 100000 | 99511612500 | 403000 | 403000 | 403500 | 402500 | 1972 |
| 526 | 20230705 | 095900 | 98717038000 | 403000 | 403500 | 403500 | 402500 | 2368 |
| 527 | 20230705 | 095800 | 97762718500 | 403000 | 403000 | 403500 | 402500 | 1868 |
| 528 | 20230705 | 095700 | 97009869000 | 403000 | 404000 | 404500 | 403000 | 8105 |
| 529 | 20230705 | 095600 | 93740589000 | 404000 | 404500 | 404500 | 404000 | 713 |
| 530 | 20230705 | 095500 | 93452410000 | 404500 | 404000 | 404500 | 404000 | 1080 |
| 531 | 20230705 | 095400 | 93015761500 | 404000 | 404000 | 404500 | 404000 | 1657 |
| 532 | 20230705 | 095300 | 92346296000 | 404000 | 404500 | 404500 | 404000 | 569 |
| 533 | 20230705 | 095200 | 92116195500 | 404500 | 405000 | 405000 | 404000 | 1572 |
| 534 | 20230705 | 095100 | 91480128500 | 405000 | 404500 | 405000 | 404000 | 5711 |
| 535 | 20230705 | 095000 | 89169662000 | 404500 | 404500 | 404500 | 404000 | 969 |
| 536 | 20230705 | 094900 | 88778013000 | 404000 | 404000 | 404500 | 403500 | 1856 |
| 537 | 20230705 | 094800 | 88028229500 | 404500 | 403500 | 404500 | 403000 | 3259 |
| 538 | 20230705 | 094700 | 86712639500 | 403000 | 403000 | 403500 | 403000 | 1828 |
| 539 | 20230705 | 094600 | 85975908500 | 403500 | 403500 | 404000 | 403000 | 2340 |
| 540 | 20230705 | 094500 | 85031537000 | 403500 | 403500 | 404000 | 403500 | 975 |
| 541 | 20230705 | 094400 | 84637902000 | 403500 | 404000 | 404000 | 403000 | 3424 |
| 542 | 20230705 | 094300 | 83256335500 | 404000 | 403500 | 404000 | 403500 | 3068 |
| 543 | 20230705 | 094200 | 82017474500 | 404000 | 403000 | 404000 | 403000 | 3685 |
| 544 | 20230705 | 094100 | 80530472500 | 403500 | 403500 | 404000 | 403000 | 1363 |
| 545 | 20230705 | 094000 | 79980477500 | 403500 | 403500 | 404000 | 403000 | 1943 |
| 546 | 20230705 | 093900 | 79196556500 | 403500 | 403000 | 404000 | 403000 | 3280 |
| 547 | 20230705 | 093800 | 77872807500 | 403500 | 404000 | 404000 | 403000 | 5016 |
| 548 | 20230705 | 093700 | 75848318000 | 404000 | 404000 | 404500 | 403500 | 3449 |
| 549 | 20230705 | 093600 | 74454767500 | 404000 | 404500 | 404500 | 404000 | 2926 |
| 550 | 20230705 | 093500 | 73271598500 | 404500 | 405500 | 405500 | 404000 | 4791 |
| 551 | 20230705 | 093400 | 71334317000 | 405500 | 405500 | 405500 | 405000 | 4249 |
| 552 | 20230705 | 093300 | 69612665000 | 405500 | 406500 | 406500 | 405500 | 5662 |
| 553 | 20230705 | 093200 | 67312544500 | 406500 | 406500 | 406500 | 406000 | 2763 |
| 554 | 20230705 | 093100 | 66189684500 | 406500 | 406000 | 406500 | 405000 | 7203 |
| 555 | 20230705 | 093000 | 63265413500 | 406000 | 404500 | 406000 | 404500 | 9154 |
| 556 | 20230705 | 092900 | 59555750500 | 405000 | 405000 | 405000 | 404000 | 2504 |
| 557 | 20230705 | 092800 | 58542736000 | 404500 | 404500 | 405000 | 404500 | 2146 |
| 558 | 20230705 | 092700 | 57674498000 | 405000 | 404500 | 405000 | 404500 | 2524 |
| 559 | 20230705 | 092600 | 56653362000 | 404500 | 404000 | 405000 | 404000 | 4423 |
| 560 | 20230705 | 092500 | 54864384000 | 404500 | 403500 | 404500 | 403500 | 5068 |
| 561 | 20230705 | 092400 | 52817412500 | 404000 | 404000 | 404000 | 403500 | 1659 |
| 562 | 20230705 | 092300 | 52147463500 | 404000 | 405000 | 405000 | 403500 | 4761 |
| 563 | 20230705 | 092200 | 50221544500 | 405000 | 404500 | 405000 | 403500 | 4493 |
| 564 | 20230705 | 092100 | 48404814500 | 404500 | 405000 | 405000 | 404500 | 5147 |
| 565 | 20230705 | 092000 | 46321335000 | 405000 | 404500 | 405000 | 404000 | 2813 |
| 566 | 20230705 | 091900 | 45183394500 | 404500 | 405000 | 405000 | 403500 | 11504 |
| 567 | 20230705 | 091800 | 40529523000 | 405000 | 403500 | 405000 | 403000 | 10752 |
| 568 | 20230705 | 091700 | 36185269500 | 403500 | 402500 | 403500 | 402000 | 5207 |
| 569 | 20230705 | 091600 | 34087232500 | 402000 | 402000 | 402500 | 402000 | 1259 |
| 570 | 20230705 | 091500 | 33581064000 | 402500 | 402000 | 402500 | 402000 | 2850 |
| 571 | 20230705 | 091400 | 32435323500 | 402000 | 402500 | 402500 | 402000 | 1292 |
| 572 | 20230705 | 091300 | 31915476000 | 402500 | 403000 | 403000 | 402500 | 3364 |
| 573 | 20230705 | 091200 | 30561275500 | 403000 | 403500 | 404000 | 403000 | 3802 |
| 574 | 20230705 | 091100 | 29027943500 | 404000 | 404000 | 404000 | 403000 | 3209 |
| 575 | 20230705 | 091000 | 27733132000 | 403500 | 404000 | 404500 | 403500 | 4360 |
| 576 | 20230705 | 090900 | 25972690500 | 404500 | 402500 | 404500 | 402500 | 6265 |
| 577 | 20230705 | 090800 | 23443697000 | 403000 | 402500 | 403500 | 402000 | 6622 |
| 578 | 20230705 | 090700 | 20775945000 | 402000 | 402500 | 402500 | 402000 | 3710 |
| 579 | 20230705 | 090600 | 19284405500 | 402000 | 402000 | 402500 | 401000 | 6429 |
| 580 | 20230705 | 090500 | 16701550500 | 402500 | 403000 | 403000 | 402000 | 4064 |
| 581 | 20230705 | 090400 | 15065688500 | 402500 | 403500 | 403500 | 402500 | 3166 |
| 582 | 20230705 | 090300 | 13789345000 | 403500 | 403000 | 404000 | 403000 | 6074 |
| 583 | 20230705 | 090200 | 11338159000 | 403500 | 402000 | 403500 | 401500 | 7144 |
| 584 | 20230705 | 090100 | 8460551500 | 402000 | 404000 | 404500 | 401500 | 10544 |
| 585 | 20230705 | 090000 | 4213728000 | 404000 | 403000 | 404000 | 403000 | 10441 |