37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 3 | 20230704 | 192900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20230704 | 192800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20230704 | 192700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20230704 | 192600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20230704 | 192500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20230704 | 192400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20230704 | 192300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20230704 | 192200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20230704 | 192100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20230704 | 192000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20230704 | 191900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20230704 | 191800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20230704 | 191700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20230704 | 191600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20230704 | 191500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20230704 | 191400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20230704 | 191300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20230704 | 191200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20230704 | 191100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20230704 | 191000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20230704 | 190900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20230704 | 190800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20230704 | 190700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20230704 | 190600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20230704 | 190500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20230704 | 190400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20230704 | 190300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20230704 | 190200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20230704 | 190100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20230704 | 190000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 33 | 20230704 | 185900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20230704 | 185800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20230704 | 185700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20230704 | 185600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20230704 | 185500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20230704 | 185400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20230704 | 185300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20230704 | 185200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20230704 | 185100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20230704 | 185000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20230704 | 184900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20230704 | 184800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20230704 | 184700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20230704 | 184600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20230704 | 184500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20230704 | 184400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20230704 | 184300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20230704 | 184200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20230704 | 184100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20230704 | 184000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20230704 | 183900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20230704 | 183800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20230704 | 183700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20230704 | 183600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20230704 | 183500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20230704 | 183400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20230704 | 183300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20230704 | 183200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20230704 | 183100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20230704 | 183000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 63 | 20230704 | 182900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20230704 | 182800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20230704 | 182700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20230704 | 182600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20230704 | 182500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20230704 | 182400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20230704 | 182300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20230704 | 182200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20230704 | 182100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20230704 | 182000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20230704 | 181900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20230704 | 181800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20230704 | 181700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20230704 | 181600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20230704 | 181500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20230704 | 181400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20230704 | 181300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20230704 | 181200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20230704 | 181100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20230704 | 181000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20230704 | 180900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20230704 | 180800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20230704 | 180700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20230704 | 180600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20230704 | 180500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20230704 | 180400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20230704 | 180300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20230704 | 180200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20230704 | 180100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20230704 | 180000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 93 | 20230704 | 175900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20230704 | 175800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20230704 | 175700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20230704 | 175600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20230704 | 175500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20230704 | 175400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20230704 | 175300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20230704 | 175200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20230704 | 175100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20230704 | 175000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20230704 | 174900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20230704 | 174800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20230704 | 174700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20230704 | 174600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20230704 | 174500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20230704 | 174400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20230704 | 174300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20230704 | 174200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20230704 | 174100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20230704 | 174000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20230704 | 173900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20230704 | 173800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20230704 | 173700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20230704 | 173600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20230704 | 173500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20230704 | 173400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20230704 | 173300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20230704 | 173200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20230704 | 173100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20230704 | 173000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 123 | 20230704 | 172900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20230704 | 172800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20230704 | 172700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20230704 | 172600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20230704 | 172500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20230704 | 172400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20230704 | 172300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20230704 | 172200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20230704 | 172100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20230704 | 172000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20230704 | 171900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20230704 | 171800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20230704 | 171700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20230704 | 171600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20230704 | 171500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20230704 | 171400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20230704 | 171300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20230704 | 171200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20230704 | 171100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20230704 | 171000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20230704 | 170900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20230704 | 170800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20230704 | 170700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20230704 | 170600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20230704 | 170500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20230704 | 170400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20230704 | 170300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20230704 | 170200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20230704 | 170100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20230704 | 170000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 153 | 20230704 | 165900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20230704 | 165800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20230704 | 165700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20230704 | 165600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20230704 | 165500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20230704 | 165400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20230704 | 165300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20230704 | 165200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20230704 | 165100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20230704 | 165000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20230704 | 164900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20230704 | 164800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20230704 | 164700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20230704 | 164600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20230704 | 164500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20230704 | 164400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20230704 | 164300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20230704 | 164200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20230704 | 164100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20230704 | 164000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20230704 | 163900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20230704 | 163800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20230704 | 163700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20230704 | 163600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20230704 | 163500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20230704 | 163400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20230704 | 163300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20230704 | 163200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20230704 | 163100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20230704 | 163000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 183 | 20230704 | 162900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20230704 | 162800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20230704 | 162700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20230704 | 162600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20230704 | 162500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20230704 | 162400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20230704 | 162300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20230704 | 162200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20230704 | 162100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20230704 | 162000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20230704 | 161900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20230704 | 161800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20230704 | 161700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20230704 | 161600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20230704 | 161500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20230704 | 161400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20230704 | 161300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20230704 | 161200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20230704 | 161100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20230704 | 161000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20230704 | 160900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20230704 | 160800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20230704 | 160700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20230704 | 160600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 207 | 20230704 | 160500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 208 | 20230704 | 160400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 209 | 20230704 | 160300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 210 | 20230704 | 160200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 211 | 20230704 | 160100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 212 | 20230704 | 160000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 10739 |
| 213 | 20230704 | 155900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 214 | 20230704 | 155800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 215 | 20230704 | 155700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 216 | 20230704 | 155600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 217 | 20230704 | 155500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 218 | 20230704 | 155400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 219 | 20230704 | 155300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 220 | 20230704 | 155200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 221 | 20230704 | 155100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 222 | 20230704 | 155000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 223 | 20230704 | 154900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 224 | 20230704 | 154800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 225 | 20230704 | 154700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 226 | 20230704 | 154600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 227 | 20230704 | 154500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 228 | 20230704 | 154400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 229 | 20230704 | 154300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 230 | 20230704 | 154200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 231 | 20230704 | 154100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 232 | 20230704 | 154000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 233 | 20230704 | 153900 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 234 | 20230704 | 153800 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 235 | 20230704 | 153700 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 236 | 20230704 | 153600 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 237 | 20230704 | 153500 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 238 | 20230704 | 153400 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 239 | 20230704 | 153300 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 240 | 20230704 | 153200 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 241 | 20230704 | 153100 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 242 | 20230704 | 153000 | 174918009500 | 248500 | 248500 | 248500 | 248500 | 21478 |
| 243 | 20230704 | 152900 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 244 | 20230704 | 152800 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 245 | 20230704 | 152700 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 246 | 20230704 | 152600 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 247 | 20230704 | 152500 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 248 | 20230704 | 152400 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 249 | 20230704 | 152300 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 250 | 20230704 | 152200 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 251 | 20230704 | 152100 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 252 | 20230704 | 152000 | 172249368000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 253 | 20230704 | 151900 | 172249368000 | 249000 | 248500 | 249000 | 248500 | 1015 |
| 254 | 20230704 | 151800 | 171996693500 | 249000 | 249000 | 249000 | 248500 | 364 |
| 255 | 20230704 | 151700 | 171906097000 | 248500 | 249000 | 249000 | 248500 | 577 |
| 256 | 20230704 | 151600 | 171762482500 | 249000 | 248500 | 249000 | 248000 | 5125 |
| 257 | 20230704 | 151500 | 170488240000 | 248500 | 249000 | 249000 | 248500 | 1144 |
| 258 | 20230704 | 151400 | 170203886000 | 248500 | 249000 | 249000 | 248500 | 1080 |
| 259 | 20230704 | 151300 | 169935111000 | 249000 | 249000 | 249000 | 248500 | 1458 |
| 260 | 20230704 | 151200 | 169572441000 | 249000 | 249000 | 249000 | 248500 | 2085 |
| 261 | 20230704 | 151100 | 169054224000 | 249000 | 249000 | 249000 | 248500 | 837 |
| 262 | 20230704 | 151000 | 168846100000 | 249000 | 249000 | 249000 | 248500 | 1182 |
| 263 | 20230704 | 150900 | 168552174500 | 248500 | 248500 | 249000 | 248500 | 1060 |
| 264 | 20230704 | 150800 | 168288706500 | 249000 | 249000 | 249000 | 248500 | 1156 |
| 265 | 20230704 | 150700 | 168001337000 | 248500 | 249000 | 249000 | 248500 | 643 |
| 266 | 20230704 | 150600 | 167841494000 | 248500 | 248500 | 249000 | 248500 | 783 |
| 267 | 20230704 | 150500 | 167646869000 | 248500 | 249000 | 249000 | 248500 | 1888 |
| 268 | 20230704 | 150400 | 167177581000 | 248500 | 249000 | 249000 | 248500 | 1026 |
| 269 | 20230704 | 150300 | 166922564500 | 249000 | 248500 | 249000 | 248500 | 1515 |
| 270 | 20230704 | 150200 | 166546057500 | 248500 | 249000 | 249000 | 248500 | 2453 |
| 271 | 20230704 | 150100 | 165936457000 | 248500 | 249000 | 249000 | 248500 | 1259 |
| 272 | 20230704 | 150000 | 165623557500 | 249000 | 249000 | 249500 | 248500 | 720 |
| 273 | 20230704 | 145900 | 165444261500 | 249000 | 249500 | 249500 | 248500 | 1147 |
| 274 | 20230704 | 145800 | 165158736500 | 249000 | 248500 | 249500 | 248500 | 2022 |
| 275 | 20230704 | 145700 | 164655248000 | 249000 | 249000 | 249500 | 248500 | 1861 |
| 276 | 20230704 | 145600 | 164192042500 | 249000 | 249000 | 249500 | 249000 | 1651 |
| 277 | 20230704 | 145500 | 163780930000 | 249000 | 249000 | 249500 | 249000 | 306 |
| 278 | 20230704 | 145400 | 163704696500 | 249000 | 249500 | 249500 | 249000 | 409 |
| 279 | 20230704 | 145300 | 163602819500 | 249500 | 249500 | 249500 | 249000 | 685 |
| 280 | 20230704 | 145200 | 163432132500 | 249000 | 249000 | 249500 | 249000 | 234 |
| 281 | 20230704 | 145100 | 163373846000 | 249000 | 249500 | 249500 | 249000 | 1096 |
| 282 | 20230704 | 145000 | 163100621500 | 249500 | 249000 | 249500 | 249000 | 801 |
| 283 | 20230704 | 144900 | 162901023500 | 249500 | 249000 | 249500 | 249000 | 703 |
| 284 | 20230704 | 144800 | 162725946000 | 249500 | 249500 | 249500 | 249000 | 396 |
| 285 | 20230704 | 144700 | 162627289000 | 249500 | 249500 | 249500 | 249000 | 763 |
| 286 | 20230704 | 144600 | 162437219000 | 249500 | 249500 | 249500 | 249000 | 1130 |
| 287 | 20230704 | 144500 | 162155616000 | 249500 | 249500 | 249500 | 249000 | 1691 |
| 288 | 20230704 | 144400 | 161733848500 | 249500 | 249500 | 250000 | 249000 | 2750 |
| 289 | 20230704 | 144300 | 161047914500 | 249500 | 249500 | 250000 | 249500 | 233 |
| 290 | 20230704 | 144200 | 160989753500 | 250000 | 249500 | 250000 | 249500 | 414 |
| 291 | 20230704 | 144100 | 160886438000 | 250000 | 250000 | 250000 | 249500 | 762 |
| 292 | 20230704 | 144000 | 160696209000 | 250000 | 250000 | 250500 | 249500 | 489 |
| 293 | 20230704 | 143900 | 160573986500 | 250000 | 249500 | 250000 | 249500 | 1170 |
| 294 | 20230704 | 143800 | 160281557000 | 250000 | 250000 | 250000 | 249500 | 546 |
| 295 | 20230704 | 143700 | 160145260500 | 249500 | 250000 | 250000 | 249500 | 385 |
| 296 | 20230704 | 143600 | 160049147000 | 250000 | 250000 | 250000 | 249500 | 318 |
| 297 | 20230704 | 143500 | 159969744000 | 250000 | 250000 | 250500 | 249500 | 1020 |
| 298 | 20230704 | 143400 | 159714995000 | 249500 | 250500 | 250500 | 249500 | 558 |
| 299 | 20230704 | 143300 | 159575559500 | 250000 | 249500 | 250500 | 249500 | 958 |
| 300 | 20230704 | 143200 | 159336171000 | 250000 | 249500 | 250000 | 249500 | 628 |
| 301 | 20230704 | 143100 | 159179313500 | 250000 | 250000 | 250000 | 249500 | 451 |
| 302 | 20230704 | 143000 | 159066682000 | 250000 | 250500 | 250500 | 249500 | 348 |
| 303 | 20230704 | 142900 | 158979693500 | 250000 | 250000 | 250500 | 250000 | 572 |
| 304 | 20230704 | 142800 | 158836681500 | 250000 | 250000 | 250500 | 250000 | 400 |
| 305 | 20230704 | 142700 | 158736642000 | 250500 | 250000 | 250500 | 250000 | 300 |
| 306 | 20230704 | 142600 | 158661629000 | 250500 | 250500 | 250500 | 250000 | 545 |
| 307 | 20230704 | 142500 | 158525335500 | 250500 | 249500 | 251000 | 249500 | 3078 |
| 308 | 20230704 | 142400 | 157754345000 | 249500 | 250500 | 250500 | 249500 | 629 |
| 309 | 20230704 | 142300 | 157597164000 | 250000 | 250500 | 250500 | 250000 | 1311 |
| 310 | 20230704 | 142200 | 157269388000 | 250500 | 250000 | 250500 | 250000 | 161 |
| 311 | 20230704 | 142100 | 157229114500 | 250000 | 250500 | 250500 | 250000 | 283 |
| 312 | 20230704 | 142000 | 157158280500 | 250000 | 250000 | 250500 | 250000 | 594 |
| 313 | 20230704 | 141900 | 157009747500 | 250500 | 250500 | 250500 | 250000 | 491 |
| 314 | 20230704 | 141800 | 156886976000 | 250500 | 250500 | 250500 | 250000 | 354 |
| 315 | 20230704 | 141700 | 156798449500 | 250000 | 250500 | 250500 | 250000 | 743 |
| 316 | 20230704 | 141600 | 156612464500 | 250000 | 250000 | 250500 | 250000 | 838 |
| 317 | 20230704 | 141500 | 156402846000 | 250500 | 250000 | 250500 | 250000 | 119 |
| 318 | 20230704 | 141400 | 156373064000 | 250000 | 250500 | 250500 | 250000 | 524 |
| 319 | 20230704 | 141300 | 156241989000 | 250000 | 250000 | 250500 | 250000 | 147 |
| 320 | 20230704 | 141200 | 156205228500 | 250000 | 250500 | 250500 | 250000 | 202 |
| 321 | 20230704 | 141100 | 156154651500 | 250500 | 250000 | 250500 | 250000 | 366 |
| 322 | 20230704 | 141000 | 156063137500 | 250500 | 250500 | 251000 | 250000 | 884 |
| 323 | 20230704 | 140900 | 155841701000 | 251000 | 251000 | 251000 | 250500 | 375 |
| 324 | 20230704 | 140800 | 155747682500 | 250500 | 251000 | 251000 | 250500 | 441 |
| 325 | 20230704 | 140700 | 155637174500 | 251000 | 251000 | 251000 | 250500 | 408 |
| 326 | 20230704 | 140600 | 155534785500 | 251000 | 251000 | 251000 | 250500 | 241 |
| 327 | 20230704 | 140500 | 155474352500 | 251000 | 251000 | 251000 | 250500 | 314 |
| 328 | 20230704 | 140400 | 155395623500 | 251000 | 250500 | 251000 | 250000 | 690 |
| 329 | 20230704 | 140300 | 155222829500 | 250500 | 250500 | 250500 | 250000 | 222 |
| 330 | 20230704 | 140200 | 155167241000 | 250500 | 250500 | 250500 | 250000 | 911 |
| 331 | 20230704 | 140100 | 154939105000 | 250500 | 250500 | 250500 | 250000 | 154 |
| 332 | 20230704 | 140000 | 154900574000 | 250500 | 250000 | 250500 | 250000 | 294 |
| 333 | 20230704 | 135900 | 154826975500 | 250500 | 250500 | 250500 | 250000 | 306 |
| 334 | 20230704 | 135800 | 154750343000 | 250000 | 250500 | 250500 | 250000 | 258 |
| 335 | 20230704 | 135700 | 154685773500 | 250500 | 250000 | 250500 | 249500 | 2021 |
| 336 | 20230704 | 135600 | 154179847500 | 250500 | 250000 | 250500 | 250000 | 421 |
| 337 | 20230704 | 135500 | 154074591000 | 250000 | 250500 | 250500 | 249500 | 1398 |
| 338 | 20230704 | 135400 | 153725078500 | 250500 | 250500 | 250500 | 250000 | 139 |
| 339 | 20230704 | 135300 | 153690322500 | 250500 | 250000 | 250500 | 250000 | 132 |
| 340 | 20230704 | 135200 | 153657288500 | 250000 | 250000 | 250500 | 250000 | 206 |
| 341 | 20230704 | 135100 | 153605768500 | 250500 | 250000 | 250500 | 250000 | 91 |
| 342 | 20230704 | 135000 | 153583006000 | 250000 | 250500 | 250500 | 250000 | 2534 |
| 343 | 20230704 | 134900 | 152948580500 | 250000 | 250000 | 250500 | 250000 | 1158 |
| 344 | 20230704 | 134800 | 152659062000 | 250500 | 250500 | 250500 | 250000 | 179 |
| 345 | 20230704 | 134700 | 152614294000 | 250000 | 250000 | 250500 | 250000 | 736 |
| 346 | 20230704 | 134600 | 152430151000 | 250500 | 250500 | 250500 | 250000 | 177 |
| 347 | 20230704 | 134500 | 152385876500 | 250500 | 250500 | 251000 | 250500 | 512 |
| 348 | 20230704 | 134400 | 152257601000 | 251000 | 251000 | 251000 | 250000 | 848 |
| 349 | 20230704 | 134300 | 152045172500 | 251000 | 251000 | 251000 | 250500 | 591 |
| 350 | 20230704 | 134200 | 151897059000 | 251000 | 250000 | 251000 | 250000 | 1332 |
| 351 | 20230704 | 134100 | 151563401500 | 250500 | 250000 | 250500 | 250000 | 111 |
| 352 | 20230704 | 134000 | 151535614500 | 250000 | 250000 | 250500 | 250000 | 389 |
| 353 | 20230704 | 133900 | 151438319000 | 250500 | 250000 | 250500 | 250000 | 182 |
| 354 | 20230704 | 133800 | 151392776500 | 250500 | 250500 | 251000 | 250000 | 605 |
| 355 | 20230704 | 133700 | 151241220000 | 250500 | 251000 | 251000 | 250500 | 140 |
| 356 | 20230704 | 133600 | 151206110000 | 251000 | 250500 | 251000 | 250500 | 151 |
| 357 | 20230704 | 133500 | 151168267500 | 251000 | 251000 | 251000 | 250500 | 642 |
| 358 | 20230704 | 133400 | 151007396500 | 250500 | 250000 | 251000 | 250000 | 543 |
| 359 | 20230704 | 133300 | 150871348000 | 250500 | 250500 | 250500 | 250000 | 660 |
| 360 | 20230704 | 133200 | 150706035000 | 250000 | 250500 | 250500 | 250000 | 444 |
| 361 | 20230704 | 133100 | 150594865000 | 251000 | 250000 | 251000 | 250000 | 4269 |
| 362 | 20230704 | 133000 | 149526814500 | 249500 | 250000 | 250000 | 249500 | 624 |
| 363 | 20230704 | 132900 | 149370860000 | 250000 | 249500 | 250000 | 249500 | 137 |
| 364 | 20230704 | 132800 | 149336661000 | 249500 | 250000 | 250000 | 249500 | 166 |
| 365 | 20230704 | 132700 | 149295219000 | 250000 | 249500 | 250000 | 249500 | 250 |
| 366 | 20230704 | 132600 | 149232810500 | 249500 | 250000 | 250000 | 249500 | 99 |
| 367 | 20230704 | 132500 | 149208083500 | 250000 | 249500 | 250000 | 249500 | 96 |
| 368 | 20230704 | 132400 | 149184088500 | 249500 | 250000 | 250000 | 249500 | 185 |
| 369 | 20230704 | 132300 | 149137916000 | 250000 | 250000 | 250000 | 249500 | 509 |
| 370 | 20230704 | 132200 | 149010694000 | 250000 | 250000 | 250000 | 249500 | 100 |
| 371 | 20230704 | 132100 | 148985717000 | 249500 | 250000 | 250000 | 249500 | 337 |
| 372 | 20230704 | 132000 | 148901620500 | 249500 | 250000 | 250000 | 249500 | 287 |
| 373 | 20230704 | 131900 | 148829952000 | 249500 | 250000 | 250000 | 249000 | 511 |
| 374 | 20230704 | 131800 | 148702441000 | 249500 | 249500 | 250000 | 249500 | 579 |
| 375 | 20230704 | 131700 | 148557947000 | 249500 | 249500 | 250000 | 249500 | 330 |
| 376 | 20230704 | 131600 | 148475569000 | 250000 | 249500 | 250000 | 249500 | 172 |
| 377 | 20230704 | 131500 | 148432604000 | 249500 | 249500 | 250000 | 249500 | 244 |
| 378 | 20230704 | 131400 | 148371682500 | 250000 | 250000 | 250000 | 249500 | 298 |
| 379 | 20230704 | 131300 | 148297311500 | 249500 | 250000 | 250000 | 249500 | 196 |
| 380 | 20230704 | 131200 | 148248357000 | 249500 | 249500 | 250000 | 249500 | 393 |
| 381 | 20230704 | 131100 | 148150290000 | 250000 | 249500 | 250000 | 249500 | 177 |
| 382 | 20230704 | 131000 | 148106119500 | 250000 | 249000 | 250000 | 249000 | 774 |
| 383 | 20230704 | 130900 | 147913034000 | 249500 | 249500 | 250000 | 249500 | 1613 |
| 384 | 20230704 | 130800 | 147510312500 | 250000 | 250000 | 250000 | 249500 | 52 |
| 385 | 20230704 | 130700 | 147497323500 | 249500 | 250000 | 250000 | 249500 | 114 |
| 386 | 20230704 | 130600 | 147468864000 | 249500 | 250000 | 250500 | 249500 | 2613 |
| 387 | 20230704 | 130500 | 146816451000 | 250000 | 249500 | 250000 | 249500 | 524 |
| 388 | 20230704 | 130400 | 146685510000 | 249500 | 250000 | 250000 | 249500 | 100 |
| 389 | 20230704 | 130300 | 146660523500 | 250000 | 250000 | 250000 | 249500 | 176 |
| 390 | 20230704 | 130200 | 146616527000 | 249500 | 249500 | 250000 | 249500 | 174 |
| 391 | 20230704 | 130100 | 146573069000 | 249500 | 250000 | 250000 | 249500 | 107 |
| 392 | 20230704 | 130000 | 146546327500 | 250000 | 250500 | 250500 | 249500 | 123 |
| 393 | 20230704 | 125900 | 146515582000 | 250000 | 250500 | 250500 | 250000 | 390 |
| 394 | 20230704 | 125800 | 146418071000 | 250500 | 250000 | 250500 | 249500 | 546 |
| 395 | 20230704 | 125700 | 146281553500 | 250000 | 250000 | 250000 | 249500 | 135 |
| 396 | 20230704 | 125600 | 146247815000 | 249500 | 250000 | 250000 | 249500 | 351 |
| 397 | 20230704 | 125500 | 146160166000 | 250000 | 249500 | 250000 | 249500 | 415 |
| 398 | 20230704 | 125400 | 146056421500 | 250000 | 249500 | 250000 | 249500 | 297 |
| 399 | 20230704 | 125300 | 145982252500 | 250000 | 249500 | 250000 | 249500 | 367 |
| 400 | 20230704 | 125200 | 145890505000 | 250000 | 250000 | 250000 | 249500 | 220 |
| 401 | 20230704 | 125100 | 145835528500 | 250000 | 250000 | 250000 | 249500 | 1507 |
| 402 | 20230704 | 125000 | 145458911500 | 250000 | 249500 | 250000 | 249500 | 206 |
| 403 | 20230704 | 124900 | 145407451500 | 250000 | 250000 | 250000 | 249500 | 170 |
| 404 | 20230704 | 124800 | 145364988500 | 250000 | 249500 | 250000 | 249500 | 106 |
| 405 | 20230704 | 124700 | 145338524000 | 250000 | 250000 | 250000 | 249500 | 251 |
| 406 | 20230704 | 124600 | 145275813500 | 250000 | 249000 | 250000 | 248500 | 3825 |
| 407 | 20230704 | 124500 | 144322400500 | 248500 | 248500 | 249000 | 248500 | 384 |
| 408 | 20230704 | 124400 | 144226822500 | 249000 | 249000 | 249000 | 248500 | 89 |
| 409 | 20230704 | 124300 | 144204665000 | 249000 | 248500 | 249000 | 248500 | 360 |
| 410 | 20230704 | 124200 | 144115139500 | 248500 | 249000 | 249000 | 248500 | 102 |
| 411 | 20230704 | 124100 | 144089757000 | 249000 | 249000 | 249000 | 248500 | 323 |
| 412 | 20230704 | 124000 | 144009440500 | 249000 | 249000 | 249000 | 248500 | 163 |
| 413 | 20230704 | 123900 | 143968901500 | 248500 | 249000 | 249000 | 248500 | 117 |
| 414 | 20230704 | 123800 | 143939816500 | 249000 | 248500 | 249000 | 248500 | 151 |
| 415 | 20230704 | 123700 | 143902230000 | 248500 | 249000 | 249000 | 248500 | 993 |
| 416 | 20230704 | 123600 | 143655093500 | 249000 | 248500 | 249000 | 248500 | 123 |
| 417 | 20230704 | 123500 | 143624500000 | 248500 | 249000 | 249000 | 248500 | 2695 |
| 418 | 20230704 | 123400 | 142953482000 | 249000 | 249500 | 249500 | 249000 | 150 |
| 419 | 20230704 | 123300 | 142916114500 | 249500 | 249500 | 249500 | 249000 | 115 |
| 420 | 20230704 | 123200 | 142887437000 | 249500 | 249000 | 249500 | 249000 | 206 |
| 421 | 20230704 | 123100 | 142836084500 | 249000 | 249000 | 249500 | 249000 | 182 |
| 422 | 20230704 | 123000 | 142790739500 | 249500 | 249500 | 249500 | 249000 | 85 |
| 423 | 20230704 | 122900 | 142769538500 | 249500 | 249500 | 249500 | 249000 | 1438 |
| 424 | 20230704 | 122800 | 142410788500 | 249500 | 249500 | 249500 | 249000 | 285 |
| 425 | 20230704 | 122700 | 142339705000 | 249500 | 250000 | 250000 | 249000 | 1802 |
| 426 | 20230704 | 122600 | 141890090000 | 250000 | 250000 | 250000 | 249500 | 152 |
| 427 | 20230704 | 122500 | 141852119000 | 249500 | 250000 | 250000 | 249500 | 196 |
| 428 | 20230704 | 122400 | 141803128500 | 250000 | 250000 | 250500 | 249500 | 330 |
| 429 | 20230704 | 122300 | 141720624000 | 250000 | 250000 | 250000 | 249500 | 1607 |
| 430 | 20230704 | 122200 | 141318903000 | 250000 | 249500 | 250000 | 249500 | 88 |
| 431 | 20230704 | 122100 | 141296929500 | 250000 | 249500 | 250000 | 249500 | 524 |
| 432 | 20230704 | 122000 | 141166088000 | 250000 | 249500 | 250000 | 249500 | 168 |
| 433 | 20230704 | 121900 | 141124094000 | 249500 | 250000 | 250000 | 249500 | 95 |
| 434 | 20230704 | 121800 | 141100352500 | 249500 | 249500 | 250000 | 249000 | 542 |
| 435 | 20230704 | 121700 | 140965151000 | 249500 | 249000 | 249500 | 249000 | 450 |
| 436 | 20230704 | 121600 | 140852908000 | 249000 | 249500 | 249500 | 249000 | 804 |
| 437 | 20230704 | 121500 | 140652316000 | 249500 | 249500 | 249500 | 249000 | 407 |
| 438 | 20230704 | 121400 | 140550804500 | 249500 | 249000 | 249500 | 249000 | 1076 |
| 439 | 20230704 | 121300 | 140282347500 | 249500 | 249500 | 249500 | 249000 | 323 |
| 440 | 20230704 | 121200 | 140201780500 | 249500 | 248500 | 249500 | 248500 | 3993 |
| 441 | 20230704 | 121100 | 139207533000 | 248500 | 248500 | 249000 | 248500 | 567 |
| 442 | 20230704 | 121000 | 139066489500 | 249000 | 248500 | 249000 | 248500 | 136 |
| 443 | 20230704 | 120900 | 139032673000 | 248500 | 249000 | 249000 | 248500 | 421 |
| 444 | 20230704 | 120800 | 138928035000 | 248500 | 248500 | 249000 | 248500 | 319 |
| 445 | 20230704 | 120700 | 138848753000 | 248500 | 249000 | 249000 | 248500 | 239 |
| 446 | 20230704 | 120600 | 138789349000 | 248500 | 248500 | 249000 | 248500 | 1098 |
| 447 | 20230704 | 120500 | 138516482500 | 248500 | 249000 | 249000 | 248500 | 2453 |
| 448 | 20230704 | 120400 | 137905695000 | 249500 | 249500 | 249500 | 249000 | 358 |
| 449 | 20230704 | 120300 | 137816513500 | 249500 | 249500 | 249500 | 249000 | 321 |
| 450 | 20230704 | 120200 | 137736481500 | 249500 | 249000 | 249500 | 249000 | 346 |
| 451 | 20230704 | 120100 | 137650287000 | 249000 | 249500 | 249500 | 249000 | 290 |
| 452 | 20230704 | 120000 | 137578034000 | 249500 | 249500 | 249500 | 249000 | 480 |
| 453 | 20230704 | 115900 | 137458435000 | 249500 | 249000 | 249500 | 249000 | 335 |
| 454 | 20230704 | 115800 | 137374886000 | 249500 | 249500 | 249500 | 249000 | 77 |
| 455 | 20230704 | 115700 | 137355680000 | 249500 | 249000 | 249500 | 249000 | 221 |
| 456 | 20230704 | 115600 | 137300593000 | 249000 | 249000 | 249500 | 248500 | 1160 |
| 457 | 20230704 | 115500 | 137011754000 | 249000 | 249000 | 249500 | 249000 | 127 |
| 458 | 20230704 | 115400 | 136980116500 | 249000 | 249500 | 249500 | 249000 | 157 |
| 459 | 20230704 | 115300 | 136941002000 | 249500 | 249000 | 249500 | 248500 | 320 |
| 460 | 20230704 | 115200 | 136861317000 | 249000 | 249000 | 249500 | 248500 | 419 |
| 461 | 20230704 | 115100 | 136757010000 | 249000 | 249000 | 249000 | 248500 | 714 |
| 462 | 20230704 | 115000 | 136579320500 | 249000 | 249000 | 249000 | 248500 | 361 |
| 463 | 20230704 | 114900 | 136489483500 | 249000 | 249000 | 249000 | 248500 | 336 |
| 464 | 20230704 | 114800 | 136405833000 | 248500 | 248500 | 249000 | 248500 | 177 |
| 465 | 20230704 | 114700 | 136361795000 | 249000 | 249500 | 249500 | 248500 | 1625 |
| 466 | 20230704 | 114600 | 135957121500 | 249500 | 249500 | 249500 | 249000 | 95 |
| 467 | 20230704 | 114500 | 135933428500 | 249500 | 249500 | 249500 | 249000 | 216 |
| 468 | 20230704 | 114400 | 135879617500 | 249500 | 249000 | 249500 | 249000 | 276 |
| 469 | 20230704 | 114300 | 135810860000 | 249000 | 249000 | 249000 | 248500 | 1175 |
| 470 | 20230704 | 114200 | 135518330500 | 249000 | 249000 | 249000 | 248500 | 911 |
| 471 | 20230704 | 114100 | 135291698500 | 249000 | 249000 | 249000 | 248500 | 243 |
| 472 | 20230704 | 114000 | 135231196500 | 249000 | 248500 | 249000 | 248500 | 129 |
| 473 | 20230704 | 113900 | 135199104000 | 249000 | 248500 | 249000 | 248500 | 207 |
| 474 | 20230704 | 113800 | 135147595000 | 249000 | 249000 | 249000 | 248500 | 75 |
| 475 | 20230704 | 113700 | 135128936500 | 249000 | 248000 | 249000 | 248000 | 896 |
| 476 | 20230704 | 113600 | 134906303000 | 248000 | 248000 | 248500 | 248000 | 176 |
| 477 | 20230704 | 113500 | 134862577500 | 248500 | 248500 | 249000 | 248000 | 6209 |
| 478 | 20230704 | 113400 | 133319787000 | 249000 | 249000 | 249000 | 248500 | 291 |
| 479 | 20230704 | 113300 | 133247382000 | 248500 | 249000 | 249000 | 248500 | 353 |
| 480 | 20230704 | 113200 | 133159528500 | 249000 | 249000 | 249000 | 248500 | 292 |
| 481 | 20230704 | 113100 | 133086880000 | 249000 | 249000 | 249000 | 248500 | 1246 |
| 482 | 20230704 | 113000 | 132776687500 | 248500 | 249000 | 249000 | 248500 | 472 |
| 483 | 20230704 | 112900 | 132659185500 | 249000 | 249500 | 249500 | 248500 | 2030 |
| 484 | 20230704 | 112800 | 132153694500 | 249000 | 249000 | 249500 | 248500 | 3667 |
| 485 | 20230704 | 112700 | 131240909500 | 249000 | 249000 | 249000 | 248500 | 503 |
| 486 | 20230704 | 112600 | 131115717000 | 249000 | 248500 | 249000 | 248500 | 183 |
| 487 | 20230704 | 112500 | 131070199500 | 249000 | 248500 | 249000 | 248500 | 210 |
| 488 | 20230704 | 112400 | 131017924500 | 248500 | 249000 | 249000 | 248500 | 767 |
| 489 | 20230704 | 112300 | 130827044500 | 249000 | 249000 | 249000 | 248500 | 884 |
| 490 | 20230704 | 112200 | 130607196500 | 249000 | 248500 | 249000 | 248500 | 776 |
| 491 | 20230704 | 112100 | 130414075500 | 248500 | 249000 | 249000 | 248500 | 309 |
| 492 | 20230704 | 112000 | 130337186000 | 249000 | 248500 | 249000 | 248500 | 209 |
| 493 | 20230704 | 111900 | 130285199000 | 248500 | 248500 | 249000 | 248500 | 278 |
| 494 | 20230704 | 111800 | 130216078000 | 248500 | 248500 | 249000 | 248500 | 485 |
| 495 | 20230704 | 111700 | 130095355500 | 249000 | 249000 | 249000 | 248500 | 381 |
| 496 | 20230704 | 111600 | 130000531500 | 249000 | 249000 | 249500 | 249000 | 927 |
| 497 | 20230704 | 111500 | 129769659500 | 249000 | 249000 | 249500 | 248500 | 2097 |
| 498 | 20230704 | 111400 | 129247487000 | 249500 | 249000 | 249500 | 248500 | 3958 |
| 499 | 20230704 | 111300 | 128261944500 | 249000 | 249000 | 249000 | 248500 | 272 |
| 500 | 20230704 | 111200 | 128194292500 | 249000 | 249000 | 249000 | 248500 | 246 |
| 501 | 20230704 | 111100 | 128133103000 | 248500 | 249000 | 249000 | 248500 | 209 |
| 502 | 20230704 | 111000 | 128081110000 | 249000 | 249000 | 249000 | 248500 | 388 |
| 503 | 20230704 | 110900 | 127984543000 | 249000 | 248500 | 249000 | 248500 | 409 |
| 504 | 20230704 | 110800 | 127882735000 | 249000 | 249000 | 249500 | 248500 | 868 |
| 505 | 20230704 | 110700 | 127666603500 | 249500 | 249500 | 249500 | 249000 | 1666 |
| 506 | 20230704 | 110600 | 127251653000 | 249500 | 249500 | 249500 | 249000 | 468 |
| 507 | 20230704 | 110500 | 127134919500 | 249000 | 249500 | 249500 | 249000 | 344 |
| 508 | 20230704 | 110400 | 127049182000 | 249000 | 249000 | 249500 | 249000 | 832 |
| 509 | 20230704 | 110300 | 126841919000 | 249500 | 249000 | 249500 | 248500 | 1203 |
| 510 | 20230704 | 110200 | 126542342000 | 249000 | 249000 | 249000 | 248500 | 1323 |
| 511 | 20230704 | 110100 | 126213036000 | 248500 | 249000 | 249000 | 248500 | 713 |
| 512 | 20230704 | 110000 | 126035732000 | 249000 | 248500 | 249000 | 248000 | 2925 |
| 513 | 20230704 | 105900 | 125308823500 | 248000 | 248500 | 248500 | 248000 | 1008 |
| 514 | 20230704 | 105800 | 125058615000 | 248500 | 248500 | 249000 | 248000 | 2302 |
| 515 | 20230704 | 105700 | 124486672500 | 249000 | 249000 | 249000 | 248500 | 1878 |
| 516 | 20230704 | 105600 | 124019360000 | 249000 | 249000 | 249500 | 248500 | 1279 |
| 517 | 20230704 | 105500 | 123700903500 | 249000 | 248500 | 249000 | 248500 | 879 |
| 518 | 20230704 | 105400 | 123482288000 | 249000 | 249000 | 249500 | 248500 | 7211 |
| 519 | 20230704 | 105300 | 121689386000 | 248500 | 248500 | 249000 | 248500 | 2114 |
| 520 | 20230704 | 105200 | 121163700000 | 249000 | 249000 | 249500 | 248500 | 2361 |
| 521 | 20230704 | 105100 | 120576184500 | 249000 | 250000 | 250000 | 249000 | 11506 |
| 522 | 20230704 | 105000 | 117705571000 | 250500 | 250500 | 250500 | 250000 | 626 |
| 523 | 20230704 | 104900 | 117548984000 | 250000 | 250500 | 250500 | 250000 | 560 |
| 524 | 20230704 | 104800 | 117408792500 | 250500 | 250000 | 250500 | 250000 | 905 |
| 525 | 20230704 | 104700 | 117182428000 | 250000 | 250500 | 250500 | 250000 | 828 |
| 526 | 20230704 | 104600 | 116975175000 | 250500 | 251500 | 251500 | 250000 | 2852 |
| 527 | 20230704 | 104500 | 116260034000 | 251500 | 251500 | 251500 | 251000 | 520 |
| 528 | 20230704 | 104400 | 116129266500 | 251500 | 251500 | 251500 | 251000 | 829 |
| 529 | 20230704 | 104300 | 115920826000 | 251500 | 251000 | 251500 | 250500 | 1116 |
| 530 | 20230704 | 104200 | 115640447000 | 251000 | 250500 | 251000 | 250500 | 994 |
| 531 | 20230704 | 104100 | 115391177000 | 251000 | 251000 | 251000 | 250500 | 453 |
| 532 | 20230704 | 104000 | 115277512500 | 251000 | 251000 | 251000 | 250000 | 2882 |
| 533 | 20230704 | 103900 | 114555219000 | 251000 | 251500 | 251500 | 251000 | 958 |
| 534 | 20230704 | 103800 | 114314603000 | 251500 | 251000 | 251500 | 250500 | 1503 |
| 535 | 20230704 | 103700 | 113937100500 | 251000 | 251000 | 251500 | 250500 | 2048 |
| 536 | 20230704 | 103600 | 113423178500 | 251000 | 250500 | 251000 | 250000 | 4643 |
| 537 | 20230704 | 103500 | 112260100500 | 250500 | 249500 | 250500 | 249500 | 2166 |
| 538 | 20230704 | 103400 | 111718529000 | 249500 | 250500 | 250500 | 249500 | 7466 |
| 539 | 20230704 | 103300 | 109851919000 | 250500 | 250500 | 251000 | 250000 | 2472 |
| 540 | 20230704 | 103200 | 109232749000 | 250500 | 251000 | 251000 | 250000 | 2644 |
| 541 | 20230704 | 103100 | 108570382000 | 251000 | 250500 | 251000 | 250500 | 1715 |
| 542 | 20230704 | 103000 | 108140277000 | 251000 | 251500 | 251500 | 250500 | 9495 |
| 543 | 20230704 | 102900 | 105760093500 | 251000 | 251500 | 251500 | 251000 | 1526 |
| 544 | 20230704 | 102800 | 105376764500 | 251500 | 252000 | 252000 | 251000 | 2644 |
| 545 | 20230704 | 102700 | 104711546500 | 252000 | 252500 | 253000 | 251500 | 2102 |
| 546 | 20230704 | 102600 | 104182252500 | 252500 | 252000 | 252500 | 251500 | 3315 |
| 547 | 20230704 | 102500 | 103346686000 | 251500 | 252000 | 252000 | 251500 | 1698 |
| 548 | 20230704 | 102400 | 102919303000 | 252000 | 252000 | 252500 | 251500 | 2369 |
| 549 | 20230704 | 102300 | 102322529000 | 251500 | 251000 | 252000 | 251000 | 5316 |
| 550 | 20230704 | 102200 | 100985686000 | 251500 | 252500 | 252500 | 251000 | 3306 |
| 551 | 20230704 | 102100 | 100153979000 | 252500 | 252000 | 252500 | 251500 | 2279 |
| 552 | 20230704 | 102000 | 99579625000 | 252000 | 252000 | 252500 | 251500 | 4550 |
| 553 | 20230704 | 101900 | 98432989000 | 252000 | 253000 | 253500 | 252000 | 5816 |
| 554 | 20230704 | 101800 | 96963540500 | 253000 | 253500 | 253500 | 253000 | 1455 |
| 555 | 20230704 | 101700 | 96595159500 | 253000 | 253500 | 253500 | 253000 | 1372 |
| 556 | 20230704 | 101600 | 96247905500 | 253000 | 253500 | 253500 | 253000 | 1289 |
| 557 | 20230704 | 101500 | 95921670500 | 253000 | 253500 | 254000 | 253000 | 3501 |
| 558 | 20230704 | 101400 | 95035290500 | 253500 | 254000 | 254000 | 253500 | 1090 |
| 559 | 20230704 | 101300 | 94758892000 | 254000 | 254000 | 254000 | 253500 | 1657 |
| 560 | 20230704 | 101200 | 94338585000 | 254000 | 254500 | 255000 | 253500 | 6231 |
| 561 | 20230704 | 101100 | 92755039500 | 254500 | 255000 | 255000 | 254500 | 568 |
| 562 | 20230704 | 101000 | 92610335500 | 254500 | 254500 | 255000 | 254500 | 495 |
| 563 | 20230704 | 100900 | 92484134000 | 255000 | 254500 | 255000 | 254500 | 700 |
| 564 | 20230704 | 100800 | 92305791500 | 254500 | 254500 | 255000 | 254500 | 817 |
| 565 | 20230704 | 100700 | 92097733000 | 254500 | 255000 | 255000 | 254500 | 612 |
| 566 | 20230704 | 100600 | 91941865500 | 255000 | 255000 | 255500 | 254500 | 2008 |
| 567 | 20230704 | 100500 | 91430325000 | 255000 | 254000 | 255500 | 254000 | 4504 |
| 568 | 20230704 | 100400 | 90283003000 | 254000 | 254000 | 254500 | 254000 | 1143 |
| 569 | 20230704 | 100300 | 89992452500 | 254500 | 254500 | 254500 | 254000 | 1004 |
| 570 | 20230704 | 100200 | 89737180500 | 254500 | 255000 | 255500 | 254000 | 3814 |
| 571 | 20230704 | 100100 | 88765688000 | 255000 | 254000 | 255000 | 254000 | 3071 |
| 572 | 20230704 | 100000 | 87984153000 | 254000 | 254500 | 255000 | 254000 | 3284 |
| 573 | 20230704 | 095900 | 87149507000 | 254500 | 255000 | 255500 | 254500 | 4713 |
| 574 | 20230704 | 095800 | 85949041000 | 255000 | 256000 | 256500 | 255000 | 4177 |
| 575 | 20230704 | 095700 | 84882735000 | 256000 | 256000 | 256500 | 255500 | 1487 |
| 576 | 20230704 | 095600 | 84501975500 | 256000 | 256000 | 256500 | 255500 | 1973 |
| 577 | 20230704 | 095500 | 83996861000 | 256500 | 257000 | 257000 | 256000 | 2535 |
| 578 | 20230704 | 095400 | 83347159500 | 256500 | 256500 | 257000 | 256000 | 1852 |
| 579 | 20230704 | 095300 | 82872160500 | 256500 | 256000 | 257000 | 256000 | 4609 |
| 580 | 20230704 | 095200 | 81690840500 | 256500 | 256500 | 256500 | 255500 | 3177 |
| 581 | 20230704 | 095100 | 80877499500 | 256000 | 256000 | 256500 | 255500 | 3383 |
| 582 | 20230704 | 095000 | 80011228000 | 256000 | 257000 | 257000 | 256000 | 3538 |
| 583 | 20230704 | 094900 | 79103666500 | 257000 | 257000 | 257500 | 256500 | 3746 |
| 584 | 20230704 | 094800 | 78141124500 | 257000 | 257500 | 257500 | 256500 | 4129 |
| 585 | 20230704 | 094700 | 77079898000 | 257000 | 258000 | 258000 | 257000 | 3515 |
| 586 | 20230704 | 094600 | 76174680000 | 258000 | 257500 | 258000 | 257500 | 4174 |
| 587 | 20230704 | 094500 | 75098862000 | 258000 | 258000 | 258000 | 257500 | 2257 |
| 588 | 20230704 | 094400 | 74517264000 | 257500 | 257500 | 258500 | 257500 | 4388 |
| 589 | 20230704 | 094300 | 73385257500 | 257500 | 259000 | 259000 | 257500 | 5405 |
| 590 | 20230704 | 094200 | 71989282500 | 259000 | 258500 | 259000 | 258500 | 3753 |
| 591 | 20230704 | 094100 | 71017625000 | 258500 | 259000 | 259500 | 258000 | 11257 |
| 592 | 20230704 | 094000 | 68102045500 | 259000 | 259500 | 260000 | 258500 | 13428 |
| 593 | 20230704 | 093900 | 64616077500 | 260000 | 258500 | 260000 | 258000 | 16683 |
| 594 | 20230704 | 093800 | 60289635500 | 258000 | 257000 | 258500 | 256500 | 14485 |
| 595 | 20230704 | 093700 | 56559369500 | 257000 | 256000 | 257000 | 256000 | 7049 |
| 596 | 20230704 | 093600 | 54750515000 | 256500 | 254500 | 256500 | 254500 | 7194 |
| 597 | 20230704 | 093500 | 52911064500 | 254500 | 255000 | 255000 | 254000 | 3212 |
| 598 | 20230704 | 093400 | 52093373000 | 254500 | 255000 | 255000 | 254500 | 1866 |
| 599 | 20230704 | 093300 | 51617625000 | 255000 | 254500 | 255500 | 254500 | 3169 |
| 600 | 20230704 | 093200 | 50809537500 | 255000 | 255500 | 256000 | 254500 | 9969 |
| 601 | 20230704 | 093100 | 48263375000 | 256000 | 256000 | 256000 | 255000 | 9256 |
| 602 | 20230704 | 093000 | 45896787000 | 256000 | 255500 | 256500 | 255000 | 7985 |
| 603 | 20230704 | 092900 | 43854671500 | 255000 | 254500 | 255500 | 254000 | 7662 |
| 604 | 20230704 | 092800 | 41901956000 | 254000 | 253000 | 254500 | 252500 | 10689 |
| 605 | 20230704 | 092700 | 39191945500 | 253000 | 253000 | 253000 | 252500 | 2010 |
| 606 | 20230704 | 092600 | 38683754500 | 253000 | 253000 | 253500 | 252500 | 4284 |
| 607 | 20230704 | 092500 | 37599720000 | 253000 | 253000 | 253000 | 252500 | 2665 |
| 608 | 20230704 | 092400 | 36925798500 | 252500 | 252000 | 253000 | 252000 | 2451 |
| 609 | 20230704 | 092300 | 36306926500 | 252500 | 252500 | 253000 | 252000 | 2190 |
| 610 | 20230704 | 092200 | 35753872500 | 252500 | 252500 | 253000 | 252000 | 4603 |
| 611 | 20230704 | 092100 | 34591640000 | 252500 | 252000 | 252500 | 252000 | 2278 |
| 612 | 20230704 | 092000 | 34017070000 | 252000 | 252000 | 252500 | 251500 | 2338 |
| 613 | 20230704 | 091900 | 33427894000 | 252000 | 252000 | 252000 | 251500 | 1059 |
| 614 | 20230704 | 091800 | 33161213500 | 252000 | 251000 | 252500 | 251000 | 5795 |
| 615 | 20230704 | 091700 | 31702880500 | 251000 | 251000 | 251500 | 250000 | 3629 |
| 616 | 20230704 | 091600 | 30793415000 | 251000 | 251000 | 251500 | 250500 | 1583 |
| 617 | 20230704 | 091500 | 30396096500 | 251000 | 251000 | 251000 | 250500 | 2648 |
| 618 | 20230704 | 091400 | 29731456500 | 251000 | 250500 | 251000 | 250000 | 817 |
| 619 | 20230704 | 091300 | 29526636000 | 250500 | 249500 | 250500 | 249500 | 4774 |
| 620 | 20230704 | 091200 | 28332721000 | 250000 | 250500 | 250500 | 249500 | 3392 |
| 621 | 20230704 | 091100 | 27484994000 | 250000 | 249500 | 250500 | 249500 | 3683 |
| 622 | 20230704 | 091000 | 26564384000 | 250000 | 250500 | 250500 | 249500 | 3712 |
| 623 | 20230704 | 090900 | 25636528000 | 250500 | 251000 | 251500 | 250000 | 6546 |
| 624 | 20230704 | 090800 | 23995883000 | 251500 | 252500 | 252500 | 251000 | 3937 |
| 625 | 20230704 | 090700 | 23003872000 | 252500 | 252500 | 253000 | 252500 | 2877 |
| 626 | 20230704 | 090600 | 22277094500 | 252500 | 251500 | 253000 | 251500 | 10189 |
| 627 | 20230704 | 090500 | 19706412500 | 251500 | 252000 | 252500 | 251500 | 4100 |
| 628 | 20230704 | 090400 | 18673793500 | 252000 | 251000 | 252500 | 250500 | 12425 |
| 629 | 20230704 | 090300 | 15543924500 | 250500 | 251000 | 251500 | 250000 | 7114 |
| 630 | 20230704 | 090200 | 13760528500 | 250500 | 252500 | 253000 | 250500 | 13235 |
| 631 | 20230704 | 090100 | 10426322500 | 252500 | 253000 | 254000 | 251500 | 13840 |
| 632 | 20230704 | 090000 | 6924537500 | 252500 | 252500 | 253000 | 251000 | 27437 |