43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 211100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 3 | 20230714 | 211000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 4 | 20230714 | 210900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 5 | 20230714 | 210800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 6 | 20230714 | 210700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 7 | 20230714 | 210600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 8 | 20230714 | 210500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 9 | 20230714 | 210400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 10 | 20230714 | 210300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 11 | 20230714 | 210200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 12 | 20230714 | 210100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 13 | 20230714 | 210000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 14 | 20230714 | 205900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 15 | 20230714 | 205800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 16 | 20230714 | 205700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 17 | 20230714 | 205600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 18 | 20230714 | 205500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 19 | 20230714 | 205400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 20 | 20230714 | 205300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 21 | 20230714 | 205200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 22 | 20230714 | 205100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 23 | 20230714 | 205000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 24 | 20230714 | 204900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 25 | 20230714 | 204800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 26 | 20230714 | 204700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 27 | 20230714 | 204600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 28 | 20230714 | 204500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 29 | 20230714 | 204400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 30 | 20230714 | 204300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 31 | 20230714 | 204200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 32 | 20230714 | 204100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 33 | 20230714 | 204000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 34 | 20230714 | 203900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 35 | 20230714 | 203800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 36 | 20230714 | 203700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 37 | 20230714 | 203600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 38 | 20230714 | 203500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 39 | 20230714 | 203400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 40 | 20230714 | 203300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 41 | 20230714 | 203200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 42 | 20230714 | 203100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 43 | 20230714 | 203000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 44 | 20230714 | 202900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 45 | 20230714 | 202800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 46 | 20230714 | 202700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 47 | 20230714 | 202600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 48 | 20230714 | 202500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 49 | 20230714 | 202400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 50 | 20230714 | 202300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 51 | 20230714 | 202200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 52 | 20230714 | 202100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 53 | 20230714 | 202000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 54 | 20230714 | 201900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 55 | 20230714 | 201800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 56 | 20230714 | 201700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 57 | 20230714 | 201600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 58 | 20230714 | 201500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 59 | 20230714 | 201400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 60 | 20230714 | 201300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 61 | 20230714 | 201200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 62 | 20230714 | 201100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 63 | 20230714 | 201000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 64 | 20230714 | 200900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 65 | 20230714 | 200800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 66 | 20230714 | 200700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 67 | 20230714 | 200600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 68 | 20230714 | 200500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 69 | 20230714 | 200400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 70 | 20230714 | 200300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 71 | 20230714 | 200200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 72 | 20230714 | 200100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 73 | 20230714 | 200000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 74 | 20230714 | 195900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 75 | 20230714 | 195800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 76 | 20230714 | 195700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 77 | 20230714 | 195600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 78 | 20230714 | 195500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 79 | 20230714 | 195400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 80 | 20230714 | 195300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 81 | 20230714 | 195200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 82 | 20230714 | 195100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 83 | 20230714 | 195000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 84 | 20230714 | 194900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 85 | 20230714 | 194800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 86 | 20230714 | 194700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 87 | 20230714 | 194600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 88 | 20230714 | 194500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 89 | 20230714 | 194400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 90 | 20230714 | 194300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 91 | 20230714 | 194200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 92 | 20230714 | 194100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 93 | 20230714 | 194000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 94 | 20230714 | 193900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 95 | 20230714 | 193800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 96 | 20230714 | 193700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 97 | 20230714 | 193600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 98 | 20230714 | 193500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 99 | 20230714 | 193400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 100 | 20230714 | 193300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 101 | 20230714 | 193200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 102 | 20230714 | 193100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 103 | 20230714 | 193000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 104 | 20230714 | 192900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 105 | 20230714 | 192800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 106 | 20230714 | 192700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 107 | 20230714 | 192600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 108 | 20230714 | 192500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 109 | 20230714 | 192400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 110 | 20230714 | 192300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 111 | 20230714 | 192200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 112 | 20230714 | 192100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 113 | 20230714 | 192000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 114 | 20230714 | 191900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 115 | 20230714 | 191800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 116 | 20230714 | 191700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 117 | 20230714 | 191600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 118 | 20230714 | 191500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 119 | 20230714 | 191400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 120 | 20230714 | 191300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 121 | 20230714 | 191200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 122 | 20230714 | 191100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 123 | 20230714 | 191000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 124 | 20230714 | 190900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 125 | 20230714 | 190800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 126 | 20230714 | 190700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 127 | 20230714 | 190600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 128 | 20230714 | 190500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 129 | 20230714 | 190400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 130 | 20230714 | 190300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 131 | 20230714 | 190200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 132 | 20230714 | 190100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 133 | 20230714 | 190000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 134 | 20230714 | 185900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 135 | 20230714 | 185800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 136 | 20230714 | 185700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 137 | 20230714 | 185600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 138 | 20230714 | 185500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 139 | 20230714 | 185400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 140 | 20230714 | 185300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 141 | 20230714 | 185200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 142 | 20230714 | 185100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 143 | 20230714 | 185000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 144 | 20230714 | 184900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 145 | 20230714 | 184800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 146 | 20230714 | 184700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 147 | 20230714 | 184600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 148 | 20230714 | 184500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 149 | 20230714 | 184400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 150 | 20230714 | 184300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 151 | 20230714 | 184200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 152 | 20230714 | 184100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 153 | 20230714 | 184000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 154 | 20230714 | 183900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 155 | 20230714 | 183800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 156 | 20230714 | 183700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 157 | 20230714 | 183600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 158 | 20230714 | 183500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 159 | 20230714 | 183400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 160 | 20230714 | 183300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 161 | 20230714 | 183200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 162 | 20230714 | 183100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 163 | 20230714 | 183000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 164 | 20230714 | 182900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 165 | 20230714 | 182800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 166 | 20230714 | 182700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 167 | 20230714 | 182600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 168 | 20230714 | 182500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 169 | 20230714 | 182400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 170 | 20230714 | 182300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 171 | 20230714 | 182200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 172 | 20230714 | 182100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 173 | 20230714 | 182000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 174 | 20230714 | 181900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 175 | 20230714 | 181800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 176 | 20230714 | 181700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 177 | 20230714 | 181600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 178 | 20230714 | 181500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 179 | 20230714 | 181400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 180 | 20230714 | 181300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 181 | 20230714 | 181200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 182 | 20230714 | 181100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 183 | 20230714 | 181000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 184 | 20230714 | 180900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 185 | 20230714 | 180800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 186 | 20230714 | 180700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 187 | 20230714 | 180600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 188 | 20230714 | 180500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 189 | 20230714 | 180400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 190 | 20230714 | 180300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 191 | 20230714 | 180200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 192 | 20230714 | 180100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 193 | 20230714 | 180000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 194 | 20230714 | 175900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 195 | 20230714 | 175800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 196 | 20230714 | 175700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 197 | 20230714 | 175600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 198 | 20230714 | 175500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 199 | 20230714 | 175400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 200 | 20230714 | 175300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 201 | 20230714 | 175200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 202 | 20230714 | 175100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 203 | 20230714 | 175000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 204 | 20230714 | 174900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 205 | 20230714 | 174800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 206 | 20230714 | 174700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 207 | 20230714 | 174600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 208 | 20230714 | 174500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 209 | 20230714 | 174400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 210 | 20230714 | 174300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 211 | 20230714 | 174200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 212 | 20230714 | 174100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 213 | 20230714 | 174000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 214 | 20230714 | 173900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 215 | 20230714 | 173800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 216 | 20230714 | 173700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 217 | 20230714 | 173600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 218 | 20230714 | 173500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 219 | 20230714 | 173400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 220 | 20230714 | 173300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 221 | 20230714 | 173200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 222 | 20230714 | 173100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 223 | 20230714 | 173000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 224 | 20230714 | 172900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 225 | 20230714 | 172800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 226 | 20230714 | 172700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 227 | 20230714 | 172600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 228 | 20230714 | 172500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 229 | 20230714 | 172400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 230 | 20230714 | 172300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 231 | 20230714 | 172200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 232 | 20230714 | 172100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 233 | 20230714 | 172000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 234 | 20230714 | 171900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 235 | 20230714 | 171800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 236 | 20230714 | 171700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 237 | 20230714 | 171600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 238 | 20230714 | 171500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 239 | 20230714 | 171400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 240 | 20230714 | 171300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 241 | 20230714 | 171200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 242 | 20230714 | 171100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 243 | 20230714 | 171000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 244 | 20230714 | 170900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 245 | 20230714 | 170800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 246 | 20230714 | 170700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 247 | 20230714 | 170600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 248 | 20230714 | 170500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 249 | 20230714 | 170400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 250 | 20230714 | 170300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 251 | 20230714 | 170200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 252 | 20230714 | 170100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 253 | 20230714 | 170000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 254 | 20230714 | 165900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 255 | 20230714 | 165800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 256 | 20230714 | 165700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 257 | 20230714 | 165600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 258 | 20230714 | 165500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 259 | 20230714 | 165400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 260 | 20230714 | 165300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 261 | 20230714 | 165200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 262 | 20230714 | 165100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 263 | 20230714 | 165000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 264 | 20230714 | 164900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 265 | 20230714 | 164800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 266 | 20230714 | 164700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 267 | 20230714 | 164600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 268 | 20230714 | 164500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 269 | 20230714 | 164400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 270 | 20230714 | 164300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 271 | 20230714 | 164200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 272 | 20230714 | 164100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 273 | 20230714 | 164000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 274 | 20230714 | 163900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 275 | 20230714 | 163800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 276 | 20230714 | 163700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 277 | 20230714 | 163600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 278 | 20230714 | 163500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 279 | 20230714 | 163400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 280 | 20230714 | 163300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 281 | 20230714 | 163200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 282 | 20230714 | 163100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 283 | 20230714 | 163000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 284 | 20230714 | 162900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 285 | 20230714 | 162800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 286 | 20230714 | 162700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 287 | 20230714 | 162600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 288 | 20230714 | 162500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 289 | 20230714 | 162400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 290 | 20230714 | 162300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 291 | 20230714 | 162200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 292 | 20230714 | 162100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 293 | 20230714 | 162000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 294 | 20230714 | 161900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 295 | 20230714 | 161800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 296 | 20230714 | 161700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 297 | 20230714 | 161600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 298 | 20230714 | 161500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 299 | 20230714 | 161400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 300 | 20230714 | 161300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 301 | 20230714 | 161200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 302 | 20230714 | 161100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 303 | 20230714 | 161000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 304 | 20230714 | 160900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 305 | 20230714 | 160800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 306 | 20230714 | 160700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 307 | 20230714 | 160600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 308 | 20230714 | 160500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 309 | 20230714 | 160400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 310 | 20230714 | 160300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 311 | 20230714 | 160200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 312 | 20230714 | 160100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 313 | 20230714 | 160000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 314 | 20230714 | 155900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 315 | 20230714 | 155800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 316 | 20230714 | 155700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 317 | 20230714 | 155600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 318 | 20230714 | 155500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 319 | 20230714 | 155400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 320 | 20230714 | 155300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 321 | 20230714 | 155200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 322 | 20230714 | 155100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 323 | 20230714 | 155000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 324 | 20230714 | 154900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 325 | 20230714 | 154800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 326 | 20230714 | 154700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 327 | 20230714 | 154600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 328 | 20230714 | 154500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 329 | 20230714 | 154400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 330 | 20230714 | 154300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 331 | 20230714 | 154200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 332 | 20230714 | 154100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 333 | 20230714 | 154000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 334 | 20230714 | 153900 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 335 | 20230714 | 153800 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 336 | 20230714 | 153700 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 337 | 20230714 | 153600 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 338 | 20230714 | 153500 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 339 | 20230714 | 153400 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 340 | 20230714 | 153300 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 341 | 20230714 | 153200 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 342 | 20230714 | 153100 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 343 | 20230714 | 153000 | 111758177500 | 341000 | 341000 | 341000 | 341000 | 5295 |
| 344 | 20230714 | 152900 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 345 | 20230714 | 152800 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 346 | 20230714 | 152700 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 347 | 20230714 | 152600 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 348 | 20230714 | 152500 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 349 | 20230714 | 152400 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 350 | 20230714 | 152300 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 351 | 20230714 | 152200 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 352 | 20230714 | 152100 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 353 | 20230714 | 152000 | 109952582500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 354 | 20230714 | 151900 | 109952582500 | 341000 | 340500 | 341000 | 340500 | 1197 |
| 355 | 20230714 | 151800 | 109544785000 | 341000 | 341500 | 341500 | 340500 | 1205 |
| 356 | 20230714 | 151700 | 109133693000 | 341000 | 341000 | 341500 | 341000 | 921 |
| 357 | 20230714 | 151600 | 108819495000 | 341500 | 341000 | 341500 | 341000 | 749 |
| 358 | 20230714 | 151500 | 108563902500 | 341000 | 341000 | 341500 | 341000 | 553 |
| 359 | 20230714 | 151400 | 108375293500 | 341000 | 341500 | 342000 | 341000 | 651 |
| 360 | 20230714 | 151300 | 108152959500 | 341500 | 342000 | 342500 | 341500 | 1248 |
| 361 | 20230714 | 151200 | 107726216500 | 342000 | 342000 | 342000 | 341000 | 661 |
| 362 | 20230714 | 151100 | 107500302500 | 341500 | 341500 | 342000 | 341000 | 657 |
| 363 | 20230714 | 151000 | 107275859000 | 341500 | 341000 | 342000 | 340500 | 289 |
| 364 | 20230714 | 150900 | 107177184000 | 341000 | 340000 | 341500 | 340000 | 346 |
| 365 | 20230714 | 150800 | 107059338500 | 340000 | 340000 | 340500 | 340000 | 1181 |
| 366 | 20230714 | 150700 | 106657753000 | 340000 | 341000 | 341000 | 340000 | 882 |
| 367 | 20230714 | 150600 | 106357594500 | 340500 | 341500 | 341500 | 340500 | 758 |
| 368 | 20230714 | 150500 | 106099222500 | 341500 | 341000 | 341500 | 341000 | 364 |
| 369 | 20230714 | 150400 | 105975090000 | 341000 | 342000 | 342500 | 341000 | 914 |
| 370 | 20230714 | 150300 | 105662802500 | 342000 | 343000 | 343000 | 342000 | 706 |
| 371 | 20230714 | 150200 | 105420903000 | 343000 | 343500 | 344000 | 343000 | 635 |
| 372 | 20230714 | 150100 | 105202998500 | 343500 | 343500 | 344000 | 343000 | 983 |
| 373 | 20230714 | 150000 | 104865311500 | 343500 | 343000 | 344000 | 342500 | 1128 |
| 374 | 20230714 | 145900 | 104478136500 | 342500 | 342500 | 343000 | 342500 | 796 |
| 375 | 20230714 | 145800 | 104205277000 | 342500 | 342000 | 343000 | 342000 | 702 |
| 376 | 20230714 | 145700 | 103964858000 | 342500 | 340500 | 342500 | 340500 | 1289 |
| 377 | 20230714 | 145600 | 103524775500 | 340500 | 340500 | 341000 | 340500 | 256 |
| 378 | 20230714 | 145500 | 103437566000 | 340500 | 340500 | 341000 | 340500 | 244 |
| 379 | 20230714 | 145400 | 103354462000 | 340500 | 340500 | 341000 | 340500 | 167 |
| 380 | 20230714 | 145300 | 103297544500 | 340500 | 341000 | 341000 | 340500 | 377 |
| 381 | 20230714 | 145200 | 103169159500 | 340500 | 340500 | 341000 | 340500 | 353 |
| 382 | 20230714 | 145100 | 103048804000 | 341000 | 340500 | 341000 | 340500 | 153 |
| 383 | 20230714 | 145000 | 102996664000 | 340500 | 340500 | 341000 | 340500 | 464 |
| 384 | 20230714 | 144900 | 102838602000 | 341000 | 340000 | 341000 | 340000 | 162 |
| 385 | 20230714 | 144800 | 102783451000 | 340000 | 340000 | 340500 | 340000 | 411 |
| 386 | 20230714 | 144700 | 102643668500 | 340000 | 340000 | 340500 | 340000 | 126 |
| 387 | 20230714 | 144600 | 102600818500 | 340000 | 341000 | 341000 | 340000 | 122 |
| 388 | 20230714 | 144500 | 102559290000 | 340500 | 341000 | 341000 | 340500 | 145 |
| 389 | 20230714 | 144400 | 102509899500 | 341000 | 340500 | 341000 | 340000 | 508 |
| 390 | 20230714 | 144300 | 102337119500 | 340500 | 340500 | 341000 | 340000 | 325 |
| 391 | 20230714 | 144200 | 102226457500 | 340500 | 341000 | 341000 | 340000 | 466 |
| 392 | 20230714 | 144100 | 102067860000 | 340500 | 340000 | 341000 | 340000 | 278 |
| 393 | 20230714 | 144000 | 101973235500 | 340500 | 341000 | 341000 | 340000 | 635 |
| 394 | 20230714 | 143900 | 101756902000 | 341500 | 341500 | 341500 | 341000 | 199 |
| 395 | 20230714 | 143800 | 101689028500 | 341500 | 341000 | 341500 | 341000 | 94 |
| 396 | 20230714 | 143700 | 101656931000 | 341500 | 340500 | 341500 | 340000 | 426 |
| 397 | 20230714 | 143600 | 101511807500 | 340500 | 341000 | 341500 | 340500 | 525 |
| 398 | 20230714 | 143500 | 101332819500 | 341500 | 341500 | 341500 | 341000 | 170 |
| 399 | 20230714 | 143400 | 101274817500 | 341000 | 341000 | 341500 | 341000 | 126 |
| 400 | 20230714 | 143300 | 101231832000 | 341000 | 341500 | 342000 | 341000 | 206 |
| 401 | 20230714 | 143200 | 101161498500 | 341500 | 342000 | 342000 | 341500 | 364 |
| 402 | 20230714 | 143100 | 101037095000 | 341500 | 343000 | 343000 | 341500 | 488 |
| 403 | 20230714 | 143000 | 100870101000 | 343000 | 342500 | 343000 | 342500 | 628 |
| 404 | 20230714 | 142900 | 100654825000 | 343000 | 342500 | 343000 | 342500 | 292 |
| 405 | 20230714 | 142800 | 100554765500 | 342500 | 343000 | 343500 | 342500 | 653 |
| 406 | 20230714 | 142700 | 100330858000 | 343500 | 342000 | 344000 | 341500 | 1355 |
| 407 | 20230714 | 142600 | 99866497500 | 342000 | 340500 | 342000 | 340500 | 801 |
| 408 | 20230714 | 142500 | 99593175500 | 341000 | 341000 | 341000 | 340500 | 255 |
| 409 | 20230714 | 142400 | 99506304500 | 340500 | 340000 | 341000 | 340000 | 544 |
| 410 | 20230714 | 142300 | 99321141500 | 340000 | 340000 | 340500 | 340000 | 528 |
| 411 | 20230714 | 142200 | 99141604500 | 340000 | 340000 | 340500 | 339500 | 356 |
| 412 | 20230714 | 142100 | 99020608000 | 340500 | 340000 | 340500 | 339500 | 684 |
| 413 | 20230714 | 142000 | 98788050000 | 340000 | 340500 | 340500 | 339500 | 805 |
| 414 | 20230714 | 141900 | 98514313000 | 340000 | 340000 | 340500 | 340000 | 589 |
| 415 | 20230714 | 141800 | 98314034000 | 340000 | 340000 | 340500 | 340000 | 164 |
| 416 | 20230714 | 141700 | 98258272000 | 340000 | 340500 | 340500 | 340000 | 344 |
| 417 | 20230714 | 141600 | 98141266000 | 340000 | 340500 | 341000 | 340000 | 222 |
| 418 | 20230714 | 141500 | 98065683000 | 340500 | 340500 | 341000 | 340500 | 300 |
| 419 | 20230714 | 141400 | 97963522000 | 340000 | 340500 | 340500 | 340000 | 207 |
| 420 | 20230714 | 141300 | 97893042500 | 340500 | 340000 | 340500 | 339500 | 264 |
| 421 | 20230714 | 141200 | 97803337000 | 339500 | 340000 | 340500 | 339500 | 464 |
| 422 | 20230714 | 141100 | 97645583500 | 340000 | 340000 | 341000 | 340000 | 912 |
| 423 | 20230714 | 141000 | 97335355500 | 340000 | 340500 | 340500 | 339500 | 959 |
| 424 | 20230714 | 140900 | 97009293000 | 340500 | 340500 | 340500 | 340000 | 347 |
| 425 | 20230714 | 140800 | 96891195000 | 340500 | 340500 | 340500 | 340000 | 495 |
| 426 | 20230714 | 140700 | 96722696500 | 340500 | 340500 | 340500 | 340500 | 248 |
| 427 | 20230714 | 140600 | 96638252500 | 340500 | 340500 | 340500 | 340000 | 441 |
| 428 | 20230714 | 140500 | 96488150500 | 340500 | 340500 | 341000 | 340000 | 481 |
| 429 | 20230714 | 140400 | 96324331500 | 340500 | 340000 | 341000 | 340000 | 417 |
| 430 | 20230714 | 140300 | 96182490000 | 340500 | 340500 | 340500 | 340000 | 349 |
| 431 | 20230714 | 140200 | 96063701500 | 340500 | 339000 | 341000 | 339000 | 400 |
| 432 | 20230714 | 140100 | 95927722000 | 339500 | 338500 | 339500 | 338500 | 845 |
| 433 | 20230714 | 140000 | 95641325000 | 338500 | 339000 | 340500 | 338500 | 1121 |
| 434 | 20230714 | 135900 | 95261027500 | 339000 | 338000 | 339500 | 338000 | 1144 |
| 435 | 20230714 | 135800 | 94873921000 | 338000 | 340500 | 340500 | 338000 | 2681 |
| 436 | 20230714 | 135700 | 93964318500 | 340500 | 341500 | 341500 | 340500 | 1147 |
| 437 | 20230714 | 135600 | 93573312500 | 341500 | 341500 | 342000 | 341000 | 750 |
| 438 | 20230714 | 135500 | 93317244500 | 341500 | 343500 | 344000 | 341500 | 778 |
| 439 | 20230714 | 135400 | 93050457500 | 343500 | 345000 | 345000 | 343500 | 1836 |
| 440 | 20230714 | 135300 | 92417895000 | 344500 | 344500 | 345000 | 344500 | 1257 |
| 441 | 20230714 | 135200 | 91984255000 | 345000 | 344000 | 345000 | 344000 | 1305 |
| 442 | 20230714 | 135100 | 91534732000 | 344500 | 343000 | 344500 | 343000 | 2093 |
| 443 | 20230714 | 135000 | 90815081000 | 343000 | 343500 | 343500 | 343000 | 451 |
| 444 | 20230714 | 134900 | 90660210500 | 343500 | 343000 | 343500 | 343000 | 403 |
| 445 | 20230714 | 134800 | 90521857000 | 343000 | 342000 | 343000 | 341500 | 886 |
| 446 | 20230714 | 134700 | 90218349000 | 341500 | 341500 | 342000 | 341500 | 229 |
| 447 | 20230714 | 134600 | 90140069500 | 341500 | 340500 | 341500 | 340500 | 590 |
| 448 | 20230714 | 134500 | 89938922500 | 340500 | 340500 | 341000 | 340500 | 336 |
| 449 | 20230714 | 134400 | 89824490500 | 340500 | 340000 | 341000 | 340000 | 1159 |
| 450 | 20230714 | 134300 | 89430188500 | 340000 | 340000 | 340500 | 340000 | 639 |
| 451 | 20230714 | 134200 | 89212720500 | 340500 | 341000 | 341000 | 340000 | 1416 |
| 452 | 20230714 | 134100 | 88730801500 | 341000 | 342000 | 342000 | 340500 | 687 |
| 453 | 20230714 | 134000 | 88496265000 | 342000 | 343000 | 343000 | 341500 | 968 |
| 454 | 20230714 | 133900 | 88164861000 | 343000 | 343000 | 343000 | 342000 | 760 |
| 455 | 20230714 | 133800 | 87904642500 | 343000 | 344000 | 344000 | 341500 | 1501 |
| 456 | 20230714 | 133700 | 87390389000 | 343500 | 342000 | 344000 | 341500 | 2109 |
| 457 | 20230714 | 133600 | 86667525500 | 342000 | 344000 | 344500 | 340500 | 3716 |
| 458 | 20230714 | 133500 | 85395173000 | 343500 | 346500 | 347000 | 342500 | 2874 |
| 459 | 20230714 | 133400 | 84403041000 | 346000 | 346500 | 347500 | 345000 | 6758 |
| 460 | 20230714 | 133300 | 82059615500 | 346500 | 342000 | 347000 | 341500 | 9916 |
| 461 | 20230714 | 133200 | 78645549500 | 341000 | 341000 | 342000 | 341000 | 972 |
| 462 | 20230714 | 133100 | 78313581000 | 341500 | 341000 | 342000 | 340500 | 730 |
| 463 | 20230714 | 133000 | 78064440500 | 341000 | 340000 | 341500 | 340000 | 577 |
| 464 | 20230714 | 132900 | 77867638500 | 340000 | 342000 | 342000 | 339500 | 1474 |
| 465 | 20230714 | 132800 | 77365638500 | 342000 | 342000 | 342500 | 341500 | 1624 |
| 466 | 20230714 | 132700 | 76810485000 | 341500 | 341500 | 343000 | 341000 | 3444 |
| 467 | 20230714 | 132600 | 75632665500 | 342000 | 341500 | 342500 | 341500 | 4238 |
| 468 | 20230714 | 132500 | 74183026500 | 342000 | 340000 | 342000 | 340000 | 2461 |
| 469 | 20230714 | 132400 | 73344007500 | 340500 | 339000 | 340500 | 338500 | 1970 |
| 470 | 20230714 | 132300 | 72674951000 | 339000 | 338500 | 339000 | 338000 | 330 |
| 471 | 20230714 | 132200 | 72563269500 | 338500 | 338000 | 338500 | 337500 | 464 |
| 472 | 20230714 | 132100 | 72406436000 | 338000 | 337500 | 338000 | 337500 | 443 |
| 473 | 20230714 | 132000 | 72256715500 | 337500 | 337500 | 338000 | 337000 | 322 |
| 474 | 20230714 | 131900 | 72148002500 | 337500 | 337500 | 337500 | 337000 | 250 |
| 475 | 20230714 | 131800 | 72063659500 | 337000 | 337500 | 337500 | 337000 | 489 |
| 476 | 20230714 | 131700 | 71898746500 | 337000 | 336500 | 337500 | 336500 | 344 |
| 477 | 20230714 | 131600 | 71782799500 | 336500 | 336500 | 336500 | 336000 | 541 |
| 478 | 20230714 | 131500 | 71600914000 | 336000 | 336500 | 337000 | 336000 | 785 |
| 479 | 20230714 | 131400 | 71336747500 | 336500 | 337000 | 337500 | 336500 | 570 |
| 480 | 20230714 | 131300 | 71144740500 | 336500 | 335500 | 336500 | 335000 | 1133 |
| 481 | 20230714 | 131200 | 70764619000 | 335000 | 337500 | 337500 | 335000 | 2869 |
| 482 | 20230714 | 131100 | 69799522000 | 337500 | 338500 | 339000 | 337500 | 1469 |
| 483 | 20230714 | 131000 | 69303627500 | 339000 | 338500 | 339000 | 337500 | 886 |
| 484 | 20230714 | 130900 | 69003831500 | 338500 | 339000 | 339500 | 338500 | 674 |
| 485 | 20230714 | 130800 | 68775465500 | 339000 | 338500 | 339000 | 338500 | 1048 |
| 486 | 20230714 | 130700 | 68420429500 | 338500 | 339500 | 339500 | 338000 | 1519 |
| 487 | 20230714 | 130600 | 67906172000 | 339000 | 339000 | 339000 | 338000 | 1087 |
| 488 | 20230714 | 130500 | 67538299000 | 339000 | 340000 | 341000 | 338500 | 2573 |
| 489 | 20230714 | 130400 | 66664300500 | 340000 | 341500 | 342500 | 339500 | 6217 |
| 490 | 20230714 | 130300 | 64542002000 | 341500 | 339000 | 342000 | 339000 | 3238 |
| 491 | 20230714 | 130200 | 63440219000 | 339500 | 339000 | 339500 | 338500 | 1626 |
| 492 | 20230714 | 130100 | 62888539000 | 338500 | 338500 | 339000 | 338000 | 1459 |
| 493 | 20230714 | 130000 | 62394826500 | 338500 | 339000 | 339500 | 337500 | 1959 |
| 494 | 20230714 | 125900 | 61731562500 | 339500 | 340500 | 341000 | 339000 | 4832 |
| 495 | 20230714 | 125800 | 60088803500 | 340000 | 339000 | 342500 | 339000 | 9752 |
| 496 | 20230714 | 125700 | 56769411000 | 338500 | 335500 | 339000 | 335000 | 6164 |
| 497 | 20230714 | 125600 | 54690263500 | 336000 | 335000 | 336000 | 335000 | 1450 |
| 498 | 20230714 | 125500 | 54203776500 | 335000 | 334500 | 335000 | 334000 | 1228 |
| 499 | 20230714 | 125400 | 53792633000 | 334500 | 334500 | 334500 | 334000 | 597 |
| 500 | 20230714 | 125300 | 53592964000 | 334000 | 334000 | 334500 | 333500 | 1048 |
| 501 | 20230714 | 125200 | 53242816000 | 334500 | 333000 | 334500 | 333000 | 1061 |
| 502 | 20230714 | 125100 | 52888351500 | 333500 | 334000 | 334500 | 331000 | 1485 |
| 503 | 20230714 | 125000 | 52394112000 | 334500 | 333000 | 335500 | 333000 | 5841 |
| 504 | 20230714 | 124900 | 50442287500 | 333000 | 332000 | 333000 | 332000 | 1985 |
| 505 | 20230714 | 124800 | 49782041000 | 332000 | 332000 | 332500 | 332000 | 285 |
| 506 | 20230714 | 124700 | 49687323000 | 332000 | 331500 | 332500 | 331500 | 590 |
| 507 | 20230714 | 124600 | 49491466500 | 331500 | 331000 | 331500 | 331000 | 84 |
| 508 | 20230714 | 124500 | 49463644000 | 331000 | 330500 | 331500 | 330500 | 169 |
| 509 | 20230714 | 124400 | 49407708000 | 331000 | 331500 | 331500 | 330500 | 223 |
| 510 | 20230714 | 124300 | 49333870000 | 331500 | 331500 | 331500 | 331000 | 113 |
| 511 | 20230714 | 124200 | 49296460000 | 331500 | 331500 | 331500 | 331000 | 201 |
| 512 | 20230714 | 124100 | 49229840500 | 331500 | 330500 | 332000 | 330500 | 462 |
| 513 | 20230714 | 124000 | 49076834000 | 330500 | 330000 | 330500 | 329500 | 245 |
| 514 | 20230714 | 123900 | 48995983000 | 330000 | 329500 | 330500 | 329500 | 247 |
| 515 | 20230714 | 123800 | 48914526500 | 329500 | 330000 | 330000 | 329500 | 110 |
| 516 | 20230714 | 123700 | 48878255500 | 329500 | 330500 | 330500 | 329500 | 332 |
| 517 | 20230714 | 123600 | 48768679000 | 330500 | 330500 | 330500 | 330000 | 133 |
| 518 | 20230714 | 123500 | 48724736000 | 330500 | 330500 | 330500 | 330000 | 290 |
| 519 | 20230714 | 123400 | 48629025500 | 330500 | 330500 | 331000 | 330000 | 399 |
| 520 | 20230714 | 123300 | 48497188000 | 330500 | 330500 | 330500 | 330500 | 244 |
| 521 | 20230714 | 123200 | 48416546000 | 330500 | 330500 | 331000 | 330000 | 120 |
| 522 | 20230714 | 123100 | 48376876000 | 330500 | 330500 | 330500 | 330500 | 106 |
| 523 | 20230714 | 123000 | 48341843000 | 330500 | 330000 | 331000 | 330000 | 109 |
| 524 | 20230714 | 122900 | 48305813000 | 331000 | 330500 | 331000 | 329500 | 642 |
| 525 | 20230714 | 122800 | 48093933000 | 331000 | 330500 | 331000 | 330000 | 102 |
| 526 | 20230714 | 122700 | 48060253500 | 330500 | 330000 | 330500 | 330000 | 674 |
| 527 | 20230714 | 122600 | 47837728000 | 330000 | 331500 | 331500 | 330000 | 1125 |
| 528 | 20230714 | 122500 | 47465204500 | 331500 | 331500 | 331500 | 330500 | 275 |
| 529 | 20230714 | 122400 | 47374166000 | 331500 | 331000 | 331500 | 330000 | 412 |
| 530 | 20230714 | 122300 | 47237735000 | 330500 | 331500 | 331500 | 330500 | 494 |
| 531 | 20230714 | 122200 | 47074304000 | 331500 | 330500 | 331500 | 330500 | 808 |
| 532 | 20230714 | 122100 | 46806491500 | 331000 | 332000 | 332000 | 331000 | 1216 |
| 533 | 20230714 | 122000 | 46403410000 | 332000 | 332000 | 332000 | 331500 | 631 |
| 534 | 20230714 | 121900 | 46193987500 | 332000 | 331000 | 332000 | 331000 | 263 |
| 535 | 20230714 | 121800 | 46106797000 | 331000 | 331500 | 331500 | 331000 | 167 |
| 536 | 20230714 | 121700 | 46051470500 | 331500 | 332000 | 332500 | 331500 | 770 |
| 537 | 20230714 | 121600 | 45796008500 | 332000 | 332500 | 333000 | 331500 | 816 |
| 538 | 20230714 | 121500 | 45525022500 | 332500 | 332500 | 333000 | 332000 | 632 |
| 539 | 20230714 | 121400 | 45314882500 | 332500 | 332500 | 333000 | 331500 | 1779 |
| 540 | 20230714 | 121300 | 44723152500 | 332500 | 331000 | 333000 | 331000 | 1518 |
| 541 | 20230714 | 121200 | 44219241000 | 331000 | 330000 | 331000 | 329500 | 1083 |
| 542 | 20230714 | 121100 | 43861752500 | 330000 | 329500 | 330000 | 329500 | 174 |
| 543 | 20230714 | 121000 | 43804414500 | 330000 | 329500 | 330000 | 329500 | 191 |
| 544 | 20230714 | 120900 | 43741477500 | 329500 | 329500 | 329500 | 329000 | 54 |
| 545 | 20230714 | 120800 | 43723687500 | 329500 | 329500 | 329500 | 329500 | 55 |
| 546 | 20230714 | 120700 | 43705565000 | 330000 | 329500 | 330000 | 329500 | 155 |
| 547 | 20230714 | 120600 | 43654484000 | 329500 | 329500 | 330000 | 329500 | 99 |
| 548 | 20230714 | 120500 | 43621854500 | 329500 | 329500 | 330000 | 329500 | 143 |
| 549 | 20230714 | 120400 | 43574725500 | 329500 | 329500 | 329500 | 329500 | 111 |
| 550 | 20230714 | 120300 | 43538151000 | 329000 | 329500 | 329500 | 329000 | 259 |
| 551 | 20230714 | 120200 | 43452812500 | 329500 | 329500 | 330000 | 329500 | 189 |
| 552 | 20230714 | 120100 | 43390500500 | 330000 | 329500 | 330000 | 329500 | 47 |
| 553 | 20230714 | 120000 | 43375008000 | 330000 | 329000 | 330000 | 329000 | 232 |
| 554 | 20230714 | 115900 | 43298574500 | 329000 | 329000 | 329000 | 328500 | 276 |
| 555 | 20230714 | 115800 | 43207778500 | 328500 | 328500 | 329000 | 328500 | 249 |
| 556 | 20230714 | 115700 | 43125981500 | 328000 | 328000 | 328500 | 328000 | 101 |
| 557 | 20230714 | 115600 | 43092825500 | 328500 | 328500 | 328500 | 328000 | 50 |
| 558 | 20230714 | 115500 | 43076402500 | 328500 | 328500 | 329000 | 328500 | 270 |
| 559 | 20230714 | 115400 | 42987695000 | 328500 | 328500 | 328500 | 328500 | 197 |
| 560 | 20230714 | 115300 | 42922980500 | 329000 | 328500 | 329000 | 328500 | 59 |
| 561 | 20230714 | 115200 | 42903577000 | 328500 | 328500 | 329000 | 328500 | 610 |
| 562 | 20230714 | 115100 | 42703156000 | 328500 | 328500 | 329000 | 328500 | 70 |
| 563 | 20230714 | 115000 | 42680148500 | 328500 | 328500 | 329000 | 328500 | 102 |
| 564 | 20230714 | 114900 | 42646625500 | 328500 | 328500 | 329000 | 328500 | 133 |
| 565 | 20230714 | 114800 | 42602925000 | 329000 | 328500 | 329000 | 328500 | 96 |
| 566 | 20230714 | 114700 | 42571359500 | 328500 | 329000 | 329000 | 328500 | 145 |
| 567 | 20230714 | 114600 | 42523724500 | 329000 | 329000 | 329000 | 328500 | 109 |
| 568 | 20230714 | 114500 | 42487874500 | 329000 | 329000 | 329000 | 329000 | 206 |
| 569 | 20230714 | 114400 | 42420100500 | 329000 | 329000 | 329000 | 328500 | 35 |
| 570 | 20230714 | 114300 | 42408586000 | 329000 | 328500 | 329000 | 328500 | 87 |
| 571 | 20230714 | 114200 | 42379994500 | 328500 | 328500 | 329000 | 328500 | 247 |
| 572 | 20230714 | 114100 | 42298852500 | 328500 | 328500 | 329000 | 328500 | 100 |
| 573 | 20230714 | 114000 | 42265989000 | 329000 | 328500 | 329000 | 328500 | 129 |
| 574 | 20230714 | 113900 | 42223583000 | 329000 | 328500 | 329000 | 328500 | 61 |
| 575 | 20230714 | 113800 | 42203539000 | 328500 | 328000 | 329000 | 328000 | 203 |
| 576 | 20230714 | 113700 | 42136848500 | 328000 | 328000 | 328500 | 328000 | 65 |
| 577 | 20230714 | 113600 | 42115511000 | 328000 | 328500 | 329000 | 328000 | 167 |
| 578 | 20230714 | 113500 | 42060651500 | 329000 | 329000 | 329000 | 328500 | 445 |
| 579 | 20230714 | 113400 | 41914306000 | 328500 | 328500 | 329000 | 328000 | 229 |
| 580 | 20230714 | 113300 | 41839083500 | 328500 | 328500 | 328500 | 328500 | 183 |
| 581 | 20230714 | 113200 | 41778968000 | 328500 | 329000 | 329000 | 328500 | 188 |
| 582 | 20230714 | 113100 | 41717120000 | 329000 | 328500 | 329000 | 328500 | 140 |
| 583 | 20230714 | 113000 | 41671065500 | 328500 | 328500 | 329000 | 328500 | 57 |
| 584 | 20230714 | 112900 | 41652334500 | 328500 | 328500 | 329000 | 328500 | 110 |
| 585 | 20230714 | 112800 | 41616189500 | 328500 | 329000 | 329500 | 328500 | 225 |
| 586 | 20230714 | 112700 | 41542167000 | 329000 | 329500 | 329500 | 329000 | 107 |
| 587 | 20230714 | 112600 | 41506944500 | 329500 | 330000 | 330000 | 329500 | 66 |
| 588 | 20230714 | 112500 | 41485193500 | 329500 | 329500 | 330000 | 328500 | 347 |
| 589 | 20230714 | 112400 | 41370735000 | 329500 | 328500 | 330000 | 328500 | 329 |
| 590 | 20230714 | 112300 | 41262410000 | 329500 | 329000 | 329500 | 328500 | 153 |
| 591 | 20230714 | 112200 | 41212061000 | 329000 | 329500 | 329500 | 329000 | 484 |
| 592 | 20230714 | 112100 | 41052587000 | 329500 | 329000 | 329500 | 329000 | 27 |
| 593 | 20230714 | 112000 | 41043700500 | 329000 | 329000 | 329500 | 329000 | 113 |
| 594 | 20230714 | 111900 | 41006520000 | 329000 | 328500 | 329500 | 328500 | 318 |
| 595 | 20230714 | 111800 | 40901932500 | 328500 | 329000 | 329000 | 328500 | 6 |
| 596 | 20230714 | 111700 | 40899961000 | 328500 | 329500 | 329500 | 328500 | 515 |
| 597 | 20230714 | 111600 | 40730405000 | 329500 | 329500 | 329500 | 329500 | 193 |
| 598 | 20230714 | 111500 | 40666811500 | 329000 | 328500 | 329000 | 328000 | 226 |
| 599 | 20230714 | 111400 | 40592532000 | 328500 | 328500 | 328500 | 328000 | 269 |
| 600 | 20230714 | 111300 | 40504166500 | 328500 | 328500 | 329000 | 328500 | 154 |
| 601 | 20230714 | 111200 | 40453573000 | 328500 | 329000 | 329000 | 328500 | 135 |
| 602 | 20230714 | 111100 | 40409211500 | 329000 | 328000 | 329000 | 327500 | 488 |
| 603 | 20230714 | 111000 | 40249093000 | 327500 | 327500 | 328000 | 327500 | 157 |
| 604 | 20230714 | 110900 | 40197624000 | 327500 | 327000 | 328000 | 327000 | 184 |
| 605 | 20230714 | 110800 | 40137353500 | 327500 | 327000 | 328000 | 327000 | 159 |
| 606 | 20230714 | 110700 | 40085305500 | 327000 | 327500 | 328000 | 327000 | 254 |
| 607 | 20230714 | 110600 | 40002162500 | 327500 | 327500 | 328000 | 327500 | 57 |
| 608 | 20230714 | 110500 | 39983490000 | 327500 | 327500 | 328000 | 327500 | 116 |
| 609 | 20230714 | 110400 | 39945488000 | 327000 | 327000 | 327500 | 327000 | 138 |
| 610 | 20230714 | 110300 | 39900344000 | 327000 | 327500 | 327500 | 327000 | 170 |
| 611 | 20230714 | 110200 | 39844746000 | 327000 | 327000 | 327500 | 327000 | 210 |
| 612 | 20230714 | 110100 | 39776051000 | 327000 | 327500 | 327500 | 327000 | 120 |
| 613 | 20230714 | 110000 | 39736785500 | 327500 | 327000 | 327500 | 327000 | 168 |
| 614 | 20230714 | 105900 | 39681826000 | 327000 | 327500 | 327500 | 327000 | 270 |
| 615 | 20230714 | 105800 | 39593456500 | 327500 | 327000 | 328000 | 327000 | 80 |
| 616 | 20230714 | 105700 | 39567270000 | 327000 | 328000 | 328000 | 327000 | 438 |
| 617 | 20230714 | 105600 | 39423957500 | 328000 | 327000 | 328500 | 326500 | 353 |
| 618 | 20230714 | 105500 | 39308512000 | 327000 | 327000 | 327000 | 326500 | 426 |
| 619 | 20230714 | 105400 | 39169229000 | 327000 | 326500 | 327000 | 326500 | 164 |
| 620 | 20230714 | 105300 | 39115628500 | 327000 | 327500 | 327500 | 326500 | 835 |
| 621 | 20230714 | 105200 | 38842509000 | 328000 | 328000 | 328000 | 327500 | 231 |
| 622 | 20230714 | 105100 | 38766811000 | 328000 | 327500 | 328000 | 327500 | 98 |
| 623 | 20230714 | 105000 | 38734687500 | 327500 | 328000 | 328000 | 327500 | 220 |
| 624 | 20230714 | 104900 | 38662628000 | 327500 | 328000 | 328000 | 327500 | 555 |
| 625 | 20230714 | 104800 | 38480846500 | 328000 | 328000 | 328000 | 327500 | 101 |
| 626 | 20230714 | 104700 | 38447726000 | 328000 | 328000 | 328500 | 328000 | 353 |
| 627 | 20230714 | 104600 | 38331932500 | 328000 | 328000 | 328500 | 328000 | 64 |
| 628 | 20230714 | 104500 | 38310933500 | 328500 | 328000 | 328500 | 327500 | 281 |
| 629 | 20230714 | 104400 | 38218778000 | 328000 | 328500 | 328500 | 328000 | 87 |
| 630 | 20230714 | 104300 | 38190239000 | 328000 | 328000 | 328500 | 328000 | 440 |
| 631 | 20230714 | 104200 | 38045909000 | 328500 | 328500 | 329000 | 328500 | 573 |
| 632 | 20230714 | 104100 | 37857672500 | 329000 | 329000 | 329000 | 328500 | 151 |
| 633 | 20230714 | 104000 | 37808043000 | 329000 | 329500 | 329500 | 328500 | 212 |
| 634 | 20230714 | 103900 | 37738288000 | 329500 | 329000 | 329500 | 328500 | 282 |
| 635 | 20230714 | 103800 | 37645516500 | 329000 | 329000 | 329000 | 328500 | 220 |
| 636 | 20230714 | 103700 | 37573142500 | 329000 | 329000 | 329000 | 328500 | 142 |
| 637 | 20230714 | 103600 | 37526425000 | 329000 | 328500 | 329000 | 328500 | 98 |
| 638 | 20230714 | 103500 | 37494196000 | 328500 | 329000 | 329500 | 328500 | 119 |
| 639 | 20230714 | 103400 | 37455057500 | 329000 | 328500 | 329000 | 328000 | 311 |
| 640 | 20230714 | 103300 | 37352921500 | 328500 | 328500 | 329000 | 328000 | 272 |
| 641 | 20230714 | 103200 | 37263634000 | 328500 | 329000 | 329000 | 328500 | 217 |
| 642 | 20230714 | 103100 | 37192293500 | 329000 | 329000 | 329500 | 329000 | 74 |
| 643 | 20230714 | 103000 | 37167936500 | 329000 | 329500 | 329500 | 328500 | 92 |
| 644 | 20230714 | 102900 | 37137647500 | 329500 | 328500 | 330000 | 328000 | 268 |
| 645 | 20230714 | 102800 | 37049509500 | 328500 | 329000 | 329000 | 328000 | 195 |
| 646 | 20230714 | 102700 | 36985467000 | 329000 | 329000 | 329500 | 328500 | 405 |
| 647 | 20230714 | 102600 | 36852229500 | 329000 | 326500 | 329500 | 326500 | 525 |
| 648 | 20230714 | 102500 | 36679738000 | 326500 | 326500 | 326500 | 326000 | 983 |
| 649 | 20230714 | 102400 | 36358836500 | 326500 | 326000 | 326500 | 325500 | 391 |
| 650 | 20230714 | 102300 | 36231278500 | 326000 | 326500 | 326500 | 326000 | 1200 |
| 651 | 20230714 | 102200 | 35839997000 | 326500 | 328500 | 328500 | 326000 | 2736 |
| 652 | 20230714 | 102100 | 34944941500 | 328000 | 328500 | 329000 | 328000 | 1304 |
| 653 | 20230714 | 102000 | 34516962500 | 329000 | 329000 | 329000 | 328500 | 273 |
| 654 | 20230714 | 101900 | 34427236500 | 329000 | 328500 | 329500 | 328500 | 230 |
| 655 | 20230714 | 101800 | 34351593000 | 328500 | 329000 | 329000 | 328500 | 348 |
| 656 | 20230714 | 101700 | 34237165000 | 329000 | 329500 | 330000 | 328500 | 103 |
| 657 | 20230714 | 101600 | 34203285500 | 329500 | 329500 | 330000 | 328000 | 1409 |
| 658 | 20230714 | 101500 | 33739738000 | 329000 | 329500 | 330000 | 329000 | 817 |
| 659 | 20230714 | 101400 | 33470737000 | 329500 | 330000 | 330000 | 329500 | 267 |
| 660 | 20230714 | 101300 | 33382744500 | 330000 | 330000 | 330500 | 329500 | 554 |
| 661 | 20230714 | 101200 | 33200036500 | 330000 | 330500 | 330500 | 330000 | 514 |
| 662 | 20230714 | 101100 | 33030393000 | 330500 | 331000 | 332000 | 330000 | 531 |
| 663 | 20230714 | 101000 | 32854587000 | 331000 | 331000 | 332000 | 329500 | 500 |
| 664 | 20230714 | 100900 | 32688979500 | 331500 | 330000 | 331500 | 328500 | 989 |
| 665 | 20230714 | 100800 | 32362944500 | 330000 | 330500 | 331000 | 328500 | 2176 |
| 666 | 20230714 | 100700 | 31644941500 | 331000 | 332000 | 332000 | 330500 | 2388 |
| 667 | 20230714 | 100600 | 30854555500 | 332000 | 332500 | 332500 | 331000 | 983 |
| 668 | 20230714 | 100500 | 30528319000 | 332500 | 332000 | 333000 | 331500 | 1991 |
| 669 | 20230714 | 100400 | 29866657000 | 331500 | 332000 | 333500 | 331500 | 811 |
| 670 | 20230714 | 100300 | 29597402500 | 332000 | 333000 | 333500 | 331000 | 2477 |
| 671 | 20230714 | 100200 | 28774431500 | 333000 | 331500 | 333000 | 331000 | 1669 |
| 672 | 20230714 | 100100 | 28219969000 | 331500 | 331000 | 331500 | 331000 | 897 |
| 673 | 20230714 | 100000 | 27922846000 | 331000 | 331500 | 332000 | 330500 | 870 |
| 674 | 20230714 | 095900 | 27634764000 | 332000 | 331500 | 332000 | 331000 | 967 |
| 675 | 20230714 | 095800 | 27314302000 | 331500 | 332000 | 332500 | 331000 | 2495 |
| 676 | 20230714 | 095700 | 26486721000 | 332000 | 333500 | 333500 | 330500 | 2239 |
| 677 | 20230714 | 095600 | 25743160000 | 333000 | 331000 | 333500 | 330500 | 1962 |
| 678 | 20230714 | 095500 | 25092277500 | 331000 | 330000 | 331000 | 329500 | 546 |
| 679 | 20230714 | 095400 | 24911760000 | 330000 | 329500 | 330000 | 329000 | 511 |
| 680 | 20230714 | 095300 | 24743322500 | 329500 | 329500 | 330000 | 328500 | 1533 |
| 681 | 20230714 | 095200 | 24238556000 | 330000 | 330500 | 331000 | 329500 | 1095 |
| 682 | 20230714 | 095100 | 23877232000 | 330500 | 330500 | 331500 | 329500 | 1286 |
| 683 | 20230714 | 095000 | 23451970000 | 330000 | 329000 | 330500 | 329000 | 355 |
| 684 | 20230714 | 094900 | 23334893000 | 329000 | 329500 | 329500 | 328000 | 984 |
| 685 | 20230714 | 094800 | 23011243500 | 330000 | 332500 | 332500 | 329000 | 2191 |
| 686 | 20230714 | 094700 | 22286950500 | 332500 | 330500 | 334000 | 330000 | 6048 |
| 687 | 20230714 | 094600 | 20280055000 | 330500 | 328500 | 330500 | 328500 | 2514 |
| 688 | 20230714 | 094500 | 19451342000 | 328500 | 327500 | 328500 | 327000 | 418 |
| 689 | 20230714 | 094400 | 19314357500 | 327500 | 327000 | 327500 | 327000 | 338 |
| 690 | 20230714 | 094300 | 19203703500 | 327000 | 327500 | 328000 | 326500 | 420 |
| 691 | 20230714 | 094200 | 19066321500 | 326500 | 327500 | 328000 | 326000 | 382 |
| 692 | 20230714 | 094100 | 18941301500 | 328000 | 327500 | 328500 | 327500 | 1323 |
| 693 | 20230714 | 094000 | 18507395000 | 327000 | 326000 | 328000 | 325000 | 715 |
| 694 | 20230714 | 093900 | 18273993000 | 325500 | 325000 | 325500 | 324500 | 397 |
| 695 | 20230714 | 093800 | 18144946500 | 324500 | 325000 | 325500 | 324500 | 508 |
| 696 | 20230714 | 093700 | 17979943000 | 325000 | 324500 | 325500 | 324500 | 608 |
| 697 | 20230714 | 093600 | 17782619500 | 324500 | 325500 | 326000 | 324500 | 998 |
| 698 | 20230714 | 093500 | 17458066500 | 325500 | 325500 | 326000 | 325500 | 712 |
| 699 | 20230714 | 093400 | 17226274000 | 325500 | 325500 | 326000 | 325000 | 660 |
| 700 | 20230714 | 093300 | 17011593000 | 325500 | 325500 | 326000 | 325500 | 529 |
| 701 | 20230714 | 093200 | 16839376000 | 326000 | 326000 | 326500 | 325500 | 347 |
| 702 | 20230714 | 093100 | 16726309500 | 326000 | 326500 | 327000 | 325500 | 792 |
| 703 | 20230714 | 093000 | 16467962000 | 326500 | 327500 | 328000 | 326500 | 629 |
| 704 | 20230714 | 092900 | 16262156000 | 328000 | 328500 | 328500 | 327500 | 418 |
| 705 | 20230714 | 092800 | 16125095000 | 328000 | 328000 | 328500 | 327500 | 310 |
| 706 | 20230714 | 092700 | 16023388500 | 328000 | 328000 | 328500 | 327500 | 679 |
| 707 | 20230714 | 092600 | 15800769000 | 328000 | 327500 | 328500 | 327500 | 645 |
| 708 | 20230714 | 092500 | 15589178000 | 327500 | 327000 | 327500 | 326000 | 677 |
| 709 | 20230714 | 092400 | 15368015000 | 327000 | 326000 | 327500 | 325500 | 462 |
| 710 | 20230714 | 092300 | 15217207500 | 326000 | 324000 | 326500 | 323500 | 915 |
| 711 | 20230714 | 092200 | 14920114500 | 324000 | 324500 | 325000 | 323000 | 2493 |
| 712 | 20230714 | 092100 | 14114003500 | 324000 | 328500 | 329000 | 323000 | 2037 |
| 713 | 20230714 | 092000 | 13450350000 | 329000 | 329500 | 330000 | 327000 | 1579 |
| 714 | 20230714 | 091900 | 12931289000 | 329500 | 330000 | 330500 | 329500 | 1895 |
| 715 | 20230714 | 091800 | 12306187500 | 330000 | 328500 | 330000 | 327500 | 2470 |
| 716 | 20230714 | 091700 | 11492931000 | 328500 | 327000 | 329000 | 326500 | 1926 |
| 717 | 20230714 | 091600 | 10861019000 | 327000 | 325000 | 327000 | 324500 | 992 |
| 718 | 20230714 | 091500 | 10537950500 | 324500 | 324000 | 325000 | 323500 | 651 |
| 719 | 20230714 | 091400 | 10327059500 | 324000 | 324000 | 324000 | 323000 | 966 |
| 720 | 20230714 | 091300 | 10014479500 | 324000 | 323500 | 324000 | 323000 | 531 |
| 721 | 20230714 | 091200 | 9842792000 | 323500 | 323000 | 323500 | 323000 | 758 |
| 722 | 20230714 | 091100 | 9597643500 | 323500 | 323000 | 323500 | 322500 | 443 |
| 723 | 20230714 | 091000 | 9454551000 | 323000 | 323000 | 323500 | 322000 | 1097 |
| 724 | 20230714 | 090900 | 9100479000 | 323000 | 323000 | 323500 | 322500 | 939 |
| 725 | 20230714 | 090800 | 8797323000 | 323000 | 324000 | 324500 | 323000 | 1162 |
| 726 | 20230714 | 090700 | 8421198500 | 323000 | 322000 | 324500 | 321500 | 1040 |
| 727 | 20230714 | 090600 | 8085665000 | 322000 | 323000 | 323000 | 321000 | 2287 |
| 728 | 20230714 | 090500 | 7349100000 | 323000 | 324500 | 325000 | 323000 | 1820 |
| 729 | 20230714 | 090400 | 6759647000 | 324500 | 321500 | 325000 | 321000 | 2174 |
| 730 | 20230714 | 090300 | 6058948500 | 322000 | 325000 | 325500 | 321500 | 3035 |
| 731 | 20230714 | 090200 | 5076381000 | 325500 | 322000 | 326500 | 322000 | 2719 |
| 732 | 20230714 | 090100 | 4192025500 | 321500 | 321500 | 323000 | 320500 | 4830 |
| 733 | 20230714 | 090000 | 2640930000 | 322000 | 326500 | 326500 | 320000 | 8093 |