35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 3 | 20230706 | 185200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20230706 | 185100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20230706 | 185000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20230706 | 184900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20230706 | 184800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20230706 | 184700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20230706 | 184600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20230706 | 184500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20230706 | 184400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20230706 | 184300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20230706 | 184200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20230706 | 184100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20230706 | 184000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20230706 | 183900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20230706 | 183800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20230706 | 183700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20230706 | 183600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20230706 | 183500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20230706 | 183400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20230706 | 183300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20230706 | 183200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20230706 | 183100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20230706 | 183000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20230706 | 182900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20230706 | 182800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20230706 | 182700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20230706 | 182600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20230706 | 182500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20230706 | 182400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20230706 | 182300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 33 | 20230706 | 182200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20230706 | 182100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20230706 | 182000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20230706 | 181900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20230706 | 181800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20230706 | 181700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20230706 | 181600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20230706 | 181500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20230706 | 181400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20230706 | 181300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20230706 | 181200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20230706 | 181100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20230706 | 181000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20230706 | 180900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20230706 | 180800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20230706 | 180700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20230706 | 180600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20230706 | 180500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20230706 | 180400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20230706 | 180300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20230706 | 180200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20230706 | 180100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20230706 | 180000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20230706 | 175900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20230706 | 175800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20230706 | 175700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20230706 | 175600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20230706 | 175500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20230706 | 175400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20230706 | 175300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 63 | 20230706 | 175200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20230706 | 175100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20230706 | 175000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20230706 | 174900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20230706 | 174800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20230706 | 174700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20230706 | 174600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20230706 | 174500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20230706 | 174400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20230706 | 174300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20230706 | 174200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20230706 | 174100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20230706 | 174000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20230706 | 173900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20230706 | 173800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20230706 | 173700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20230706 | 173600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20230706 | 173500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20230706 | 173400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20230706 | 173300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20230706 | 173200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20230706 | 173100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20230706 | 173000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20230706 | 172900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20230706 | 172800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20230706 | 172700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20230706 | 172600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20230706 | 172500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20230706 | 172400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20230706 | 172300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 93 | 20230706 | 172200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20230706 | 172100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20230706 | 172000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20230706 | 171900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20230706 | 171800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20230706 | 171700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20230706 | 171600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20230706 | 171500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20230706 | 171400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20230706 | 171300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20230706 | 171200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20230706 | 171100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20230706 | 171000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20230706 | 170900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20230706 | 170800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20230706 | 170700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20230706 | 170600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20230706 | 170500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20230706 | 170400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20230706 | 170300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20230706 | 170200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20230706 | 170100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20230706 | 170000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20230706 | 165900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20230706 | 165800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20230706 | 165700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20230706 | 165600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20230706 | 165500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20230706 | 165400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20230706 | 165300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 123 | 20230706 | 165200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20230706 | 165100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20230706 | 165000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20230706 | 164900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20230706 | 164800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20230706 | 164700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20230706 | 164600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20230706 | 164500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20230706 | 164400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20230706 | 164300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20230706 | 164200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20230706 | 164100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20230706 | 164000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20230706 | 163900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20230706 | 163800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20230706 | 163700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20230706 | 163600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20230706 | 163500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20230706 | 163400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20230706 | 163300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20230706 | 163200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20230706 | 163100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20230706 | 163000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20230706 | 162900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20230706 | 162800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20230706 | 162700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20230706 | 162600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20230706 | 162500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20230706 | 162400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20230706 | 162300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 153 | 20230706 | 162200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20230706 | 162100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20230706 | 162000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20230706 | 161900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20230706 | 161800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20230706 | 161700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20230706 | 161600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20230706 | 161500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20230706 | 161400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20230706 | 161300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20230706 | 161200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20230706 | 161100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20230706 | 161000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20230706 | 160900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20230706 | 160800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20230706 | 160700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20230706 | 160600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20230706 | 160500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20230706 | 160400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20230706 | 160300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20230706 | 160200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20230706 | 160100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20230706 | 160000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20230706 | 155900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20230706 | 155800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20230706 | 155700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20230706 | 155600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20230706 | 155500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20230706 | 155400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20230706 | 155300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 183 | 20230706 | 155200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20230706 | 155100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20230706 | 155000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20230706 | 154900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20230706 | 154800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20230706 | 154700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20230706 | 154600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20230706 | 154500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20230706 | 154400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20230706 | 154300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20230706 | 154200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20230706 | 154100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20230706 | 154000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20230706 | 153900 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20230706 | 153800 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20230706 | 153700 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20230706 | 153600 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20230706 | 153500 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20230706 | 153400 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20230706 | 153300 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20230706 | 153200 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20230706 | 153100 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20230706 | 153000 | 59839705500 | 233000 | 233000 | 233000 | 233000 | 34599 |
| 206 | 20230706 | 152900 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 207 | 20230706 | 152800 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 208 | 20230706 | 152700 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 209 | 20230706 | 152600 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 210 | 20230706 | 152500 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 211 | 20230706 | 152400 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 212 | 20230706 | 152300 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 213 | 20230706 | 152200 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 214 | 20230706 | 152100 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 215 | 20230706 | 152000 | 51778138500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 216 | 20230706 | 151900 | 51778138500 | 232000 | 232000 | 232500 | 231500 | 809 |
| 217 | 20230706 | 151800 | 51590546500 | 232000 | 232000 | 232500 | 231500 | 246 |
| 218 | 20230706 | 151700 | 51533483000 | 232000 | 232500 | 233000 | 231500 | 671 |
| 219 | 20230706 | 151600 | 51377698500 | 232500 | 232500 | 232500 | 231500 | 561 |
| 220 | 20230706 | 151500 | 51247538500 | 232500 | 232000 | 232500 | 231500 | 930 |
| 221 | 20230706 | 151400 | 51031836000 | 232500 | 232500 | 233000 | 232000 | 1547 |
| 222 | 20230706 | 151300 | 50672315000 | 233000 | 232500 | 233000 | 232500 | 692 |
| 223 | 20230706 | 151200 | 50511373000 | 232500 | 233000 | 233000 | 232500 | 604 |
| 224 | 20230706 | 151100 | 50370834500 | 233000 | 231500 | 233000 | 231500 | 3533 |
| 225 | 20230706 | 151000 | 49550896500 | 232000 | 232000 | 232000 | 231500 | 444 |
| 226 | 20230706 | 150900 | 49448055500 | 232000 | 232500 | 232500 | 231500 | 1546 |
| 227 | 20230706 | 150800 | 49089402000 | 232000 | 232000 | 232500 | 232000 | 562 |
| 228 | 20230706 | 150700 | 48958945500 | 232500 | 232500 | 232500 | 232000 | 529 |
| 229 | 20230706 | 150600 | 48836182500 | 232000 | 232000 | 232500 | 232000 | 532 |
| 230 | 20230706 | 150500 | 48712718500 | 232500 | 232000 | 232500 | 232000 | 694 |
| 231 | 20230706 | 150400 | 48551629500 | 232000 | 232500 | 233000 | 232000 | 528 |
| 232 | 20230706 | 150300 | 48428921500 | 233000 | 233000 | 233000 | 232500 | 547 |
| 233 | 20230706 | 150200 | 48301669000 | 232500 | 232500 | 233000 | 232500 | 267 |
| 234 | 20230706 | 150100 | 48239528000 | 233000 | 233000 | 233000 | 232500 | 449 |
| 235 | 20230706 | 150000 | 48135065000 | 232500 | 233000 | 233000 | 232500 | 388 |
| 236 | 20230706 | 145900 | 48044772500 | 232500 | 233000 | 233000 | 232500 | 1056 |
| 237 | 20230706 | 145800 | 47799140000 | 233000 | 233000 | 233500 | 233000 | 367 |
| 238 | 20230706 | 145700 | 47713570500 | 233500 | 233000 | 233500 | 233000 | 599 |
| 239 | 20230706 | 145600 | 47573952000 | 233500 | 233000 | 233500 | 233000 | 195 |
| 240 | 20230706 | 145500 | 47528487000 | 233000 | 233000 | 233500 | 233000 | 664 |
| 241 | 20230706 | 145400 | 47373707000 | 233500 | 233500 | 234000 | 233000 | 340 |
| 242 | 20230706 | 145300 | 47294412500 | 234000 | 233500 | 234000 | 233000 | 331 |
| 243 | 20230706 | 145200 | 47217107500 | 233500 | 233500 | 234000 | 233500 | 259 |
| 244 | 20230706 | 145100 | 47156588500 | 233500 | 233500 | 233500 | 233000 | 318 |
| 245 | 20230706 | 145000 | 47082409000 | 233000 | 233500 | 234000 | 233000 | 1523 |
| 246 | 20230706 | 144900 | 46726765000 | 233500 | 234000 | 234500 | 233500 | 1328 |
| 247 | 20230706 | 144800 | 46416131500 | 234500 | 234000 | 234500 | 233500 | 785 |
| 248 | 20230706 | 144700 | 46232453000 | 233500 | 234000 | 234500 | 233500 | 485 |
| 249 | 20230706 | 144600 | 46119013000 | 234000 | 234000 | 234000 | 233500 | 297 |
| 250 | 20230706 | 144500 | 46049560000 | 234000 | 234000 | 234000 | 233500 | 781 |
| 251 | 20230706 | 144400 | 45866905500 | 233500 | 233500 | 234000 | 233500 | 200 |
| 252 | 20230706 | 144300 | 45820149500 | 234000 | 233500 | 234000 | 233500 | 501 |
| 253 | 20230706 | 144200 | 45702958000 | 233500 | 233500 | 234000 | 233500 | 412 |
| 254 | 20230706 | 144100 | 45606587000 | 234000 | 234000 | 234000 | 233500 | 173 |
| 255 | 20230706 | 144000 | 45566138000 | 234000 | 234000 | 234000 | 233500 | 193 |
| 256 | 20230706 | 143900 | 45521005000 | 234000 | 234000 | 234000 | 233500 | 145 |
| 257 | 20230706 | 143800 | 45487105000 | 233500 | 233500 | 234000 | 233500 | 167 |
| 258 | 20230706 | 143700 | 45448052500 | 233500 | 233500 | 234000 | 233500 | 211 |
| 259 | 20230706 | 143600 | 45398712500 | 234000 | 234000 | 234000 | 233500 | 168 |
| 260 | 20230706 | 143500 | 45359436000 | 233500 | 233500 | 234000 | 233500 | 595 |
| 261 | 20230706 | 143400 | 45220227000 | 233500 | 234000 | 234000 | 233500 | 175 |
| 262 | 20230706 | 143300 | 45179301000 | 233500 | 233500 | 234000 | 233500 | 148 |
| 263 | 20230706 | 143200 | 45144696500 | 234000 | 234000 | 234000 | 233500 | 157 |
| 264 | 20230706 | 143100 | 45107975500 | 234000 | 233500 | 234000 | 233500 | 149 |
| 265 | 20230706 | 143000 | 45073143500 | 233500 | 234000 | 234000 | 233500 | 182 |
| 266 | 20230706 | 142900 | 45030590000 | 234000 | 234000 | 234000 | 233500 | 120 |
| 267 | 20230706 | 142800 | 45002543500 | 234000 | 234000 | 234000 | 233500 | 281 |
| 268 | 20230706 | 142700 | 44936812000 | 233500 | 233500 | 234000 | 233500 | 183 |
| 269 | 20230706 | 142600 | 44894025000 | 234000 | 234000 | 234500 | 233500 | 373 |
| 270 | 20230706 | 142500 | 44806704500 | 234500 | 234500 | 234500 | 233500 | 960 |
| 271 | 20230706 | 142400 | 44582001500 | 234500 | 234500 | 234500 | 234000 | 164 |
| 272 | 20230706 | 142300 | 44543581000 | 234500 | 234000 | 234500 | 234000 | 216 |
| 273 | 20230706 | 142200 | 44493008500 | 234000 | 234000 | 234500 | 233500 | 644 |
| 274 | 20230706 | 142100 | 44342237500 | 234500 | 233500 | 234500 | 233000 | 1815 |
| 275 | 20230706 | 142000 | 43917870500 | 233500 | 234000 | 234500 | 233000 | 3741 |
| 276 | 20230706 | 141900 | 43042736500 | 234000 | 234500 | 234500 | 234000 | 474 |
| 277 | 20230706 | 141800 | 42931729500 | 234500 | 234500 | 234500 | 234000 | 276 |
| 278 | 20230706 | 141700 | 42867089500 | 234000 | 234500 | 234500 | 234000 | 167 |
| 279 | 20230706 | 141600 | 42827979500 | 234500 | 234500 | 234500 | 234000 | 190 |
| 280 | 20230706 | 141500 | 42783450500 | 234000 | 234000 | 234500 | 234000 | 231 |
| 281 | 20230706 | 141400 | 42729312000 | 234000 | 234500 | 234500 | 234000 | 193 |
| 282 | 20230706 | 141300 | 42684095500 | 234000 | 234000 | 234500 | 234000 | 386 |
| 283 | 20230706 | 141200 | 42593636000 | 234500 | 234000 | 234500 | 234000 | 221 |
| 284 | 20230706 | 141100 | 42541824500 | 234500 | 234000 | 234500 | 234000 | 155 |
| 285 | 20230706 | 141000 | 42505514500 | 234000 | 234000 | 234500 | 234000 | 173 |
| 286 | 20230706 | 140900 | 42464975500 | 234000 | 234000 | 234500 | 234000 | 279 |
| 287 | 20230706 | 140800 | 42399578000 | 234500 | 234500 | 234500 | 234000 | 103 |
| 288 | 20230706 | 140700 | 42375448500 | 234500 | 234500 | 234500 | 234000 | 235 |
| 289 | 20230706 | 140600 | 42320360000 | 234500 | 234500 | 234500 | 234000 | 332 |
| 290 | 20230706 | 140500 | 42242552000 | 234500 | 234000 | 234500 | 234000 | 182 |
| 291 | 20230706 | 140400 | 42199893500 | 234000 | 234500 | 234500 | 234000 | 297 |
| 292 | 20230706 | 140300 | 42130294000 | 234000 | 234000 | 234500 | 234000 | 116 |
| 293 | 20230706 | 140200 | 42103117000 | 234000 | 234500 | 234500 | 234000 | 251 |
| 294 | 20230706 | 140100 | 42044319500 | 234500 | 234500 | 234500 | 234000 | 246 |
| 295 | 20230706 | 140000 | 41986661500 | 234500 | 234500 | 234500 | 234000 | 172 |
| 296 | 20230706 | 135900 | 41946349000 | 234500 | 234500 | 235000 | 234000 | 1268 |
| 297 | 20230706 | 135800 | 41649018500 | 234500 | 234000 | 234500 | 234000 | 292 |
| 298 | 20230706 | 135700 | 41580584000 | 234500 | 234500 | 234500 | 234000 | 341 |
| 299 | 20230706 | 135600 | 41500634000 | 234500 | 234500 | 234500 | 234000 | 365 |
| 300 | 20230706 | 135500 | 41415072000 | 234500 | 234000 | 234500 | 234000 | 195 |
| 301 | 20230706 | 135400 | 41369384000 | 234500 | 234500 | 234500 | 234000 | 190 |
| 302 | 20230706 | 135300 | 41324845000 | 234000 | 234500 | 234500 | 234000 | 145 |
| 303 | 20230706 | 135200 | 41290862000 | 234000 | 234000 | 234500 | 234000 | 181 |
| 304 | 20230706 | 135100 | 41248445500 | 234000 | 234000 | 234500 | 233500 | 1661 |
| 305 | 20230706 | 135000 | 40859745000 | 233500 | 233500 | 234000 | 233500 | 112 |
| 306 | 20230706 | 134900 | 40833556000 | 234000 | 234000 | 234000 | 233500 | 283 |
| 307 | 20230706 | 134800 | 40767396000 | 234000 | 233500 | 234000 | 233500 | 208 |
| 308 | 20230706 | 134700 | 40718742500 | 233500 | 234000 | 234000 | 233500 | 201 |
| 309 | 20230706 | 134600 | 40671724500 | 234000 | 234000 | 234000 | 233500 | 2290 |
| 310 | 20230706 | 134500 | 40135946500 | 234500 | 234500 | 234500 | 234000 | 245 |
| 311 | 20230706 | 134400 | 40078530500 | 234500 | 234500 | 234500 | 234000 | 157 |
| 312 | 20230706 | 134300 | 40041729000 | 234500 | 234500 | 234500 | 234000 | 696 |
| 313 | 20230706 | 134200 | 39878557000 | 234000 | 234500 | 234500 | 234000 | 207 |
| 314 | 20230706 | 134100 | 39830032000 | 234500 | 234000 | 234500 | 234000 | 171 |
| 315 | 20230706 | 134000 | 39789948000 | 234500 | 234500 | 234500 | 234000 | 215 |
| 316 | 20230706 | 133900 | 39739544500 | 234000 | 234500 | 234500 | 234000 | 187 |
| 317 | 20230706 | 133800 | 39695711000 | 234500 | 234500 | 234500 | 234000 | 264 |
| 318 | 20230706 | 133700 | 39633859500 | 234000 | 234000 | 234500 | 234000 | 1903 |
| 319 | 20230706 | 133600 | 39188262500 | 234000 | 234000 | 234000 | 233500 | 477 |
| 320 | 20230706 | 133500 | 39076655000 | 234000 | 234000 | 234000 | 233500 | 195 |
| 321 | 20230706 | 133400 | 39031040500 | 234000 | 234000 | 234000 | 233500 | 408 |
| 322 | 20230706 | 133300 | 38935733500 | 234000 | 234000 | 234000 | 233500 | 287 |
| 323 | 20230706 | 133200 | 38868627000 | 233500 | 234000 | 234000 | 233500 | 254 |
| 324 | 20230706 | 133100 | 38809247500 | 234000 | 234000 | 234000 | 233500 | 569 |
| 325 | 20230706 | 133000 | 38676298000 | 233500 | 234000 | 234000 | 233500 | 250 |
| 326 | 20230706 | 132900 | 38617813500 | 234000 | 234500 | 235000 | 233500 | 3181 |
| 327 | 20230706 | 132800 | 37872845500 | 235000 | 235000 | 235000 | 234500 | 337 |
| 328 | 20230706 | 132700 | 37793730500 | 234500 | 234000 | 235000 | 234000 | 1540 |
| 329 | 20230706 | 132600 | 37432566500 | 234000 | 234500 | 234500 | 234000 | 218 |
| 330 | 20230706 | 132500 | 37381470000 | 234500 | 234500 | 234500 | 234000 | 210 |
| 331 | 20230706 | 132400 | 37332259000 | 234500 | 234500 | 234500 | 234000 | 169 |
| 332 | 20230706 | 132300 | 37292658000 | 234500 | 234500 | 234500 | 234000 | 179 |
| 333 | 20230706 | 132200 | 37250700000 | 234500 | 234500 | 234500 | 234000 | 461 |
| 334 | 20230706 | 132100 | 37142767000 | 234000 | 234500 | 234500 | 234000 | 550 |
| 335 | 20230706 | 132000 | 37014005000 | 234000 | 234500 | 234500 | 234000 | 204 |
| 336 | 20230706 | 131900 | 36966205500 | 234500 | 234000 | 234500 | 234000 | 312 |
| 337 | 20230706 | 131800 | 36893132500 | 234000 | 234000 | 234500 | 234000 | 391 |
| 338 | 20230706 | 131700 | 36801573500 | 234000 | 234000 | 234500 | 234000 | 455 |
| 339 | 20230706 | 131600 | 36695056000 | 234500 | 234500 | 234500 | 234000 | 436 |
| 340 | 20230706 | 131500 | 36592961500 | 234000 | 234500 | 234500 | 234000 | 153 |
| 341 | 20230706 | 131400 | 36557097500 | 234500 | 234500 | 234500 | 234000 | 184 |
| 342 | 20230706 | 131300 | 36513982500 | 234500 | 234500 | 234500 | 234000 | 213 |
| 343 | 20230706 | 131200 | 36464066000 | 234000 | 234500 | 234500 | 234000 | 129 |
| 344 | 20230706 | 131100 | 36433841500 | 234500 | 234500 | 234500 | 234000 | 220 |
| 345 | 20230706 | 131000 | 36382290500 | 234500 | 234000 | 234500 | 234000 | 359 |
| 346 | 20230706 | 130900 | 36298202500 | 234000 | 234000 | 234500 | 233500 | 1749 |
| 347 | 20230706 | 130800 | 35888796500 | 234000 | 234000 | 234000 | 233500 | 838 |
| 348 | 20230706 | 130700 | 35692733000 | 234000 | 234500 | 234500 | 234000 | 243 |
| 349 | 20230706 | 130600 | 35635787000 | 234000 | 234500 | 234500 | 234000 | 646 |
| 350 | 20230706 | 130500 | 35484584500 | 234500 | 234500 | 235000 | 234000 | 3498 |
| 351 | 20230706 | 130400 | 34664734000 | 235000 | 234500 | 235000 | 234500 | 248 |
| 352 | 20230706 | 130300 | 34606497000 | 235000 | 234500 | 235000 | 234500 | 688 |
| 353 | 20230706 | 130200 | 34444842000 | 235000 | 234500 | 235000 | 234500 | 215 |
| 354 | 20230706 | 130100 | 34394327500 | 235000 | 235000 | 235000 | 234500 | 229 |
| 355 | 20230706 | 130000 | 34340557000 | 235000 | 235000 | 235000 | 234500 | 250 |
| 356 | 20230706 | 125900 | 34281825500 | 235000 | 235000 | 235000 | 234500 | 159 |
| 357 | 20230706 | 125800 | 34244474500 | 235000 | 235000 | 235000 | 234500 | 281 |
| 358 | 20230706 | 125700 | 34178457500 | 235000 | 234500 | 235000 | 234500 | 378 |
| 359 | 20230706 | 125600 | 34089732500 | 235000 | 235000 | 235000 | 234500 | 204 |
| 360 | 20230706 | 125500 | 34041825500 | 234500 | 235000 | 235000 | 234500 | 216 |
| 361 | 20230706 | 125400 | 33991096500 | 234500 | 235000 | 235000 | 234500 | 197 |
| 362 | 20230706 | 125300 | 33944820500 | 235000 | 234500 | 235000 | 234500 | 99 |
| 363 | 20230706 | 125200 | 33921563500 | 235000 | 235000 | 235000 | 234500 | 310 |
| 364 | 20230706 | 125100 | 33848795000 | 234500 | 235000 | 235000 | 234500 | 147 |
| 365 | 20230706 | 125000 | 33814270500 | 235000 | 235000 | 235000 | 234500 | 190 |
| 366 | 20230706 | 124900 | 33769627500 | 235000 | 235000 | 235000 | 234500 | 151 |
| 367 | 20230706 | 124800 | 33734180000 | 235000 | 235000 | 235000 | 234500 | 174 |
| 368 | 20230706 | 124700 | 33693303000 | 234500 | 235500 | 235500 | 234500 | 2045 |
| 369 | 20230706 | 124600 | 33212734500 | 235500 | 235500 | 235500 | 235000 | 111 |
| 370 | 20230706 | 124500 | 33186611000 | 235500 | 235000 | 235500 | 235000 | 195 |
| 371 | 20230706 | 124400 | 33140713000 | 235000 | 235500 | 235500 | 235000 | 228 |
| 372 | 20230706 | 124300 | 33087032000 | 235500 | 235000 | 235500 | 235000 | 140 |
| 373 | 20230706 | 124200 | 33054076500 | 235500 | 235500 | 235500 | 235000 | 170 |
| 374 | 20230706 | 124100 | 33014053000 | 235000 | 235500 | 235500 | 235000 | 109 |
| 375 | 20230706 | 124000 | 32988393500 | 235500 | 235000 | 235500 | 235000 | 153 |
| 376 | 20230706 | 123900 | 32952376000 | 235500 | 235500 | 235500 | 235000 | 226 |
| 377 | 20230706 | 123800 | 32899167500 | 235500 | 235000 | 235500 | 235000 | 134 |
| 378 | 20230706 | 123700 | 32867635500 | 235500 | 235500 | 235500 | 235000 | 194 |
| 379 | 20230706 | 123600 | 32821964000 | 235000 | 235000 | 235500 | 234500 | 1837 |
| 380 | 20230706 | 123500 | 32390270000 | 234500 | 234500 | 235000 | 234500 | 320 |
| 381 | 20230706 | 123400 | 32315188500 | 234500 | 234500 | 235000 | 234500 | 586 |
| 382 | 20230706 | 123300 | 32177500500 | 235000 | 234500 | 235000 | 234500 | 192 |
| 383 | 20230706 | 123200 | 32132391000 | 234500 | 234500 | 235000 | 234500 | 234 |
| 384 | 20230706 | 123100 | 32077428000 | 235000 | 235500 | 235500 | 234500 | 621 |
| 385 | 20230706 | 123000 | 31931499500 | 235500 | 235000 | 235500 | 235000 | 516 |
| 386 | 20230706 | 122900 | 31810210500 | 235500 | 235500 | 235500 | 235000 | 896 |
| 387 | 20230706 | 122800 | 31599601500 | 235500 | 235500 | 236000 | 235000 | 2083 |
| 388 | 20230706 | 122700 | 31109047000 | 236000 | 235500 | 236000 | 235500 | 328 |
| 389 | 20230706 | 122600 | 31031750000 | 236000 | 236000 | 236000 | 235500 | 992 |
| 390 | 20230706 | 122500 | 30798018500 | 236000 | 236000 | 236000 | 235500 | 369 |
| 391 | 20230706 | 122400 | 30710958500 | 236000 | 235500 | 236000 | 235500 | 211 |
| 392 | 20230706 | 122300 | 30661176500 | 235500 | 236000 | 236000 | 235500 | 458 |
| 393 | 20230706 | 122200 | 30553158000 | 235500 | 236000 | 236000 | 235500 | 208 |
| 394 | 20230706 | 122100 | 30504092500 | 235500 | 235500 | 236000 | 235500 | 236 |
| 395 | 20230706 | 122000 | 30448406500 | 236000 | 236000 | 236000 | 235500 | 122 |
| 396 | 20230706 | 121900 | 30419643000 | 235500 | 235500 | 236000 | 235500 | 258 |
| 397 | 20230706 | 121800 | 30358773500 | 235500 | 235500 | 236000 | 235500 | 324 |
| 398 | 20230706 | 121700 | 30282348000 | 236000 | 235500 | 236000 | 235500 | 263 |
| 399 | 20230706 | 121600 | 30220341000 | 236000 | 235500 | 236000 | 235500 | 496 |
| 400 | 20230706 | 121500 | 30103460500 | 236000 | 236000 | 236000 | 235500 | 372 |
| 401 | 20230706 | 121400 | 30015779500 | 236000 | 235500 | 236000 | 235500 | 426 |
| 402 | 20230706 | 121300 | 29915360000 | 235500 | 236000 | 236000 | 235500 | 381 |
| 403 | 20230706 | 121200 | 29825450000 | 236000 | 236000 | 236000 | 235500 | 202 |
| 404 | 20230706 | 121100 | 29777795500 | 236000 | 235500 | 236000 | 235500 | 198 |
| 405 | 20230706 | 121000 | 29731084500 | 235500 | 236000 | 236000 | 235500 | 206 |
| 406 | 20230706 | 120900 | 29682480500 | 235500 | 236000 | 236000 | 235500 | 195 |
| 407 | 20230706 | 120800 | 29636482500 | 235500 | 236000 | 236000 | 235500 | 620 |
| 408 | 20230706 | 120700 | 29490380000 | 236000 | 236000 | 236000 | 235500 | 294 |
| 409 | 20230706 | 120600 | 29421063500 | 236000 | 235500 | 236000 | 235500 | 703 |
| 410 | 20230706 | 120500 | 29255408500 | 236000 | 235500 | 236000 | 235500 | 397 |
| 411 | 20230706 | 120400 | 29161829500 | 236000 | 236000 | 236000 | 235500 | 325 |
| 412 | 20230706 | 120300 | 29085145000 | 235500 | 236000 | 236000 | 235500 | 255 |
| 413 | 20230706 | 120200 | 29024977500 | 236000 | 235500 | 236000 | 235500 | 333 |
| 414 | 20230706 | 120100 | 28946470500 | 236000 | 236000 | 236000 | 235500 | 288 |
| 415 | 20230706 | 120000 | 28878563000 | 235500 | 236000 | 236000 | 235500 | 314 |
| 416 | 20230706 | 115900 | 28804477500 | 236000 | 236000 | 236000 | 235500 | 236 |
| 417 | 20230706 | 115800 | 28748826000 | 236000 | 236000 | 236000 | 235500 | 345 |
| 418 | 20230706 | 115700 | 28667441000 | 235500 | 236000 | 236000 | 235500 | 279 |
| 419 | 20230706 | 115600 | 28601623000 | 235500 | 236000 | 236000 | 235500 | 296 |
| 420 | 20230706 | 115500 | 28531796000 | 235500 | 235500 | 236000 | 235500 | 382 |
| 421 | 20230706 | 115400 | 28441660500 | 235500 | 235500 | 236000 | 235500 | 378 |
| 422 | 20230706 | 115300 | 28352489000 | 235500 | 236000 | 236000 | 235500 | 215 |
| 423 | 20230706 | 115200 | 28301758000 | 236000 | 235500 | 236000 | 235000 | 246 |
| 424 | 20230706 | 115100 | 28243802500 | 235500 | 235000 | 235500 | 235000 | 694 |
| 425 | 20230706 | 115000 | 28080405500 | 235000 | 235000 | 235500 | 235000 | 278 |
| 426 | 20230706 | 114900 | 28014955000 | 235000 | 235500 | 235500 | 235000 | 278 |
| 427 | 20230706 | 114800 | 27949499000 | 235500 | 235500 | 235500 | 235000 | 180 |
| 428 | 20230706 | 114700 | 27907125000 | 235500 | 235500 | 235500 | 235000 | 273 |
| 429 | 20230706 | 114600 | 27842904500 | 235500 | 235500 | 235500 | 235000 | 350 |
| 430 | 20230706 | 114500 | 27760543500 | 235500 | 235000 | 235500 | 235000 | 260 |
| 431 | 20230706 | 114400 | 27699349500 | 235000 | 235500 | 235500 | 235000 | 448 |
| 432 | 20230706 | 114300 | 27593865500 | 235500 | 236000 | 236000 | 235000 | 1422 |
| 433 | 20230706 | 114200 | 27258976500 | 236000 | 236000 | 236000 | 235500 | 486 |
| 434 | 20230706 | 114100 | 27144372500 | 235500 | 236000 | 236000 | 235500 | 199 |
| 435 | 20230706 | 114000 | 27097434500 | 236000 | 236000 | 236000 | 235500 | 834 |
| 436 | 20230706 | 113900 | 26900880500 | 235500 | 236000 | 236000 | 235500 | 613 |
| 437 | 20230706 | 113800 | 26756390500 | 236000 | 236000 | 236000 | 235500 | 545 |
| 438 | 20230706 | 113700 | 26627933500 | 236000 | 236000 | 236000 | 235500 | 450 |
| 439 | 20230706 | 113600 | 26521864000 | 236000 | 236000 | 236000 | 235500 | 326 |
| 440 | 20230706 | 113500 | 26444937000 | 236000 | 236000 | 236000 | 235500 | 721 |
| 441 | 20230706 | 113400 | 26274827000 | 236000 | 236000 | 236000 | 235500 | 369 |
| 442 | 20230706 | 113300 | 26187758500 | 236000 | 236000 | 236000 | 235500 | 304 |
| 443 | 20230706 | 113200 | 26116023000 | 236000 | 235000 | 236000 | 235000 | 500 |
| 444 | 20230706 | 113100 | 25998279500 | 235500 | 235500 | 235500 | 235000 | 1790 |
| 445 | 20230706 | 113000 | 25576746500 | 235000 | 235000 | 235500 | 235000 | 296 |
| 446 | 20230706 | 112900 | 25507098500 | 235500 | 235000 | 235500 | 235000 | 475 |
| 447 | 20230706 | 112800 | 25395257500 | 235500 | 235500 | 235500 | 235000 | 247 |
| 448 | 20230706 | 112700 | 25337119000 | 235500 | 235500 | 235500 | 235000 | 224 |
| 449 | 20230706 | 112600 | 25284393000 | 235500 | 235500 | 235500 | 235000 | 991 |
| 450 | 20230706 | 112500 | 25051025500 | 235000 | 235500 | 235500 | 235000 | 297 |
| 451 | 20230706 | 112400 | 24981106500 | 235500 | 235000 | 235500 | 235000 | 310 |
| 452 | 20230706 | 112300 | 24908116500 | 235500 | 235500 | 235500 | 235000 | 369 |
| 453 | 20230706 | 112200 | 24821282000 | 235500 | 235000 | 235500 | 235000 | 457 |
| 454 | 20230706 | 112100 | 24713757000 | 235500 | 235500 | 235500 | 235000 | 290 |
| 455 | 20230706 | 112000 | 24645510500 | 235500 | 235500 | 235500 | 235000 | 255 |
| 456 | 20230706 | 111900 | 24585477000 | 235500 | 235500 | 235500 | 235000 | 334 |
| 457 | 20230706 | 111800 | 24506874500 | 235500 | 235500 | 235500 | 235000 | 528 |
| 458 | 20230706 | 111700 | 24382554500 | 235000 | 235500 | 235500 | 235000 | 221 |
| 459 | 20230706 | 111600 | 24330529500 | 235500 | 235000 | 235500 | 235000 | 170 |
| 460 | 20230706 | 111500 | 24290521000 | 235500 | 235500 | 235500 | 235000 | 318 |
| 461 | 20230706 | 111400 | 24215677000 | 235500 | 235500 | 235500 | 235000 | 323 |
| 462 | 20230706 | 111300 | 24139640000 | 235500 | 235500 | 235500 | 235000 | 718 |
| 463 | 20230706 | 111200 | 23970567000 | 235500 | 235500 | 235500 | 235000 | 393 |
| 464 | 20230706 | 111100 | 23878033000 | 235500 | 235000 | 235500 | 235000 | 198 |
| 465 | 20230706 | 111000 | 23831427000 | 235000 | 235500 | 235500 | 235000 | 423 |
| 466 | 20230706 | 110900 | 23731931000 | 235000 | 235000 | 235500 | 235000 | 310 |
| 467 | 20230706 | 110800 | 23658972500 | 235000 | 234500 | 235500 | 234500 | 793 |
| 468 | 20230706 | 110700 | 23472607500 | 235000 | 234500 | 235000 | 234500 | 241 |
| 469 | 20230706 | 110600 | 23416001000 | 235000 | 235000 | 235000 | 234500 | 451 |
| 470 | 20230706 | 110500 | 23310020000 | 234500 | 235000 | 235000 | 234500 | 257 |
| 471 | 20230706 | 110400 | 23249681500 | 235000 | 235000 | 235000 | 234500 | 119 |
| 472 | 20230706 | 110300 | 23221728000 | 235000 | 234500 | 235000 | 234500 | 293 |
| 473 | 20230706 | 110200 | 23152892500 | 235000 | 235000 | 235000 | 234500 | 316 |
| 474 | 20230706 | 110100 | 23078639500 | 235000 | 235000 | 235000 | 234500 | 272 |
| 475 | 20230706 | 110000 | 23014751500 | 235000 | 235000 | 235500 | 234500 | 574 |
| 476 | 20230706 | 105900 | 22879936500 | 235500 | 235000 | 235500 | 234500 | 502 |
| 477 | 20230706 | 105800 | 22761957000 | 235000 | 235000 | 235000 | 234500 | 465 |
| 478 | 20230706 | 105700 | 22652688000 | 235000 | 234500 | 235000 | 234500 | 322 |
| 479 | 20230706 | 105600 | 22577033500 | 235000 | 235000 | 235000 | 234500 | 306 |
| 480 | 20230706 | 105500 | 22505167000 | 235000 | 234000 | 235000 | 234000 | 369 |
| 481 | 20230706 | 105400 | 22418638500 | 234000 | 234500 | 234500 | 234000 | 251 |
| 482 | 20230706 | 105300 | 22359781000 | 234500 | 234500 | 234500 | 234000 | 186 |
| 483 | 20230706 | 105200 | 22316214000 | 234500 | 234500 | 234500 | 234000 | 294 |
| 484 | 20230706 | 105100 | 22247282500 | 234500 | 234500 | 235000 | 234000 | 513 |
| 485 | 20230706 | 105000 | 22126983500 | 234500 | 234500 | 234500 | 234000 | 685 |
| 486 | 20230706 | 104900 | 21966372000 | 234500 | 234000 | 234500 | 234000 | 201 |
| 487 | 20230706 | 104800 | 21919255000 | 234500 | 234500 | 234500 | 234000 | 461 |
| 488 | 20230706 | 104700 | 21811159000 | 234000 | 234500 | 234500 | 234000 | 644 |
| 489 | 20230706 | 104600 | 21660149000 | 234000 | 234000 | 234500 | 234000 | 303 |
| 490 | 20230706 | 104500 | 21589129500 | 234500 | 234500 | 234500 | 234000 | 286 |
| 491 | 20230706 | 104400 | 21522091500 | 234500 | 234500 | 234500 | 234000 | 204 |
| 492 | 20230706 | 104300 | 21474259500 | 234500 | 234000 | 234500 | 234000 | 430 |
| 493 | 20230706 | 104200 | 21373450000 | 234500 | 234500 | 234500 | 234000 | 204 |
| 494 | 20230706 | 104100 | 21325635500 | 234500 | 234500 | 234500 | 234000 | 176 |
| 495 | 20230706 | 104000 | 21284384000 | 234000 | 234500 | 234500 | 234000 | 975 |
| 496 | 20230706 | 103900 | 21056156000 | 234500 | 234500 | 234500 | 234000 | 301 |
| 497 | 20230706 | 103800 | 20985613000 | 234500 | 234500 | 234500 | 234000 | 163 |
| 498 | 20230706 | 103700 | 20947402000 | 234500 | 234000 | 234500 | 234000 | 337 |
| 499 | 20230706 | 103600 | 20868434000 | 234500 | 234500 | 234500 | 234000 | 300 |
| 500 | 20230706 | 103500 | 20798105500 | 234500 | 234500 | 235000 | 234000 | 756 |
| 501 | 20230706 | 103400 | 20620756500 | 234500 | 235000 | 235000 | 234500 | 460 |
| 502 | 20230706 | 103300 | 20512814000 | 235000 | 235000 | 235000 | 234500 | 410 |
| 503 | 20230706 | 103200 | 20416497500 | 235000 | 235000 | 235000 | 234500 | 629 |
| 504 | 20230706 | 103100 | 20268717000 | 235000 | 235000 | 235500 | 234500 | 835 |
| 505 | 20230706 | 103000 | 20072506000 | 235000 | 235500 | 235500 | 234500 | 2515 |
| 506 | 20230706 | 102900 | 19481496500 | 235500 | 235000 | 235500 | 235000 | 282 |
| 507 | 20230706 | 102800 | 19415124000 | 235500 | 235500 | 235500 | 235000 | 495 |
| 508 | 20230706 | 102700 | 19298593000 | 235500 | 235500 | 235500 | 235000 | 207 |
| 509 | 20230706 | 102600 | 19249857500 | 235000 | 235500 | 235500 | 235000 | 243 |
| 510 | 20230706 | 102500 | 19192635000 | 235000 | 235000 | 235500 | 235000 | 259 |
| 511 | 20230706 | 102400 | 19131661500 | 235500 | 235000 | 235500 | 235000 | 392 |
| 512 | 20230706 | 102300 | 19039427000 | 235000 | 235000 | 235500 | 235000 | 220 |
| 513 | 20230706 | 102200 | 18987656000 | 235500 | 235000 | 235500 | 235000 | 477 |
| 514 | 20230706 | 102100 | 18875535500 | 235000 | 234500 | 235000 | 234500 | 901 |
| 515 | 20230706 | 102000 | 18663809500 | 235000 | 235000 | 235000 | 234500 | 246 |
| 516 | 20230706 | 101900 | 18606001500 | 235000 | 235000 | 235000 | 234500 | 201 |
| 517 | 20230706 | 101800 | 18558767500 | 235000 | 235000 | 235500 | 235000 | 338 |
| 518 | 20230706 | 101700 | 18479281000 | 235000 | 235000 | 235500 | 234500 | 514 |
| 519 | 20230706 | 101600 | 18358493000 | 235000 | 235000 | 235000 | 234500 | 1044 |
| 520 | 20230706 | 101500 | 18113156500 | 234500 | 235000 | 235000 | 234500 | 2726 |
| 521 | 20230706 | 101400 | 17472850500 | 235000 | 235500 | 235500 | 235000 | 542 |
| 522 | 20230706 | 101300 | 17345408500 | 235000 | 235500 | 235500 | 235000 | 1175 |
| 523 | 20230706 | 101200 | 17068873000 | 235500 | 235500 | 235500 | 235000 | 923 |
| 524 | 20230706 | 101100 | 16851583500 | 235500 | 235500 | 235500 | 235000 | 268 |
| 525 | 20230706 | 101000 | 16788486000 | 235000 | 235500 | 235500 | 235000 | 392 |
| 526 | 20230706 | 100900 | 16696219500 | 235000 | 235500 | 235500 | 235000 | 1878 |
| 527 | 20230706 | 100800 | 16254106500 | 235500 | 235000 | 235500 | 235000 | 394 |
| 528 | 20230706 | 100700 | 16161357000 | 235500 | 235000 | 235500 | 235000 | 401 |
| 529 | 20230706 | 100600 | 16067043500 | 235000 | 235500 | 235500 | 235000 | 670 |
| 530 | 20230706 | 100500 | 15909274000 | 235500 | 234500 | 235500 | 234500 | 1113 |
| 531 | 20230706 | 100400 | 15647574000 | 235000 | 235500 | 235500 | 234500 | 975 |
| 532 | 20230706 | 100300 | 15418446500 | 235000 | 235000 | 235500 | 235000 | 5533 |
| 533 | 20230706 | 100200 | 14118040000 | 235000 | 235000 | 235000 | 234500 | 833 |
| 534 | 20230706 | 100100 | 13922484500 | 235000 | 235000 | 235000 | 234500 | 822 |
| 535 | 20230706 | 100000 | 13729563000 | 235000 | 234500 | 235000 | 234500 | 475 |
| 536 | 20230706 | 095900 | 13617999000 | 235000 | 235000 | 235000 | 234500 | 379 |
| 537 | 20230706 | 095800 | 13528946500 | 235000 | 234500 | 235000 | 234000 | 2051 |
| 538 | 20230706 | 095700 | 13047927500 | 234500 | 234500 | 235000 | 234000 | 729 |
| 539 | 20230706 | 095600 | 12876761000 | 234500 | 234500 | 234500 | 234000 | 237 |
| 540 | 20230706 | 095500 | 12821185500 | 234500 | 234500 | 234500 | 234000 | 264 |
| 541 | 20230706 | 095400 | 12759278500 | 234500 | 234500 | 234500 | 234000 | 191 |
| 542 | 20230706 | 095300 | 12714508000 | 234500 | 234000 | 235000 | 234000 | 859 |
| 543 | 20230706 | 095200 | 12513023000 | 234000 | 234500 | 234500 | 234000 | 223 |
| 544 | 20230706 | 095100 | 12460734500 | 234500 | 235000 | 235000 | 234000 | 1636 |
| 545 | 20230706 | 095000 | 12076806500 | 234500 | 235000 | 235000 | 234500 | 1151 |
| 546 | 20230706 | 094900 | 11806475500 | 234500 | 234500 | 235000 | 234500 | 1101 |
| 547 | 20230706 | 094800 | 11548258000 | 234500 | 234000 | 234500 | 234000 | 711 |
| 548 | 20230706 | 094700 | 11381560000 | 234000 | 234000 | 234500 | 234000 | 293 |
| 549 | 20230706 | 094600 | 11312900500 | 234500 | 233500 | 234500 | 233500 | 1945 |
| 550 | 20230706 | 094500 | 10857648500 | 233500 | 233000 | 233500 | 232500 | 312 |
| 551 | 20230706 | 094400 | 10784864000 | 233000 | 233500 | 233500 | 232500 | 910 |
| 552 | 20230706 | 094300 | 10572866500 | 233500 | 234000 | 234000 | 233000 | 488 |
| 553 | 20230706 | 094200 | 10458913000 | 234000 | 234500 | 235000 | 233500 | 1370 |
| 554 | 20230706 | 094100 | 10138251000 | 234500 | 234500 | 235000 | 234000 | 1285 |
| 555 | 20230706 | 094000 | 9836854000 | 234000 | 234500 | 234500 | 234000 | 455 |
| 556 | 20230706 | 093900 | 9730170000 | 234500 | 234500 | 235000 | 234500 | 1019 |
| 557 | 20230706 | 093800 | 9491092000 | 234000 | 234000 | 235000 | 234000 | 1769 |
| 558 | 20230706 | 093700 | 9076275500 | 234500 | 234500 | 234500 | 234000 | 307 |
| 559 | 20230706 | 093600 | 9004298500 | 234500 | 234500 | 234500 | 233500 | 441 |
| 560 | 20230706 | 093500 | 8901004000 | 234500 | 233500 | 234500 | 233500 | 605 |
| 561 | 20230706 | 093400 | 8759384500 | 234000 | 234000 | 234500 | 233500 | 1768 |
| 562 | 20230706 | 093300 | 8345778000 | 234000 | 234500 | 234500 | 234000 | 1489 |
| 563 | 20230706 | 093200 | 7997105000 | 234000 | 234500 | 234500 | 234000 | 786 |
| 564 | 20230706 | 093100 | 7812955500 | 234500 | 233500 | 234500 | 233500 | 2645 |
| 565 | 20230706 | 093000 | 7193961500 | 234000 | 233000 | 234000 | 233000 | 2138 |
| 566 | 20230706 | 092900 | 6694635000 | 233500 | 233000 | 233500 | 233000 | 518 |
| 567 | 20230706 | 092800 | 6573842500 | 233500 | 233000 | 233500 | 232500 | 2017 |
| 568 | 20230706 | 092700 | 6103911000 | 233000 | 232500 | 233000 | 232500 | 406 |
| 569 | 20230706 | 092600 | 6009437000 | 233000 | 233000 | 233000 | 232500 | 394 |
| 570 | 20230706 | 092500 | 5917661500 | 233000 | 232500 | 233000 | 232500 | 1425 |
| 571 | 20230706 | 092400 | 5586315500 | 232500 | 232000 | 232500 | 232000 | 426 |
| 572 | 20230706 | 092300 | 5487353500 | 232500 | 232000 | 232500 | 232000 | 658 |
| 573 | 20230706 | 092200 | 5334612500 | 232000 | 232500 | 232500 | 231500 | 541 |
| 574 | 20230706 | 092100 | 5209059500 | 232000 | 232000 | 232500 | 232000 | 1685 |
| 575 | 20230706 | 092000 | 4818117500 | 232000 | 232500 | 232500 | 232000 | 209 |
| 576 | 20230706 | 091900 | 4769535000 | 232000 | 232500 | 232500 | 232000 | 200 |
| 577 | 20230706 | 091800 | 4723038000 | 232500 | 232000 | 232500 | 232000 | 114 |
| 578 | 20230706 | 091700 | 4696539500 | 232000 | 232000 | 232000 | 231500 | 482 |
| 579 | 20230706 | 091600 | 4584716000 | 232000 | 231500 | 232000 | 231500 | 208 |
| 580 | 20230706 | 091500 | 4536478500 | 232000 | 232500 | 232500 | 231500 | 663 |
| 581 | 20230706 | 091400 | 4382655500 | 232500 | 232000 | 232500 | 232000 | 779 |
| 582 | 20230706 | 091300 | 4201899500 | 232000 | 232000 | 233000 | 232000 | 540 |
| 583 | 20230706 | 091200 | 4076456000 | 232500 | 232000 | 233000 | 232000 | 1402 |
| 584 | 20230706 | 091100 | 3750628000 | 232000 | 231000 | 232000 | 231000 | 1073 |
| 585 | 20230706 | 091000 | 3501753500 | 231500 | 232000 | 232000 | 231500 | 1094 |
| 586 | 20230706 | 090900 | 3248324500 | 232000 | 232500 | 232500 | 232000 | 901 |
| 587 | 20230706 | 090800 | 3039124000 | 232500 | 232500 | 233000 | 232500 | 266 |
| 588 | 20230706 | 090700 | 2977245000 | 232500 | 232500 | 233000 | 232000 | 2870 |
| 589 | 20230706 | 090600 | 2310177000 | 232500 | 232500 | 233000 | 232000 | 3412 |
| 590 | 20230706 | 090500 | 1515833500 | 232500 | 232500 | 232500 | 232000 | 873 |
| 591 | 20230706 | 090400 | 1313011500 | 232500 | 232000 | 233000 | 232000 | 880 |
| 592 | 20230706 | 090300 | 1108703000 | 232000 | 232000 | 232500 | 231500 | 2984 |
| 593 | 20230706 | 090200 | 415963000 | 232500 | 233000 | 233000 | 232000 | 589 |
| 594 | 20230706 | 090100 | 279194000 | 233000 | 232000 | 233000 | 232000 | 210 |
| 595 | 20230706 | 090000 | 230356500 | 232000 | 232500 | 233000 | 231000 | 990 |