35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 3 | 20230707 | 184200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 4 | 20230707 | 184100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 5 | 20230707 | 184000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 6 | 20230707 | 183900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 7 | 20230707 | 183800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 8 | 20230707 | 183700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 9 | 20230707 | 183600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 10 | 20230707 | 183500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 11 | 20230707 | 183400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 12 | 20230707 | 183300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 13 | 20230707 | 183200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 14 | 20230707 | 183100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 15 | 20230707 | 183000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 16 | 20230707 | 182900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 17 | 20230707 | 182800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 18 | 20230707 | 182700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 19 | 20230707 | 182600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 20 | 20230707 | 182500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 21 | 20230707 | 182400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 22 | 20230707 | 182300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 23 | 20230707 | 182200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 24 | 20230707 | 182100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 25 | 20230707 | 182000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 26 | 20230707 | 181900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 27 | 20230707 | 181800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 28 | 20230707 | 181700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 29 | 20230707 | 181600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 30 | 20230707 | 181500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 31 | 20230707 | 181400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 32 | 20230707 | 181300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 33 | 20230707 | 181200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 34 | 20230707 | 181100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 35 | 20230707 | 181000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 36 | 20230707 | 180900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 37 | 20230707 | 180800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 38 | 20230707 | 180700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 39 | 20230707 | 180600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 40 | 20230707 | 180500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 41 | 20230707 | 180400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 42 | 20230707 | 180300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 43 | 20230707 | 180200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 44 | 20230707 | 180100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 45 | 20230707 | 180000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 46 | 20230707 | 175900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 47 | 20230707 | 175800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 48 | 20230707 | 175700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 49 | 20230707 | 175600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 50 | 20230707 | 175500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 51 | 20230707 | 175400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 52 | 20230707 | 175300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 53 | 20230707 | 175200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 54 | 20230707 | 175100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 55 | 20230707 | 175000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 56 | 20230707 | 174900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 57 | 20230707 | 174800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 58 | 20230707 | 174700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 59 | 20230707 | 174600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 60 | 20230707 | 174500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 61 | 20230707 | 174400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 62 | 20230707 | 174300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 63 | 20230707 | 174200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 64 | 20230707 | 174100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 65 | 20230707 | 174000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 66 | 20230707 | 173900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 67 | 20230707 | 173800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 68 | 20230707 | 173700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 69 | 20230707 | 173600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 70 | 20230707 | 173500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 71 | 20230707 | 173400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 72 | 20230707 | 173300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 73 | 20230707 | 173200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 74 | 20230707 | 173100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 75 | 20230707 | 173000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 76 | 20230707 | 172900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 77 | 20230707 | 172800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 78 | 20230707 | 172700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 79 | 20230707 | 172600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 80 | 20230707 | 172500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 81 | 20230707 | 172400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 82 | 20230707 | 172300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 83 | 20230707 | 172200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 84 | 20230707 | 172100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 85 | 20230707 | 172000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 86 | 20230707 | 171900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 87 | 20230707 | 171800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 88 | 20230707 | 171700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 89 | 20230707 | 171600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 90 | 20230707 | 171500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 91 | 20230707 | 171400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 92 | 20230707 | 171300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 93 | 20230707 | 171200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 94 | 20230707 | 171100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 95 | 20230707 | 171000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 96 | 20230707 | 170900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 97 | 20230707 | 170800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 98 | 20230707 | 170700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 99 | 20230707 | 170600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 100 | 20230707 | 170500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 101 | 20230707 | 170400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 102 | 20230707 | 170300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 103 | 20230707 | 170200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 104 | 20230707 | 170100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 105 | 20230707 | 170000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 106 | 20230707 | 165900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 107 | 20230707 | 165800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 108 | 20230707 | 165700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 109 | 20230707 | 165600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 110 | 20230707 | 165500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 111 | 20230707 | 165400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 112 | 20230707 | 165300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 113 | 20230707 | 165200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 114 | 20230707 | 165100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 115 | 20230707 | 165000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 116 | 20230707 | 164900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 117 | 20230707 | 164800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 118 | 20230707 | 164700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 119 | 20230707 | 164600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 120 | 20230707 | 164500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 121 | 20230707 | 164400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 122 | 20230707 | 164300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 123 | 20230707 | 164200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 124 | 20230707 | 164100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 125 | 20230707 | 164000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 126 | 20230707 | 163900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 127 | 20230707 | 163800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 128 | 20230707 | 163700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 129 | 20230707 | 163600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 130 | 20230707 | 163500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 131 | 20230707 | 163400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 132 | 20230707 | 163300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 133 | 20230707 | 163200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 134 | 20230707 | 163100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 135 | 20230707 | 163000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 136 | 20230707 | 162900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 137 | 20230707 | 162800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 138 | 20230707 | 162700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 139 | 20230707 | 162600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 140 | 20230707 | 162500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 141 | 20230707 | 162400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 142 | 20230707 | 162300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 143 | 20230707 | 162200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 144 | 20230707 | 162100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 145 | 20230707 | 162000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 146 | 20230707 | 161900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 147 | 20230707 | 161800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 148 | 20230707 | 161700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 149 | 20230707 | 161600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 150 | 20230707 | 161500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 151 | 20230707 | 161400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 152 | 20230707 | 161300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 153 | 20230707 | 161200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 154 | 20230707 | 161100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 155 | 20230707 | 161000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 156 | 20230707 | 160900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 157 | 20230707 | 160800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 158 | 20230707 | 160700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 159 | 20230707 | 160600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 160 | 20230707 | 160500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 161 | 20230707 | 160400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 162 | 20230707 | 160300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 163 | 20230707 | 160200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 164 | 20230707 | 160100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 165 | 20230707 | 160000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 166 | 20230707 | 155900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 167 | 20230707 | 155800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 168 | 20230707 | 155700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 169 | 20230707 | 155600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 170 | 20230707 | 155500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 171 | 20230707 | 155400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 172 | 20230707 | 155300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 173 | 20230707 | 155200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 174 | 20230707 | 155100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 175 | 20230707 | 155000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 176 | 20230707 | 154900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 177 | 20230707 | 154800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 178 | 20230707 | 154700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 179 | 20230707 | 154600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 180 | 20230707 | 154500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 181 | 20230707 | 154400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 182 | 20230707 | 154300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 183 | 20230707 | 154200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 184 | 20230707 | 154100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 185 | 20230707 | 154000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 186 | 20230707 | 153900 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 187 | 20230707 | 153800 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 188 | 20230707 | 153700 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 189 | 20230707 | 153600 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 190 | 20230707 | 153500 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 191 | 20230707 | 153400 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 192 | 20230707 | 153300 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 193 | 20230707 | 153200 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 194 | 20230707 | 153100 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 195 | 20230707 | 153000 | 292987418500 | 400000 | 400000 | 400000 | 400000 | 21763 |
| 196 | 20230707 | 152900 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 197 | 20230707 | 152800 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 198 | 20230707 | 152700 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 199 | 20230707 | 152600 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 200 | 20230707 | 152500 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 201 | 20230707 | 152400 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 202 | 20230707 | 152300 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 203 | 20230707 | 152200 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 204 | 20230707 | 152100 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 205 | 20230707 | 152000 | 284282218500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 206 | 20230707 | 151900 | 284282218500 | 399500 | 400000 | 400000 | 399500 | 5290 |
| 207 | 20230707 | 151800 | 282167840500 | 399500 | 400000 | 400000 | 399500 | 1431 |
| 208 | 20230707 | 151700 | 281595851500 | 399500 | 400000 | 400000 | 399500 | 1757 |
| 209 | 20230707 | 151600 | 280893492000 | 400000 | 400000 | 400000 | 399500 | 2811 |
| 210 | 20230707 | 151500 | 279770164000 | 400000 | 400500 | 400500 | 399500 | 2724 |
| 211 | 20230707 | 151400 | 278680743500 | 400500 | 400500 | 400500 | 400000 | 3541 |
| 212 | 20230707 | 151300 | 277264035500 | 400000 | 401000 | 401000 | 400000 | 6514 |
| 213 | 20230707 | 151200 | 274655040500 | 401000 | 401000 | 401000 | 400500 | 2027 |
| 214 | 20230707 | 151100 | 273842581500 | 401000 | 401000 | 401000 | 400500 | 1336 |
| 215 | 20230707 | 151000 | 273307143500 | 401000 | 401000 | 401000 | 400500 | 2388 |
| 216 | 20230707 | 150900 | 272349691500 | 401000 | 401000 | 401000 | 400500 | 3013 |
| 217 | 20230707 | 150800 | 271142208500 | 401000 | 401000 | 401000 | 400500 | 1932 |
| 218 | 20230707 | 150700 | 270367566000 | 401000 | 401500 | 401500 | 400500 | 5581 |
| 219 | 20230707 | 150600 | 268129798000 | 401500 | 401000 | 401500 | 400500 | 4590 |
| 220 | 20230707 | 150500 | 266289142000 | 401000 | 401000 | 401000 | 400500 | 2760 |
| 221 | 20230707 | 150400 | 265182470500 | 401000 | 400500 | 401000 | 400000 | 3215 |
| 222 | 20230707 | 150300 | 263894767000 | 400000 | 400000 | 400500 | 399500 | 13572 |
| 223 | 20230707 | 150200 | 258465518500 | 399500 | 400000 | 400000 | 399500 | 1919 |
| 224 | 20230707 | 150100 | 257697983000 | 400000 | 400000 | 400000 | 399500 | 1693 |
| 225 | 20230707 | 150000 | 257020903000 | 400000 | 399500 | 400000 | 399000 | 5400 |
| 226 | 20230707 | 145900 | 254863610000 | 399000 | 399500 | 399500 | 399000 | 2346 |
| 227 | 20230707 | 145800 | 253927162500 | 399500 | 399000 | 399500 | 399000 | 553 |
| 228 | 20230707 | 145700 | 253706305000 | 399500 | 399500 | 399500 | 399000 | 742 |
| 229 | 20230707 | 145600 | 253409984000 | 399500 | 399500 | 399500 | 399000 | 1276 |
| 230 | 20230707 | 145500 | 252900650000 | 399500 | 399000 | 399500 | 399000 | 1132 |
| 231 | 20230707 | 145400 | 252448672500 | 399500 | 399500 | 399500 | 399000 | 2089 |
| 232 | 20230707 | 145300 | 251614722500 | 399000 | 399500 | 399500 | 399000 | 2277 |
| 233 | 20230707 | 145200 | 250705359500 | 399000 | 399500 | 399500 | 399000 | 953 |
| 234 | 20230707 | 145100 | 250324703000 | 399500 | 399000 | 399500 | 398500 | 3054 |
| 235 | 20230707 | 145000 | 249106183500 | 399000 | 399000 | 399000 | 398500 | 879 |
| 236 | 20230707 | 144900 | 248755581500 | 398500 | 399000 | 399000 | 398500 | 2281 |
| 237 | 20230707 | 144800 | 247846346500 | 399000 | 398500 | 399000 | 398500 | 902 |
| 238 | 20230707 | 144700 | 247486544000 | 399000 | 399000 | 399500 | 398500 | 3704 |
| 239 | 20230707 | 144600 | 246008722500 | 399000 | 399500 | 399500 | 399000 | 2646 |
| 240 | 20230707 | 144500 | 244952571500 | 399000 | 399000 | 399500 | 399000 | 2143 |
| 241 | 20230707 | 144400 | 244096530500 | 399500 | 399000 | 399500 | 399000 | 1568 |
| 242 | 20230707 | 144300 | 243470384500 | 399500 | 399000 | 399500 | 399000 | 2676 |
| 243 | 20230707 | 144200 | 242401488500 | 399000 | 399500 | 399500 | 399000 | 1253 |
| 244 | 20230707 | 144100 | 241901064000 | 399500 | 398500 | 399500 | 398500 | 2017 |
| 245 | 20230707 | 144000 | 241096167000 | 398500 | 398500 | 399000 | 398500 | 869 |
| 246 | 20230707 | 143900 | 240749469500 | 398500 | 398000 | 399000 | 398000 | 3299 |
| 247 | 20230707 | 143800 | 239434872000 | 398500 | 398500 | 398500 | 398000 | 1560 |
| 248 | 20230707 | 143700 | 238813615500 | 398000 | 398000 | 398500 | 398000 | 825 |
| 249 | 20230707 | 143600 | 238484999000 | 398000 | 398500 | 398500 | 398000 | 702 |
| 250 | 20230707 | 143500 | 238205346000 | 398500 | 398500 | 398500 | 398000 | 1275 |
| 251 | 20230707 | 143400 | 237697437500 | 398500 | 398500 | 398500 | 398000 | 1615 |
| 252 | 20230707 | 143300 | 237054462500 | 398500 | 398500 | 398500 | 398000 | 855 |
| 253 | 20230707 | 143200 | 236713934500 | 398000 | 398000 | 398500 | 397500 | 1602 |
| 254 | 20230707 | 143100 | 236076323500 | 398000 | 398000 | 398000 | 397500 | 1299 |
| 255 | 20230707 | 143000 | 235559609500 | 398000 | 398000 | 398000 | 397500 | 1170 |
| 256 | 20230707 | 142900 | 235094080000 | 398000 | 397500 | 398000 | 397500 | 1384 |
| 257 | 20230707 | 142800 | 234543626000 | 398000 | 399000 | 399000 | 397500 | 5198 |
| 258 | 20230707 | 142700 | 232473820000 | 398500 | 399000 | 399000 | 398500 | 1016 |
| 259 | 20230707 | 142600 | 232068560000 | 398500 | 398000 | 399500 | 397500 | 3762 |
| 260 | 20230707 | 142500 | 230569100000 | 398000 | 399000 | 399500 | 397500 | 6228 |
| 261 | 20230707 | 142400 | 228086807500 | 399500 | 399500 | 399500 | 399000 | 2253 |
| 262 | 20230707 | 142300 | 227186856000 | 399500 | 399500 | 399500 | 399000 | 1890 |
| 263 | 20230707 | 142200 | 226432105000 | 399500 | 398500 | 399500 | 398500 | 4235 |
| 264 | 20230707 | 142100 | 224742031000 | 398500 | 399000 | 399000 | 398500 | 1981 |
| 265 | 20230707 | 142000 | 223951756000 | 399000 | 398000 | 399000 | 398000 | 5800 |
| 266 | 20230707 | 141900 | 221639412000 | 398500 | 397500 | 398500 | 397500 | 9703 |
| 267 | 20230707 | 141800 | 217778807500 | 397500 | 397500 | 397500 | 397000 | 1287 |
| 268 | 20230707 | 141700 | 217267370500 | 397500 | 397500 | 397500 | 397000 | 768 |
| 269 | 20230707 | 141600 | 216962183000 | 397000 | 397000 | 397500 | 396500 | 1448 |
| 270 | 20230707 | 141500 | 216387436000 | 397000 | 397000 | 397000 | 396500 | 1461 |
| 271 | 20230707 | 141400 | 215807488500 | 397000 | 396500 | 397000 | 396500 | 3630 |
| 272 | 20230707 | 141300 | 214366450500 | 397000 | 397000 | 397000 | 396500 | 1068 |
| 273 | 20230707 | 141200 | 213942604000 | 397000 | 397000 | 397000 | 396000 | 1100 |
| 274 | 20230707 | 141100 | 213506514000 | 396000 | 396500 | 397000 | 396000 | 2023 |
| 275 | 20230707 | 141000 | 212704752000 | 396500 | 396500 | 396500 | 396000 | 1438 |
| 276 | 20230707 | 140900 | 212134793500 | 396500 | 396000 | 396500 | 396000 | 751 |
| 277 | 20230707 | 140800 | 211837225000 | 396000 | 396000 | 396000 | 395500 | 824 |
| 278 | 20230707 | 140700 | 211510978500 | 396000 | 395500 | 396000 | 395000 | 1350 |
| 279 | 20230707 | 140600 | 210977040500 | 395500 | 395500 | 396000 | 395000 | 1952 |
| 280 | 20230707 | 140500 | 210205094500 | 395500 | 395500 | 395500 | 395000 | 1673 |
| 281 | 20230707 | 140400 | 209544137000 | 395500 | 396000 | 396000 | 395000 | 2661 |
| 282 | 20230707 | 140300 | 208491816500 | 396000 | 396500 | 396500 | 395500 | 3216 |
| 283 | 20230707 | 140200 | 207218238500 | 396500 | 396500 | 396500 | 396000 | 775 |
| 284 | 20230707 | 140100 | 206911073500 | 396000 | 396500 | 396500 | 396000 | 742 |
| 285 | 20230707 | 140000 | 206617036000 | 396500 | 396000 | 396500 | 396000 | 720 |
| 286 | 20230707 | 135900 | 206331633500 | 396500 | 396500 | 396500 | 396000 | 558 |
| 287 | 20230707 | 135800 | 206110493500 | 396500 | 396500 | 396500 | 396000 | 731 |
| 288 | 20230707 | 135700 | 205820747500 | 396500 | 396500 | 396500 | 396000 | 1072 |
| 289 | 20230707 | 135600 | 205395929000 | 396500 | 396500 | 396500 | 396000 | 510 |
| 290 | 20230707 | 135500 | 205193767000 | 396500 | 396500 | 396500 | 396000 | 1313 |
| 291 | 20230707 | 135400 | 204673220000 | 396500 | 397000 | 397000 | 396000 | 3336 |
| 292 | 20230707 | 135300 | 203350643000 | 397000 | 396500 | 397000 | 396500 | 1792 |
| 293 | 20230707 | 135200 | 202639807000 | 396500 | 397000 | 397000 | 396500 | 1152 |
| 294 | 20230707 | 135100 | 202182534000 | 397000 | 396500 | 397000 | 396000 | 4934 |
| 295 | 20230707 | 135000 | 200226303000 | 396500 | 396000 | 396500 | 395500 | 3681 |
| 296 | 20230707 | 134900 | 198768881000 | 395500 | 396000 | 396000 | 395500 | 1103 |
| 297 | 20230707 | 134800 | 198332458500 | 396000 | 395500 | 396000 | 395500 | 845 |
| 298 | 20230707 | 134700 | 197998043000 | 395500 | 396000 | 396000 | 395500 | 727 |
| 299 | 20230707 | 134600 | 197710338500 | 396000 | 395500 | 396000 | 395000 | 2011 |
| 300 | 20230707 | 134500 | 196915054500 | 395500 | 394500 | 395500 | 394500 | 1243 |
| 301 | 20230707 | 134400 | 196424290500 | 394500 | 395500 | 395500 | 394500 | 2438 |
| 302 | 20230707 | 134300 | 195461725000 | 395000 | 395500 | 395500 | 395000 | 478 |
| 303 | 20230707 | 134200 | 195272777500 | 395000 | 395000 | 395500 | 395000 | 1053 |
| 304 | 20230707 | 134100 | 194856376000 | 395500 | 395000 | 395500 | 395000 | 1900 |
| 305 | 20230707 | 134000 | 194105616500 | 395000 | 394500 | 395500 | 394000 | 2550 |
| 306 | 20230707 | 133900 | 193098401500 | 394500 | 394500 | 394500 | 394000 | 1816 |
| 307 | 20230707 | 133800 | 192382076500 | 394500 | 394500 | 394500 | 394000 | 487 |
| 308 | 20230707 | 133700 | 192189986500 | 394500 | 394500 | 394500 | 394000 | 384 |
| 309 | 20230707 | 133600 | 192038596000 | 394000 | 394500 | 394500 | 394000 | 365 |
| 310 | 20230707 | 133500 | 191894657000 | 394500 | 395000 | 395000 | 394000 | 1757 |
| 311 | 20230707 | 133400 | 191201343500 | 395000 | 395000 | 395500 | 394500 | 654 |
| 312 | 20230707 | 133300 | 190943003000 | 395000 | 395500 | 395500 | 395000 | 1765 |
| 313 | 20230707 | 133200 | 190245767000 | 395000 | 395000 | 395500 | 395000 | 719 |
| 314 | 20230707 | 133100 | 189961526500 | 395500 | 395000 | 395500 | 395000 | 492 |
| 315 | 20230707 | 133000 | 189766989500 | 395500 | 395000 | 395500 | 394500 | 4083 |
| 316 | 20230707 | 132900 | 188153512000 | 395000 | 394500 | 395000 | 394000 | 3209 |
| 317 | 20230707 | 132800 | 186887297000 | 394500 | 394000 | 394500 | 394000 | 439 |
| 318 | 20230707 | 132700 | 186714200500 | 394000 | 394000 | 394500 | 393500 | 656 |
| 319 | 20230707 | 132600 | 186455540500 | 394000 | 394500 | 394500 | 393500 | 661 |
| 320 | 20230707 | 132500 | 186195087500 | 394000 | 393500 | 394500 | 393500 | 2692 |
| 321 | 20230707 | 132400 | 185134464000 | 394000 | 394000 | 394000 | 393500 | 1232 |
| 322 | 20230707 | 132300 | 184649536000 | 394000 | 394000 | 394000 | 393500 | 515 |
| 323 | 20230707 | 132200 | 184446670500 | 394000 | 393500 | 394000 | 393500 | 398 |
| 324 | 20230707 | 132100 | 184289972500 | 394000 | 393500 | 394000 | 393000 | 2744 |
| 325 | 20230707 | 132000 | 183210207500 | 393500 | 393500 | 393500 | 393000 | 665 |
| 326 | 20230707 | 131900 | 182948593000 | 393500 | 393000 | 393500 | 393000 | 363 |
| 327 | 20230707 | 131800 | 182805827500 | 393500 | 393500 | 393500 | 393000 | 295 |
| 328 | 20230707 | 131700 | 182689813000 | 393500 | 393000 | 393500 | 393000 | 357 |
| 329 | 20230707 | 131600 | 182549470000 | 393500 | 393000 | 393500 | 393000 | 213 |
| 330 | 20230707 | 131500 | 182465707000 | 393000 | 393500 | 393500 | 393000 | 939 |
| 331 | 20230707 | 131400 | 182096428500 | 393500 | 393500 | 393500 | 393000 | 1129 |
| 332 | 20230707 | 131300 | 181652462000 | 393000 | 393000 | 393500 | 393000 | 514 |
| 333 | 20230707 | 131200 | 181450396500 | 393000 | 393500 | 393500 | 393000 | 218 |
| 334 | 20230707 | 131100 | 181364686000 | 393000 | 393500 | 393500 | 393000 | 419 |
| 335 | 20230707 | 131000 | 181199986000 | 393000 | 393500 | 393500 | 393000 | 3943 |
| 336 | 20230707 | 130900 | 179650251500 | 393000 | 393500 | 393500 | 393000 | 661 |
| 337 | 20230707 | 130800 | 179390425000 | 393500 | 393500 | 393500 | 393000 | 359 |
| 338 | 20230707 | 130700 | 179249265000 | 393000 | 393500 | 393500 | 393000 | 746 |
| 339 | 20230707 | 130600 | 178955978500 | 393000 | 393500 | 393500 | 393000 | 281 |
| 340 | 20230707 | 130500 | 178845496500 | 393500 | 393500 | 393500 | 393000 | 648 |
| 341 | 20230707 | 130400 | 178590784500 | 393000 | 393000 | 393500 | 393000 | 577 |
| 342 | 20230707 | 130300 | 178363880500 | 393500 | 393500 | 394000 | 393000 | 3104 |
| 343 | 20230707 | 130200 | 177142432000 | 394000 | 394000 | 394000 | 393500 | 418 |
| 344 | 20230707 | 130100 | 176977873000 | 393500 | 394000 | 394500 | 393500 | 1578 |
| 345 | 20230707 | 130000 | 176356038000 | 394500 | 393500 | 394500 | 393500 | 1272 |
| 346 | 20230707 | 125900 | 175854871000 | 394000 | 393500 | 394000 | 393500 | 630 |
| 347 | 20230707 | 125800 | 175606799500 | 393500 | 394000 | 394000 | 393500 | 662 |
| 348 | 20230707 | 125700 | 175346048000 | 394000 | 393500 | 394000 | 393500 | 1513 |
| 349 | 20230707 | 125600 | 174749993000 | 394000 | 394000 | 394000 | 393500 | 732 |
| 350 | 20230707 | 125500 | 174461669500 | 394000 | 394000 | 394000 | 393500 | 443 |
| 351 | 20230707 | 125400 | 174287179500 | 394000 | 393500 | 394000 | 393000 | 2891 |
| 352 | 20230707 | 125300 | 173149578000 | 393500 | 393500 | 393500 | 393000 | 307 |
| 353 | 20230707 | 125200 | 173028791000 | 393000 | 393500 | 393500 | 393000 | 587 |
| 354 | 20230707 | 125100 | 172797954000 | 393500 | 393000 | 393500 | 393000 | 350 |
| 355 | 20230707 | 125000 | 172660279000 | 393500 | 393000 | 393500 | 393000 | 557 |
| 356 | 20230707 | 124900 | 172441283500 | 393500 | 393000 | 393500 | 393000 | 532 |
| 357 | 20230707 | 124800 | 172232122000 | 393000 | 393500 | 393500 | 393000 | 370 |
| 358 | 20230707 | 124700 | 172086610500 | 393500 | 393000 | 393500 | 393000 | 723 |
| 359 | 20230707 | 124600 | 171802378500 | 393500 | 393000 | 393500 | 393000 | 313 |
| 360 | 20230707 | 124500 | 171679327000 | 393000 | 393000 | 393500 | 393000 | 228 |
| 361 | 20230707 | 124400 | 171589662500 | 393500 | 393000 | 393500 | 393000 | 623 |
| 362 | 20230707 | 124300 | 171344635500 | 393500 | 393500 | 393500 | 393000 | 316 |
| 363 | 20230707 | 124200 | 171220313500 | 393500 | 393000 | 393500 | 393000 | 410 |
| 364 | 20230707 | 124100 | 171059109000 | 393500 | 393500 | 393500 | 393000 | 2074 |
| 365 | 20230707 | 124000 | 170243045500 | 393500 | 393500 | 393500 | 393000 | 206 |
| 366 | 20230707 | 123900 | 170162059000 | 393000 | 393500 | 393500 | 393000 | 597 |
| 367 | 20230707 | 123800 | 169927389000 | 393000 | 393000 | 393500 | 393000 | 237 |
| 368 | 20230707 | 123700 | 169834203000 | 393500 | 393500 | 393500 | 393000 | 290 |
| 369 | 20230707 | 123600 | 169720127000 | 393000 | 393500 | 393500 | 393000 | 826 |
| 370 | 20230707 | 123500 | 169395389500 | 393000 | 393500 | 393500 | 393000 | 282 |
| 371 | 20230707 | 123400 | 169284481000 | 393000 | 394000 | 394000 | 393000 | 1406 |
| 372 | 20230707 | 123300 | 168731279500 | 394000 | 394000 | 394000 | 393500 | 246 |
| 373 | 20230707 | 123200 | 168634418000 | 393500 | 393000 | 394000 | 393000 | 1942 |
| 374 | 20230707 | 123100 | 167870217500 | 393000 | 393500 | 393500 | 393000 | 289 |
| 375 | 20230707 | 123000 | 167756558500 | 393500 | 393000 | 393500 | 393000 | 336 |
| 376 | 20230707 | 122900 | 167624374000 | 393000 | 393500 | 393500 | 393000 | 807 |
| 377 | 20230707 | 122800 | 167306964500 | 393000 | 393500 | 393500 | 393000 | 364 |
| 378 | 20230707 | 122700 | 167163795500 | 393500 | 393000 | 393500 | 393000 | 457 |
| 379 | 20230707 | 122600 | 166984131000 | 393000 | 393500 | 393500 | 393000 | 254 |
| 380 | 20230707 | 122500 | 166884218500 | 393000 | 393500 | 393500 | 393000 | 314 |
| 381 | 20230707 | 122400 | 166760713000 | 393500 | 393500 | 393500 | 393000 | 433 |
| 382 | 20230707 | 122300 | 166590463000 | 393000 | 393500 | 393500 | 393000 | 391 |
| 383 | 20230707 | 122200 | 166436692500 | 393500 | 393000 | 393500 | 393000 | 385 |
| 384 | 20230707 | 122100 | 166285265000 | 393000 | 393500 | 393500 | 393000 | 415 |
| 385 | 20230707 | 122000 | 166122034000 | 393500 | 393000 | 393500 | 393000 | 301 |
| 386 | 20230707 | 121900 | 166003689000 | 393000 | 393000 | 394000 | 393000 | 2450 |
| 387 | 20230707 | 121800 | 165039572000 | 393500 | 393000 | 393500 | 393000 | 320 |
| 388 | 20230707 | 121700 | 164913695000 | 393500 | 393000 | 393500 | 393000 | 1886 |
| 389 | 20230707 | 121600 | 164172372500 | 392500 | 392500 | 393000 | 392500 | 228 |
| 390 | 20230707 | 121500 | 164082822500 | 392500 | 392500 | 393000 | 392500 | 393 |
| 391 | 20230707 | 121400 | 163928474000 | 393000 | 392500 | 393000 | 392500 | 362 |
| 392 | 20230707 | 121300 | 163786272000 | 393000 | 392500 | 393000 | 392500 | 336 |
| 393 | 20230707 | 121200 | 163654311000 | 392500 | 393000 | 393000 | 392500 | 206 |
| 394 | 20230707 | 121100 | 163573393500 | 393000 | 392500 | 393000 | 392500 | 218 |
| 395 | 20230707 | 121000 | 163487734500 | 392500 | 393000 | 393000 | 392500 | 355 |
| 396 | 20230707 | 120900 | 163348306000 | 392500 | 393000 | 393000 | 392500 | 1177 |
| 397 | 20230707 | 120800 | 162886054500 | 392500 | 392500 | 393000 | 392500 | 454 |
| 398 | 20230707 | 120700 | 162707728000 | 392500 | 392500 | 393000 | 392500 | 305 |
| 399 | 20230707 | 120600 | 162587964500 | 392500 | 392500 | 393000 | 392500 | 269 |
| 400 | 20230707 | 120500 | 162482328000 | 393000 | 393000 | 393000 | 392500 | 309 |
| 401 | 20230707 | 120400 | 162360927000 | 393000 | 392000 | 393000 | 392000 | 975 |
| 402 | 20230707 | 120300 | 161978161000 | 392500 | 392500 | 392500 | 392000 | 437 |
| 403 | 20230707 | 120200 | 161806694500 | 392500 | 393000 | 393000 | 392000 | 2997 |
| 404 | 20230707 | 120100 | 160630739500 | 393000 | 392500 | 393000 | 392000 | 2879 |
| 405 | 20230707 | 120000 | 159500762000 | 392000 | 392000 | 392500 | 392000 | 928 |
| 406 | 20230707 | 115900 | 159136913000 | 392000 | 392500 | 392500 | 392000 | 742 |
| 407 | 20230707 | 115800 | 158845960000 | 392500 | 392000 | 392500 | 392000 | 346 |
| 408 | 20230707 | 115700 | 158710258000 | 392000 | 392500 | 392500 | 392000 | 301 |
| 409 | 20230707 | 115600 | 158592183500 | 392000 | 392000 | 392500 | 392000 | 786 |
| 410 | 20230707 | 115500 | 158284004000 | 392000 | 392000 | 392500 | 391500 | 1704 |
| 411 | 20230707 | 115400 | 157616211000 | 391500 | 392000 | 392000 | 391500 | 431 |
| 412 | 20230707 | 115300 | 157447366000 | 391500 | 391500 | 392000 | 391000 | 1016 |
| 413 | 20230707 | 115200 | 157049580000 | 391500 | 391500 | 391500 | 391000 | 306 |
| 414 | 20230707 | 115100 | 156929858500 | 391000 | 391500 | 391500 | 391000 | 580 |
| 415 | 20230707 | 115000 | 156702905000 | 391000 | 391000 | 391500 | 391000 | 345 |
| 416 | 20230707 | 114900 | 156567896000 | 391500 | 392000 | 392000 | 391000 | 1554 |
| 417 | 20230707 | 114800 | 155959538000 | 391500 | 392000 | 392000 | 391500 | 382 |
| 418 | 20230707 | 114700 | 155809877000 | 391500 | 391000 | 391500 | 391000 | 3404 |
| 419 | 20230707 | 114600 | 154477389500 | 391000 | 391500 | 391500 | 391000 | 405 |
| 420 | 20230707 | 114500 | 154318970000 | 391000 | 391500 | 391500 | 391000 | 4688 |
| 421 | 20230707 | 114400 | 152483923500 | 391500 | 391500 | 392000 | 391500 | 359 |
| 422 | 20230707 | 114300 | 152343263500 | 391500 | 391500 | 392000 | 391500 | 357 |
| 423 | 20230707 | 114200 | 152203436000 | 392000 | 391500 | 392000 | 391500 | 487 |
| 424 | 20230707 | 114100 | 152012672000 | 391500 | 392000 | 392000 | 391500 | 326 |
| 425 | 20230707 | 114000 | 151884940500 | 392000 | 392000 | 392500 | 391500 | 2243 |
| 426 | 20230707 | 113900 | 151005719500 | 392000 | 392000 | 392500 | 392000 | 738 |
| 427 | 20230707 | 113800 | 150716347000 | 392500 | 392000 | 392500 | 392000 | 338 |
| 428 | 20230707 | 113700 | 150583762000 | 392500 | 392500 | 392500 | 392000 | 221 |
| 429 | 20230707 | 113600 | 150497045000 | 392000 | 392000 | 392500 | 392000 | 415 |
| 430 | 20230707 | 113500 | 150334286500 | 392500 | 392500 | 392500 | 392000 | 628 |
| 431 | 20230707 | 113400 | 150088053000 | 392000 | 392000 | 392500 | 392000 | 469 |
| 432 | 20230707 | 113300 | 149904100000 | 392000 | 392000 | 392500 | 392000 | 405 |
| 433 | 20230707 | 113200 | 149745273500 | 392000 | 392500 | 392500 | 392000 | 411 |
| 434 | 20230707 | 113100 | 149584130000 | 392500 | 392000 | 392500 | 392000 | 245 |
| 435 | 20230707 | 113000 | 149488031500 | 392000 | 392500 | 393000 | 392000 | 1756 |
| 436 | 20230707 | 112900 | 148798861000 | 392500 | 393000 | 393000 | 392500 | 456 |
| 437 | 20230707 | 112800 | 148619799500 | 392500 | 393000 | 393000 | 392500 | 305 |
| 438 | 20230707 | 112700 | 148500013500 | 393000 | 393500 | 394000 | 392500 | 1995 |
| 439 | 20230707 | 112600 | 147715460500 | 393500 | 394000 | 394000 | 393500 | 468 |
| 440 | 20230707 | 112500 | 147531181000 | 394000 | 393000 | 394000 | 393000 | 846 |
| 441 | 20230707 | 112400 | 147198205500 | 393500 | 393500 | 393500 | 393000 | 494 |
| 442 | 20230707 | 112300 | 147003919500 | 393500 | 393500 | 393500 | 393000 | 344 |
| 443 | 20230707 | 112200 | 146868598500 | 393000 | 392500 | 393500 | 392500 | 2117 |
| 444 | 20230707 | 112100 | 146036624000 | 393000 | 392500 | 393000 | 392500 | 428 |
| 445 | 20230707 | 112000 | 145868478000 | 392500 | 393000 | 393000 | 392500 | 731 |
| 446 | 20230707 | 111900 | 145581302500 | 393000 | 392500 | 393000 | 392500 | 783 |
| 447 | 20230707 | 111800 | 145273654500 | 392500 | 392500 | 393000 | 392000 | 1632 |
| 448 | 20230707 | 111700 | 144633134500 | 392500 | 392000 | 392500 | 392000 | 346 |
| 449 | 20230707 | 111600 | 144497424000 | 392500 | 392500 | 392500 | 392000 | 773 |
| 450 | 20230707 | 111500 | 144194313000 | 392000 | 391500 | 392500 | 391500 | 1910 |
| 451 | 20230707 | 111400 | 143445650500 | 391500 | 392000 | 392000 | 391500 | 431 |
| 452 | 20230707 | 111300 | 143276837500 | 391500 | 391500 | 392000 | 391500 | 1364 |
| 453 | 20230707 | 111200 | 142742730500 | 391500 | 391500 | 392000 | 391500 | 639 |
| 454 | 20230707 | 111100 | 142492446000 | 392000 | 392000 | 392000 | 391500 | 1592 |
| 455 | 20230707 | 111000 | 141869138000 | 391500 | 391500 | 392000 | 391500 | 1473 |
| 456 | 20230707 | 110900 | 141292372000 | 391500 | 392000 | 392500 | 391500 | 4742 |
| 457 | 20230707 | 110800 | 139433459500 | 392000 | 392500 | 392500 | 392000 | 526 |
| 458 | 20230707 | 110700 | 139227193000 | 392500 | 392500 | 392500 | 392000 | 901 |
| 459 | 20230707 | 110600 | 138873674000 | 392500 | 392500 | 393000 | 392500 | 586 |
| 460 | 20230707 | 110500 | 138643615500 | 392500 | 392500 | 393000 | 392000 | 2534 |
| 461 | 20230707 | 110400 | 137649164000 | 392500 | 392500 | 392500 | 392000 | 406 |
| 462 | 20230707 | 110300 | 137489936500 | 392500 | 392000 | 392500 | 392000 | 497 |
| 463 | 20230707 | 110200 | 137295058500 | 392500 | 392500 | 392500 | 392000 | 440 |
| 464 | 20230707 | 110100 | 137122530500 | 392000 | 393000 | 393000 | 392000 | 2162 |
| 465 | 20230707 | 110000 | 136273990000 | 393000 | 392500 | 393000 | 392500 | 707 |
| 466 | 20230707 | 105900 | 135996437500 | 393000 | 393000 | 393500 | 392500 | 420 |
| 467 | 20230707 | 105800 | 135831395500 | 393000 | 393000 | 393500 | 393000 | 831 |
| 468 | 20230707 | 105700 | 135504771500 | 393000 | 393000 | 393500 | 393000 | 1171 |
| 469 | 20230707 | 105600 | 135044519500 | 393000 | 393000 | 393500 | 393000 | 395 |
| 470 | 20230707 | 105500 | 134889194500 | 393000 | 393500 | 393500 | 393000 | 272 |
| 471 | 20230707 | 105400 | 134782240500 | 393000 | 393500 | 393500 | 393000 | 1461 |
| 472 | 20230707 | 105300 | 134207488500 | 393000 | 393000 | 393500 | 393000 | 458 |
| 473 | 20230707 | 105200 | 134027445000 | 393000 | 393500 | 393500 | 393000 | 847 |
| 474 | 20230707 | 105100 | 133694505500 | 393500 | 393500 | 393500 | 393000 | 1698 |
| 475 | 20230707 | 105000 | 133027143000 | 393000 | 393000 | 393500 | 393000 | 454 |
| 476 | 20230707 | 104900 | 132848661000 | 393000 | 393000 | 393500 | 393000 | 1075 |
| 477 | 20230707 | 104800 | 132426070500 | 393500 | 393000 | 393500 | 393000 | 1125 |
| 478 | 20230707 | 104700 | 131983801500 | 393000 | 393500 | 393500 | 393000 | 424 |
| 479 | 20230707 | 104600 | 131817104500 | 393000 | 393000 | 393500 | 393000 | 928 |
| 480 | 20230707 | 104500 | 131452123000 | 393000 | 393500 | 393500 | 393000 | 564 |
| 481 | 20230707 | 104400 | 131230416500 | 393500 | 393000 | 393500 | 392500 | 4293 |
| 482 | 20230707 | 104300 | 129543092000 | 393500 | 393500 | 393500 | 393000 | 1553 |
| 483 | 20230707 | 104200 | 128932645000 | 393500 | 393000 | 393500 | 393000 | 1003 |
| 484 | 20230707 | 104100 | 128538400500 | 393000 | 393000 | 393500 | 393000 | 653 |
| 485 | 20230707 | 104000 | 128281724000 | 393000 | 393000 | 393500 | 393000 | 946 |
| 486 | 20230707 | 103900 | 127909881000 | 393000 | 393000 | 393500 | 393000 | 521 |
| 487 | 20230707 | 103800 | 127705081500 | 393500 | 393500 | 393500 | 393000 | 615 |
| 488 | 20230707 | 103700 | 127463332500 | 393500 | 393500 | 393500 | 393000 | 2393 |
| 489 | 20230707 | 103600 | 126522790000 | 393500 | 393500 | 394000 | 393000 | 1809 |
| 490 | 20230707 | 103500 | 125811054000 | 393500 | 393500 | 394000 | 393500 | 577 |
| 491 | 20230707 | 103400 | 125583947000 | 393500 | 394000 | 394000 | 393500 | 261 |
| 492 | 20230707 | 103300 | 125481168000 | 393500 | 395000 | 395000 | 393500 | 3797 |
| 493 | 20230707 | 103200 | 123983954000 | 395000 | 394500 | 395000 | 394500 | 663 |
| 494 | 20230707 | 103100 | 123722194000 | 395000 | 394500 | 395000 | 394500 | 806 |
| 495 | 20230707 | 103000 | 123404012500 | 394500 | 394500 | 395000 | 394000 | 1089 |
| 496 | 20230707 | 102900 | 122974377500 | 394500 | 394500 | 395000 | 394000 | 1662 |
| 497 | 20230707 | 102800 | 122318717500 | 394500 | 393500 | 395000 | 393500 | 3130 |
| 498 | 20230707 | 102700 | 121085011000 | 393500 | 393500 | 394000 | 393500 | 562 |
| 499 | 20230707 | 102600 | 120863821500 | 393500 | 394500 | 394500 | 393500 | 2213 |
| 500 | 20230707 | 102500 | 119991859500 | 394000 | 394500 | 395000 | 394000 | 3736 |
| 501 | 20230707 | 102400 | 118517719500 | 394500 | 395000 | 395000 | 394500 | 2214 |
| 502 | 20230707 | 102300 | 117644062000 | 395000 | 395000 | 395000 | 394000 | 2230 |
| 503 | 20230707 | 102200 | 116764031000 | 394500 | 394500 | 395000 | 394000 | 3370 |
| 504 | 20230707 | 102100 | 115434554000 | 394500 | 394500 | 395000 | 394000 | 5071 |
| 505 | 20230707 | 102000 | 113433281000 | 394000 | 394500 | 394500 | 394000 | 721 |
| 506 | 20230707 | 101900 | 113148982000 | 394500 | 394000 | 394500 | 393500 | 3794 |
| 507 | 20230707 | 101800 | 111654062500 | 394000 | 393500 | 394000 | 393000 | 1981 |
| 508 | 20230707 | 101700 | 110874449500 | 393000 | 393500 | 393500 | 393000 | 1844 |
| 509 | 20230707 | 101600 | 110149533500 | 393500 | 393000 | 393500 | 393000 | 592 |
| 510 | 20230707 | 101500 | 109916704500 | 393500 | 393500 | 393500 | 393000 | 4520 |
| 511 | 20230707 | 101400 | 108138943000 | 393500 | 392500 | 394000 | 392000 | 3986 |
| 512 | 20230707 | 101300 | 106571649500 | 392500 | 392500 | 392500 | 392000 | 544 |
| 513 | 20230707 | 101200 | 106358232000 | 392000 | 392500 | 392500 | 392000 | 273 |
| 514 | 20230707 | 101100 | 106251166000 | 392000 | 392500 | 392500 | 392000 | 757 |
| 515 | 20230707 | 101000 | 105954261000 | 392500 | 392500 | 393000 | 392000 | 2812 |
| 516 | 20230707 | 100900 | 104849661500 | 393000 | 393000 | 393000 | 392500 | 314 |
| 517 | 20230707 | 100800 | 104726362500 | 392500 | 392000 | 392500 | 391500 | 2529 |
| 518 | 20230707 | 100700 | 103734900000 | 392000 | 392000 | 392000 | 391500 | 812 |
| 519 | 20230707 | 100600 | 103416742000 | 391500 | 391500 | 392500 | 391000 | 4973 |
| 520 | 20230707 | 100500 | 101468674500 | 391500 | 391500 | 391500 | 391000 | 1328 |
| 521 | 20230707 | 100400 | 100948995500 | 391500 | 391500 | 391500 | 391000 | 1167 |
| 522 | 20230707 | 100300 | 100492500000 | 391500 | 392000 | 392000 | 391000 | 3143 |
| 523 | 20230707 | 100200 | 99262252000 | 391500 | 392000 | 392000 | 391500 | 1074 |
| 524 | 20230707 | 100100 | 98841665000 | 392000 | 392000 | 392000 | 391500 | 1581 |
| 525 | 20230707 | 100000 | 98222444500 | 392000 | 392500 | 392500 | 391500 | 4077 |
| 526 | 20230707 | 095900 | 96624740500 | 392000 | 392500 | 393000 | 392000 | 1928 |
| 527 | 20230707 | 095800 | 95868379000 | 392500 | 392500 | 392500 | 392000 | 435 |
| 528 | 20230707 | 095700 | 95697707500 | 392000 | 393000 | 393000 | 392000 | 2711 |
| 529 | 20230707 | 095600 | 94634218500 | 392500 | 393000 | 393000 | 392500 | 1338 |
| 530 | 20230707 | 095500 | 94109009500 | 393000 | 393000 | 393000 | 392500 | 766 |
| 531 | 20230707 | 095400 | 93808216000 | 392500 | 393000 | 393000 | 392500 | 2462 |
| 532 | 20230707 | 095300 | 92841470000 | 392500 | 393500 | 393500 | 392500 | 1701 |
| 533 | 20230707 | 095200 | 92173037500 | 393000 | 393500 | 393500 | 393000 | 1583 |
| 534 | 20230707 | 095100 | 91550805000 | 393500 | 393500 | 393500 | 393000 | 1279 |
| 535 | 20230707 | 095000 | 91048109000 | 393500 | 394000 | 394000 | 393000 | 2025 |
| 536 | 20230707 | 094900 | 90251653000 | 394000 | 392500 | 394000 | 392500 | 1612 |
| 537 | 20230707 | 094800 | 89617734500 | 392500 | 393000 | 393000 | 392500 | 1357 |
| 538 | 20230707 | 094700 | 89084770000 | 393000 | 393500 | 393500 | 392500 | 2766 |
| 539 | 20230707 | 094600 | 87997405000 | 393000 | 393500 | 393500 | 393000 | 1041 |
| 540 | 20230707 | 094500 | 87588112500 | 393500 | 393500 | 393500 | 393000 | 861 |
| 541 | 20230707 | 094400 | 87249522500 | 393500 | 394000 | 394000 | 393000 | 4825 |
| 542 | 20230707 | 094300 | 85350435000 | 394000 | 393000 | 394000 | 393000 | 3610 |
| 543 | 20230707 | 094200 | 83929151500 | 393000 | 394000 | 394000 | 392500 | 4198 |
| 544 | 20230707 | 094100 | 82277597500 | 394000 | 393000 | 394000 | 392500 | 3239 |
| 545 | 20230707 | 094000 | 81004258000 | 393000 | 393000 | 393000 | 392500 | 1118 |
| 546 | 20230707 | 093900 | 80565017500 | 393000 | 393000 | 393000 | 392000 | 2757 |
| 547 | 20230707 | 093800 | 79482787000 | 393000 | 392500 | 393500 | 392500 | 2184 |
| 548 | 20230707 | 093700 | 78624953500 | 393000 | 392500 | 393000 | 392500 | 1103 |
| 549 | 20230707 | 093600 | 78191660500 | 393000 | 392500 | 393000 | 392500 | 2169 |
| 550 | 20230707 | 093500 | 77339663500 | 392500 | 391500 | 392500 | 391000 | 5765 |
| 551 | 20230707 | 093400 | 75080375500 | 391500 | 391500 | 391500 | 391000 | 1087 |
| 552 | 20230707 | 093300 | 74655207500 | 391000 | 391000 | 391500 | 391000 | 3374 |
| 553 | 20230707 | 093200 | 73335709500 | 391000 | 391500 | 391500 | 391000 | 845 |
| 554 | 20230707 | 093100 | 73005071000 | 391500 | 392500 | 392500 | 391000 | 9146 |
| 555 | 20230707 | 093000 | 69422990500 | 392000 | 393000 | 393000 | 392000 | 5329 |
| 556 | 20230707 | 092900 | 67331456000 | 393000 | 392500 | 393000 | 392500 | 1692 |
| 557 | 20230707 | 092800 | 66666663000 | 393000 | 392500 | 393000 | 392000 | 3642 |
| 558 | 20230707 | 092700 | 65237280000 | 392500 | 392500 | 393000 | 392000 | 3604 |
| 559 | 20230707 | 092600 | 63822865000 | 392500 | 392000 | 392500 | 392000 | 3168 |
| 560 | 20230707 | 092500 | 62579646500 | 392500 | 391500 | 392500 | 391500 | 2502 |
| 561 | 20230707 | 092400 | 61598728000 | 392000 | 392000 | 392500 | 391500 | 4206 |
| 562 | 20230707 | 092300 | 59949940000 | 391500 | 392000 | 392500 | 391500 | 2784 |
| 563 | 20230707 | 092200 | 58858780500 | 392000 | 392000 | 392500 | 391500 | 1677 |
| 564 | 20230707 | 092100 | 58201473500 | 391500 | 392000 | 392500 | 391500 | 3424 |
| 565 | 20230707 | 092000 | 56859659000 | 392000 | 392500 | 392500 | 391500 | 2027 |
| 566 | 20230707 | 091900 | 56065135500 | 392500 | 391500 | 393000 | 391000 | 5915 |
| 567 | 20230707 | 091800 | 53745824000 | 391500 | 391500 | 392500 | 391500 | 6761 |
| 568 | 20230707 | 091700 | 51096990500 | 392000 | 392500 | 392500 | 391500 | 4213 |
| 569 | 20230707 | 091600 | 49445852500 | 392500 | 393000 | 393500 | 392000 | 4954 |
| 570 | 20230707 | 091500 | 47500939500 | 393000 | 392500 | 393500 | 392000 | 7919 |
| 571 | 20230707 | 091400 | 44390989500 | 393000 | 393500 | 394000 | 392500 | 9452 |
| 572 | 20230707 | 091300 | 40674579500 | 393500 | 394000 | 394000 | 393000 | 5522 |
| 573 | 20230707 | 091200 | 38501976500 | 394000 | 394500 | 395000 | 393500 | 5547 |
| 574 | 20230707 | 091100 | 36315581000 | 395000 | 395000 | 395500 | 394500 | 4280 |
| 575 | 20230707 | 091000 | 34625146000 | 395500 | 396000 | 396000 | 394500 | 4632 |
| 576 | 20230707 | 090900 | 32794227500 | 396000 | 395000 | 396500 | 395000 | 5156 |
| 577 | 20230707 | 090800 | 30753648500 | 395500 | 395500 | 395500 | 394500 | 3645 |
| 578 | 20230707 | 090700 | 29313976000 | 395500 | 395000 | 396000 | 395000 | 2828 |
| 579 | 20230707 | 090600 | 28195579000 | 395500 | 395000 | 396000 | 394000 | 8465 |
| 580 | 20230707 | 090500 | 24851684000 | 395000 | 394500 | 395500 | 394500 | 3687 |
| 581 | 20230707 | 090400 | 23395916500 | 394500 | 395500 | 395500 | 394500 | 8340 |
| 582 | 20230707 | 090300 | 20101384500 | 395500 | 393000 | 395500 | 392500 | 11267 |
| 583 | 20230707 | 090200 | 15662919500 | 393000 | 392500 | 393500 | 392500 | 6651 |
| 584 | 20230707 | 090100 | 13049699000 | 393000 | 391500 | 393000 | 391000 | 9163 |
| 585 | 20230707 | 090000 | 9459429500 | 391500 | 390500 | 392000 | 390500 | 24114 |