34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 3 | 20230712 | 185300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20230712 | 185200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20230712 | 185100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20230712 | 185000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20230712 | 184900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20230712 | 184800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20230712 | 184700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20230712 | 184600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20230712 | 184500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20230712 | 184400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20230712 | 184300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20230712 | 184200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20230712 | 184100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20230712 | 184000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20230712 | 183900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20230712 | 183800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20230712 | 183700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20230712 | 183600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20230712 | 183500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20230712 | 183400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20230712 | 183300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20230712 | 183200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20230712 | 183100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20230712 | 183000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20230712 | 182900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20230712 | 182800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20230712 | 182700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20230712 | 182600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20230712 | 182500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20230712 | 182400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 33 | 20230712 | 182300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20230712 | 182200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20230712 | 182100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20230712 | 182000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20230712 | 181900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20230712 | 181800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20230712 | 181700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20230712 | 181600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20230712 | 181500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20230712 | 181400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20230712 | 181300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20230712 | 181200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20230712 | 181100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20230712 | 181000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20230712 | 180900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20230712 | 180800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20230712 | 180700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20230712 | 180600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20230712 | 180500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20230712 | 180400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20230712 | 180300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20230712 | 180200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20230712 | 180100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20230712 | 180000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20230712 | 175900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20230712 | 175800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20230712 | 175700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20230712 | 175600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20230712 | 175500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20230712 | 175400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 63 | 20230712 | 175300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20230712 | 175200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20230712 | 175100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20230712 | 175000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20230712 | 174900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20230712 | 174800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20230712 | 174700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20230712 | 174600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20230712 | 174500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20230712 | 174400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20230712 | 174300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20230712 | 174200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20230712 | 174100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20230712 | 174000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20230712 | 173900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20230712 | 173800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20230712 | 173700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20230712 | 173600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20230712 | 173500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20230712 | 173400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20230712 | 173300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20230712 | 173200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20230712 | 173100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20230712 | 173000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20230712 | 172900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20230712 | 172800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20230712 | 172700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20230712 | 172600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20230712 | 172500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20230712 | 172400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 93 | 20230712 | 172300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20230712 | 172200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20230712 | 172100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20230712 | 172000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20230712 | 171900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20230712 | 171800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20230712 | 171700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20230712 | 171600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20230712 | 171500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20230712 | 171400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20230712 | 171300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20230712 | 171200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20230712 | 171100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20230712 | 171000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20230712 | 170900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20230712 | 170800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20230712 | 170700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20230712 | 170600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20230712 | 170500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20230712 | 170400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20230712 | 170300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20230712 | 170200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20230712 | 170100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20230712 | 170000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20230712 | 165900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20230712 | 165800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20230712 | 165700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20230712 | 165600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20230712 | 165500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20230712 | 165400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 123 | 20230712 | 165300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20230712 | 165200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20230712 | 165100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20230712 | 165000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20230712 | 164900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20230712 | 164800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20230712 | 164700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20230712 | 164600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20230712 | 164500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20230712 | 164400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20230712 | 164300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20230712 | 164200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20230712 | 164100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20230712 | 164000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20230712 | 163900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20230712 | 163800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20230712 | 163700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20230712 | 163600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20230712 | 163500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20230712 | 163400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20230712 | 163300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20230712 | 163200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20230712 | 163100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20230712 | 163000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20230712 | 162900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20230712 | 162800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20230712 | 162700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20230712 | 162600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20230712 | 162500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20230712 | 162400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 153 | 20230712 | 162300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20230712 | 162200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20230712 | 162100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20230712 | 162000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20230712 | 161900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20230712 | 161800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20230712 | 161700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20230712 | 161600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20230712 | 161500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20230712 | 161400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20230712 | 161300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20230712 | 161200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20230712 | 161100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20230712 | 161000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20230712 | 160900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20230712 | 160800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20230712 | 160700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20230712 | 160600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20230712 | 160500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20230712 | 160400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20230712 | 160300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20230712 | 160200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20230712 | 160100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20230712 | 160000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20230712 | 155900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20230712 | 155800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20230712 | 155700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20230712 | 155600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20230712 | 155500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20230712 | 155400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 183 | 20230712 | 155300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20230712 | 155200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20230712 | 155100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20230712 | 155000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20230712 | 154900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20230712 | 154800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20230712 | 154700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20230712 | 154600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20230712 | 154500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20230712 | 154400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20230712 | 154300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20230712 | 154200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20230712 | 154100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20230712 | 154000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20230712 | 153900 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20230712 | 153800 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20230712 | 153700 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20230712 | 153600 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20230712 | 153500 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20230712 | 153400 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20230712 | 153300 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 204 | 20230712 | 153200 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 205 | 20230712 | 153100 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 206 | 20230712 | 153000 | 32347838500 | 232500 | 232500 | 232500 | 232500 | 11493 |
| 207 | 20230712 | 152900 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20230712 | 152800 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20230712 | 152700 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20230712 | 152600 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20230712 | 152500 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20230712 | 152400 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 213 | 20230712 | 152300 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20230712 | 152200 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20230712 | 152100 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20230712 | 152000 | 29675716000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20230712 | 151900 | 29675716000 | 233000 | 232500 | 233000 | 232000 | 334 |
| 218 | 20230712 | 151800 | 29598081000 | 232500 | 232000 | 232500 | 232000 | 240 |
| 219 | 20230712 | 151700 | 29542352000 | 232000 | 232500 | 233000 | 232000 | 337 |
| 220 | 20230712 | 151600 | 29464086500 | 232500 | 231500 | 232500 | 231500 | 552 |
| 221 | 20230712 | 151500 | 29336025000 | 231500 | 232000 | 232500 | 231500 | 400 |
| 222 | 20230712 | 151400 | 29243211000 | 232500 | 232500 | 232500 | 232000 | 271 |
| 223 | 20230712 | 151300 | 29180211500 | 232000 | 232500 | 232500 | 232000 | 75 |
| 224 | 20230712 | 151200 | 29162784000 | 232000 | 232500 | 232500 | 232000 | 398 |
| 225 | 20230712 | 151100 | 29070268000 | 232000 | 232500 | 232500 | 232000 | 552 |
| 226 | 20230712 | 151000 | 28942115000 | 232000 | 231500 | 232500 | 231500 | 654 |
| 227 | 20230712 | 150900 | 28790376500 | 232000 | 232000 | 232000 | 231500 | 313 |
| 228 | 20230712 | 150800 | 28717861500 | 232000 | 232000 | 232000 | 231500 | 251 |
| 229 | 20230712 | 150700 | 28659640500 | 232000 | 232000 | 232000 | 231500 | 66 |
| 230 | 20230712 | 150600 | 28644340500 | 232000 | 232000 | 232000 | 231500 | 494 |
| 231 | 20230712 | 150500 | 28529788500 | 231500 | 232000 | 232000 | 231500 | 293 |
| 232 | 20230712 | 150400 | 28461837000 | 232000 | 231500 | 232000 | 231500 | 96 |
| 233 | 20230712 | 150300 | 28439590000 | 231500 | 231500 | 232000 | 231500 | 115 |
| 234 | 20230712 | 150200 | 28412949000 | 232000 | 232000 | 232000 | 231500 | 245 |
| 235 | 20230712 | 150100 | 28356137000 | 232000 | 231500 | 232000 | 231500 | 251 |
| 236 | 20230712 | 150000 | 28297924500 | 232000 | 231500 | 232000 | 231000 | 817 |
| 237 | 20230712 | 145900 | 28108706000 | 231500 | 231500 | 232000 | 231500 | 1225 |
| 238 | 20230712 | 145800 | 27825055000 | 232000 | 231500 | 232000 | 231500 | 192 |
| 239 | 20230712 | 145700 | 27780534000 | 232000 | 232000 | 232000 | 231500 | 207 |
| 240 | 20230712 | 145600 | 27732537500 | 231500 | 231500 | 232000 | 231500 | 446 |
| 241 | 20230712 | 145500 | 27629253500 | 231500 | 231500 | 232000 | 231500 | 329 |
| 242 | 20230712 | 145400 | 27553030500 | 232000 | 232000 | 232000 | 231500 | 214 |
| 243 | 20230712 | 145300 | 27503423000 | 232000 | 232000 | 232500 | 231500 | 1434 |
| 244 | 20230712 | 145200 | 27170838000 | 232000 | 232000 | 232500 | 232000 | 113 |
| 245 | 20230712 | 145100 | 27144591000 | 232500 | 232000 | 232500 | 232000 | 162 |
| 246 | 20230712 | 145000 | 27106941500 | 232500 | 232500 | 232500 | 232000 | 325 |
| 247 | 20230712 | 144900 | 27031509500 | 232000 | 232000 | 232500 | 232000 | 261 |
| 248 | 20230712 | 144800 | 26970931000 | 232000 | 232500 | 232500 | 232000 | 166 |
| 249 | 20230712 | 144700 | 26932345000 | 232500 | 232500 | 232500 | 232000 | 63 |
| 250 | 20230712 | 144600 | 26917704500 | 232000 | 232500 | 232500 | 232000 | 240 |
| 251 | 20230712 | 144500 | 26861965500 | 232500 | 232500 | 232500 | 232000 | 128 |
| 252 | 20230712 | 144400 | 26832245500 | 232000 | 232000 | 232500 | 232000 | 77 |
| 253 | 20230712 | 144300 | 26814372000 | 232000 | 232500 | 232500 | 232000 | 158 |
| 254 | 20230712 | 144200 | 26777661000 | 232000 | 232000 | 232500 | 232000 | 230 |
| 255 | 20230712 | 144100 | 26724277500 | 232500 | 232000 | 232500 | 232000 | 34 |
| 256 | 20230712 | 144000 | 26716379000 | 232500 | 232000 | 232500 | 232000 | 132 |
| 257 | 20230712 | 143900 | 26685698000 | 232000 | 232000 | 232500 | 232000 | 208 |
| 258 | 20230712 | 143800 | 26637419000 | 232000 | 232500 | 232500 | 232000 | 66 |
| 259 | 20230712 | 143700 | 26622096500 | 232500 | 232500 | 232500 | 232000 | 147 |
| 260 | 20230712 | 143600 | 26587931000 | 232000 | 232000 | 232500 | 232000 | 239 |
| 261 | 20230712 | 143500 | 26532463000 | 232000 | 232000 | 232500 | 232000 | 119 |
| 262 | 20230712 | 143400 | 26504847000 | 232500 | 232000 | 232500 | 232000 | 207 |
| 263 | 20230712 | 143300 | 26456734500 | 232000 | 232500 | 232500 | 232000 | 271 |
| 264 | 20230712 | 143200 | 26393839500 | 232500 | 232500 | 233000 | 232000 | 74 |
| 265 | 20230712 | 143100 | 26376630500 | 232500 | 232500 | 232500 | 232000 | 143 |
| 266 | 20230712 | 143000 | 26343397500 | 232500 | 232000 | 232500 | 232000 | 213 |
| 267 | 20230712 | 142900 | 26293955000 | 232000 | 232500 | 233000 | 232000 | 337 |
| 268 | 20230712 | 142800 | 26215614500 | 232500 | 232500 | 232500 | 232000 | 81 |
| 269 | 20230712 | 142700 | 26196792000 | 232500 | 232500 | 232500 | 232000 | 184 |
| 270 | 20230712 | 142600 | 26154078500 | 232500 | 232000 | 232500 | 232000 | 313 |
| 271 | 20230712 | 142500 | 26081381000 | 232500 | 232000 | 232500 | 232000 | 42 |
| 272 | 20230712 | 142400 | 26071632500 | 232000 | 232500 | 232500 | 232000 | 253 |
| 273 | 20230712 | 142300 | 26012902000 | 232500 | 232000 | 232500 | 232000 | 203 |
| 274 | 20230712 | 142200 | 25965738000 | 232000 | 232000 | 232500 | 232000 | 32 |
| 275 | 20230712 | 142100 | 25958308000 | 232000 | 232500 | 232500 | 232000 | 203 |
| 276 | 20230712 | 142000 | 25911186500 | 232500 | 232500 | 233000 | 232000 | 142 |
| 277 | 20230712 | 141900 | 25878174500 | 232000 | 232500 | 232500 | 232000 | 102 |
| 278 | 20230712 | 141800 | 25854484500 | 232500 | 232500 | 233500 | 232000 | 485 |
| 279 | 20230712 | 141700 | 25741765500 | 233000 | 233000 | 233000 | 232500 | 186 |
| 280 | 20230712 | 141600 | 25698438000 | 232500 | 233000 | 233000 | 232500 | 142 |
| 281 | 20230712 | 141500 | 25665372000 | 232000 | 232000 | 233000 | 232000 | 336 |
| 282 | 20230712 | 141400 | 25587312000 | 232000 | 232000 | 232500 | 232000 | 28 |
| 283 | 20230712 | 141300 | 25580812000 | 232500 | 232000 | 232500 | 232000 | 125 |
| 284 | 20230712 | 141200 | 25551767500 | 232500 | 232000 | 232500 | 232000 | 232 |
| 285 | 20230712 | 141100 | 25497881500 | 232000 | 232500 | 233000 | 232000 | 631 |
| 286 | 20230712 | 141000 | 25351172500 | 232500 | 233000 | 233000 | 232500 | 92 |
| 287 | 20230712 | 140900 | 25329753000 | 233000 | 232500 | 233000 | 232500 | 282 |
| 288 | 20230712 | 140800 | 25264104000 | 232500 | 232500 | 233000 | 232500 | 15 |
| 289 | 20230712 | 140700 | 25260614000 | 233000 | 232500 | 233000 | 232500 | 117 |
| 290 | 20230712 | 140600 | 25233387500 | 233000 | 233500 | 233500 | 232500 | 833 |
| 291 | 20230712 | 140500 | 25039163500 | 233500 | 233000 | 233500 | 233000 | 599 |
| 292 | 20230712 | 140400 | 24899574000 | 233000 | 233000 | 233500 | 233000 | 118 |
| 293 | 20230712 | 140300 | 24872036000 | 233000 | 233500 | 233500 | 233000 | 291 |
| 294 | 20230712 | 140200 | 24804111000 | 233500 | 233500 | 233500 | 232500 | 148 |
| 295 | 20230712 | 140100 | 24769604000 | 233000 | 233000 | 233500 | 232500 | 582 |
| 296 | 20230712 | 140000 | 24633928500 | 233000 | 232500 | 233000 | 232500 | 304 |
| 297 | 20230712 | 135900 | 24563115500 | 233000 | 233000 | 233000 | 232500 | 431 |
| 298 | 20230712 | 135800 | 24462713500 | 233000 | 233000 | 233000 | 232500 | 432 |
| 299 | 20230712 | 135700 | 24362059000 | 232500 | 233000 | 233000 | 232500 | 1268 |
| 300 | 20230712 | 135600 | 24066621500 | 232500 | 233000 | 233000 | 232500 | 454 |
| 301 | 20230712 | 135500 | 23960870500 | 233000 | 232500 | 233000 | 232500 | 411 |
| 302 | 20230712 | 135400 | 23865117000 | 232500 | 232500 | 233000 | 232500 | 284 |
| 303 | 20230712 | 135300 | 23798951000 | 232500 | 233000 | 233000 | 232500 | 299 |
| 304 | 20230712 | 135200 | 23729316000 | 233000 | 232500 | 233000 | 232500 | 705 |
| 305 | 20230712 | 135100 | 23565145000 | 232500 | 232500 | 233000 | 232500 | 322 |
| 306 | 20230712 | 135000 | 23490146000 | 233000 | 232500 | 233000 | 232500 | 315 |
| 307 | 20230712 | 134900 | 23416781000 | 233000 | 232500 | 233000 | 232500 | 508 |
| 308 | 20230712 | 134800 | 23298473000 | 233000 | 232500 | 233000 | 232000 | 293 |
| 309 | 20230712 | 134700 | 23230279500 | 232500 | 232500 | 233000 | 232000 | 716 |
| 310 | 20230712 | 134600 | 23063809000 | 232500 | 232000 | 232500 | 232000 | 592 |
| 311 | 20230712 | 134500 | 22926265500 | 232500 | 232500 | 232500 | 232000 | 508 |
| 312 | 20230712 | 134400 | 22808189000 | 232500 | 232500 | 232500 | 232000 | 290 |
| 313 | 20230712 | 134300 | 22740769500 | 232000 | 232500 | 232500 | 232000 | 60 |
| 314 | 20230712 | 134200 | 22726842500 | 232500 | 232000 | 232500 | 232000 | 37 |
| 315 | 20230712 | 134100 | 22718251000 | 232000 | 232000 | 232500 | 232000 | 383 |
| 316 | 20230712 | 134000 | 22629323000 | 232500 | 232500 | 232500 | 232000 | 105 |
| 317 | 20230712 | 133900 | 22604917000 | 232500 | 232500 | 233000 | 232000 | 597 |
| 318 | 20230712 | 133800 | 22466133500 | 232500 | 232500 | 233000 | 232000 | 568 |
| 319 | 20230712 | 133700 | 22334069000 | 233000 | 232000 | 233000 | 232000 | 157 |
| 320 | 20230712 | 133600 | 22297574500 | 232000 | 232500 | 232500 | 232000 | 114 |
| 321 | 20230712 | 133500 | 22271090500 | 232500 | 232000 | 232500 | 232000 | 206 |
| 322 | 20230712 | 133400 | 22223210000 | 232500 | 232500 | 232500 | 232000 | 78 |
| 323 | 20230712 | 133300 | 22205104000 | 232000 | 232500 | 232500 | 231500 | 741 |
| 324 | 20230712 | 133200 | 22033168000 | 233000 | 232000 | 233000 | 232000 | 234 |
| 325 | 20230712 | 133100 | 21978719000 | 232500 | 232000 | 232500 | 232000 | 680 |
| 326 | 20230712 | 133000 | 21820622500 | 232500 | 232000 | 232500 | 232000 | 148 |
| 327 | 20230712 | 132900 | 21786226000 | 232000 | 232000 | 232500 | 232000 | 2080 |
| 328 | 20230712 | 132800 | 21302658500 | 232500 | 232500 | 232500 | 232000 | 39 |
| 329 | 20230712 | 132700 | 21293600500 | 232000 | 232500 | 232500 | 232000 | 451 |
| 330 | 20230712 | 132600 | 21188896500 | 232000 | 232000 | 232500 | 232000 | 158 |
| 331 | 20230712 | 132500 | 21152185500 | 232500 | 232000 | 232500 | 232000 | 60 |
| 332 | 20230712 | 132400 | 21138246500 | 232500 | 232500 | 232500 | 232000 | 204 |
| 333 | 20230712 | 132300 | 21090833500 | 232000 | 232000 | 232500 | 232000 | 122 |
| 334 | 20230712 | 132200 | 21062492500 | 232500 | 232500 | 232500 | 232000 | 66 |
| 335 | 20230712 | 132100 | 21047165000 | 232500 | 232500 | 232500 | 232000 | 190 |
| 336 | 20230712 | 132000 | 21003022000 | 232500 | 232000 | 232500 | 232000 | 96 |
| 337 | 20230712 | 131900 | 20980716000 | 232500 | 232000 | 232500 | 232000 | 120 |
| 338 | 20230712 | 131800 | 20952843500 | 232000 | 232000 | 232500 | 232000 | 221 |
| 339 | 20230712 | 131700 | 20901479000 | 232000 | 232500 | 232500 | 232000 | 83 |
| 340 | 20230712 | 131600 | 20882204500 | 232000 | 232500 | 232500 | 232000 | 151 |
| 341 | 20230712 | 131500 | 20847115500 | 232000 | 232500 | 232500 | 232000 | 73 |
| 342 | 20230712 | 131400 | 20830155500 | 232000 | 232500 | 232500 | 232000 | 81 |
| 343 | 20230712 | 131300 | 20811356500 | 232500 | 232000 | 232500 | 232000 | 174 |
| 344 | 20230712 | 131200 | 20770921000 | 232000 | 232000 | 232500 | 232000 | 67 |
| 345 | 20230712 | 131100 | 20755348000 | 232500 | 232000 | 232500 | 232000 | 31 |
| 346 | 20230712 | 131000 | 20748145000 | 232500 | 232000 | 232500 | 232000 | 177 |
| 347 | 20230712 | 130900 | 20707019500 | 232500 | 232000 | 232500 | 231500 | 1171 |
| 348 | 20230712 | 130800 | 20435340000 | 232000 | 232000 | 232500 | 232000 | 553 |
| 349 | 20230712 | 130700 | 20307032000 | 232500 | 232500 | 232500 | 232000 | 232 |
| 350 | 20230712 | 130600 | 20253118000 | 232500 | 232500 | 232500 | 232000 | 101 |
| 351 | 20230712 | 130500 | 20229657500 | 232000 | 232000 | 232500 | 232000 | 232 |
| 352 | 20230712 | 130400 | 20175781500 | 232500 | 232000 | 232500 | 232000 | 206 |
| 353 | 20230712 | 130300 | 20127901000 | 232500 | 232000 | 232500 | 232000 | 202 |
| 354 | 20230712 | 130200 | 20080980500 | 232500 | 232500 | 232500 | 232000 | 130 |
| 355 | 20230712 | 130100 | 20050784000 | 232500 | 232000 | 232500 | 232000 | 169 |
| 356 | 20230712 | 130000 | 20011497500 | 232500 | 232500 | 232500 | 232000 | 101 |
| 357 | 20230712 | 125900 | 19988021000 | 232500 | 232500 | 232500 | 232000 | 238 |
| 358 | 20230712 | 125800 | 19932712500 | 232500 | 232000 | 232500 | 232000 | 73 |
| 359 | 20230712 | 125700 | 19915755500 | 232500 | 232000 | 232500 | 232000 | 126 |
| 360 | 20230712 | 125600 | 19886486500 | 232500 | 232500 | 232500 | 232000 | 183 |
| 361 | 20230712 | 125500 | 19843955500 | 232000 | 232000 | 232500 | 232000 | 92 |
| 362 | 20230712 | 125400 | 19822589500 | 232500 | 232500 | 232500 | 232000 | 88 |
| 363 | 20230712 | 125300 | 19802130000 | 232000 | 232500 | 232500 | 232000 | 196 |
| 364 | 20230712 | 125200 | 19756582000 | 232500 | 232500 | 232500 | 232000 | 66 |
| 365 | 20230712 | 125100 | 19741239000 | 232500 | 232500 | 232500 | 232000 | 147 |
| 366 | 20230712 | 125000 | 19707069500 | 232500 | 232000 | 232500 | 232000 | 128 |
| 367 | 20230712 | 124900 | 19677317000 | 232500 | 232500 | 232500 | 232000 | 112 |
| 368 | 20230712 | 124800 | 19651302000 | 232500 | 232000 | 232500 | 232000 | 28 |
| 369 | 20230712 | 124700 | 19644803000 | 232500 | 232500 | 232500 | 232000 | 178 |
| 370 | 20230712 | 124600 | 19603448000 | 232500 | 232500 | 232500 | 232000 | 94 |
| 371 | 20230712 | 124500 | 19581613500 | 232500 | 232000 | 232500 | 232000 | 176 |
| 372 | 20230712 | 124400 | 19540717000 | 232500 | 232000 | 232500 | 232000 | 42 |
| 373 | 20230712 | 124300 | 19530960500 | 232500 | 232000 | 232500 | 232000 | 107 |
| 374 | 20230712 | 124200 | 19506105000 | 232500 | 232500 | 232500 | 232000 | 132 |
| 375 | 20230712 | 124100 | 19475416000 | 232500 | 232500 | 232500 | 232000 | 19 |
| 376 | 20230712 | 124000 | 19470999500 | 232000 | 232500 | 232500 | 232000 | 100 |
| 377 | 20230712 | 123900 | 19447763500 | 232500 | 232500 | 232500 | 232000 | 168 |
| 378 | 20230712 | 123800 | 19408734000 | 232000 | 232000 | 232500 | 232000 | 23 |
| 379 | 20230712 | 123700 | 19403391000 | 232500 | 232000 | 232500 | 232000 | 61 |
| 380 | 20230712 | 123600 | 19389211000 | 232000 | 232500 | 232500 | 232000 | 350 |
| 381 | 20230712 | 123500 | 19307953500 | 232500 | 232500 | 233000 | 232000 | 217 |
| 382 | 20230712 | 123400 | 19257576500 | 232500 | 232500 | 232500 | 232000 | 290 |
| 383 | 20230712 | 123300 | 19190156500 | 232500 | 232000 | 232500 | 232000 | 207 |
| 384 | 20230712 | 123200 | 19142065500 | 232500 | 232500 | 232500 | 232000 | 62 |
| 385 | 20230712 | 123100 | 19127664000 | 232000 | 232500 | 232500 | 232000 | 253 |
| 386 | 20230712 | 123000 | 19068843500 | 232500 | 232500 | 232500 | 232000 | 72 |
| 387 | 20230712 | 122900 | 19052132500 | 232500 | 232000 | 232500 | 232000 | 87 |
| 388 | 20230712 | 122800 | 19031938000 | 232500 | 232000 | 232500 | 232000 | 246 |
| 389 | 20230712 | 122700 | 18974796500 | 232000 | 232500 | 232500 | 232000 | 25 |
| 390 | 20230712 | 122600 | 18968989500 | 232500 | 232000 | 232500 | 232000 | 203 |
| 391 | 20230712 | 122500 | 18921888000 | 232000 | 232500 | 232500 | 232000 | 232 |
| 392 | 20230712 | 122400 | 18867993000 | 232500 | 232000 | 232500 | 232000 | 149 |
| 393 | 20230712 | 122300 | 18833420500 | 232000 | 232500 | 232500 | 232000 | 69 |
| 394 | 20230712 | 122200 | 18817404000 | 232500 | 232000 | 232500 | 232000 | 201 |
| 395 | 20230712 | 122100 | 18770688500 | 232000 | 232500 | 232500 | 232000 | 67 |
| 396 | 20230712 | 122000 | 18755139000 | 232500 | 232500 | 232500 | 232000 | 86 |
| 397 | 20230712 | 121900 | 18735181000 | 232500 | 232000 | 232500 | 232000 | 197 |
| 398 | 20230712 | 121800 | 18689406500 | 232500 | 232500 | 232500 | 232000 | 45 |
| 399 | 20230712 | 121700 | 18678953500 | 232000 | 232500 | 232500 | 232000 | 185 |
| 400 | 20230712 | 121600 | 18635950500 | 232000 | 232500 | 232500 | 232000 | 78 |
| 401 | 20230712 | 121500 | 18617831500 | 232000 | 232500 | 232500 | 232000 | 32 |
| 402 | 20230712 | 121400 | 18610399500 | 233000 | 232000 | 233000 | 232000 | 353 |
| 403 | 20230712 | 121300 | 18528366000 | 232000 | 232500 | 232500 | 232000 | 89 |
| 404 | 20230712 | 121200 | 18507705000 | 232500 | 232000 | 232500 | 232000 | 32 |
| 405 | 20230712 | 121100 | 18500276000 | 232500 | 232500 | 232500 | 232000 | 157 |
| 406 | 20230712 | 121000 | 18463777000 | 232000 | 232500 | 232500 | 231500 | 130 |
| 407 | 20230712 | 120900 | 18433616000 | 232000 | 232500 | 233000 | 231500 | 561 |
| 408 | 20230712 | 120800 | 18303494500 | 232000 | 232000 | 233000 | 232000 | 242 |
| 409 | 20230712 | 120700 | 18247240500 | 232000 | 232000 | 232500 | 232000 | 16 |
| 410 | 20230712 | 120600 | 18243525000 | 232000 | 232500 | 232500 | 232000 | 71 |
| 411 | 20230712 | 120500 | 18227041000 | 232000 | 232500 | 232500 | 232000 | 378 |
| 412 | 20230712 | 120400 | 18139176000 | 232000 | 232500 | 232500 | 232000 | 29 |
| 413 | 20230712 | 120300 | 18132441500 | 232000 | 232500 | 232500 | 232000 | 116 |
| 414 | 20230712 | 120200 | 18105524500 | 232500 | 232500 | 232500 | 232000 | 211 |
| 415 | 20230712 | 120100 | 18056486000 | 232000 | 232000 | 232500 | 232000 | 60 |
| 416 | 20230712 | 120000 | 18042554500 | 232500 | 232500 | 232500 | 232000 | 152 |
| 417 | 20230712 | 115900 | 18007219000 | 232500 | 232500 | 232500 | 232000 | 98 |
| 418 | 20230712 | 115800 | 17984449000 | 232500 | 232500 | 232500 | 232000 | 551 |
| 419 | 20230712 | 115700 | 17856352500 | 232500 | 232500 | 232500 | 232000 | 165 |
| 420 | 20230712 | 115600 | 17818016500 | 232500 | 232000 | 232500 | 232000 | 325 |
| 421 | 20230712 | 115500 | 17742473500 | 232500 | 232000 | 232500 | 232000 | 46 |
| 422 | 20230712 | 115400 | 17731787500 | 232000 | 232000 | 232500 | 232000 | 166 |
| 423 | 20230712 | 115300 | 17693205500 | 232000 | 232000 | 232500 | 232000 | 88 |
| 424 | 20230712 | 115200 | 17672763000 | 232500 | 232500 | 232500 | 232000 | 25 |
| 425 | 20230712 | 115100 | 17666952000 | 232500 | 232000 | 232500 | 232000 | 134 |
| 426 | 20230712 | 115000 | 17635807500 | 232500 | 232500 | 232500 | 232000 | 62 |
| 427 | 20230712 | 114900 | 17621401000 | 232500 | 232500 | 232500 | 232000 | 59 |
| 428 | 20230712 | 114800 | 17607703000 | 232500 | 232500 | 232500 | 232000 | 253 |
| 429 | 20230712 | 114700 | 17548883500 | 232000 | 232000 | 232500 | 232000 | 103 |
| 430 | 20230712 | 114600 | 17524950000 | 232000 | 232500 | 232500 | 232000 | 243 |
| 431 | 20230712 | 114500 | 17468475000 | 232500 | 232500 | 232500 | 232000 | 123 |
| 432 | 20230712 | 114400 | 17439900500 | 232000 | 232500 | 232500 | 232000 | 47 |
| 433 | 20230712 | 114300 | 17428988500 | 232000 | 232000 | 232500 | 232000 | 212 |
| 434 | 20230712 | 114200 | 17379728000 | 232500 | 232500 | 232500 | 232000 | 58 |
| 435 | 20230712 | 114100 | 17366245000 | 232500 | 232500 | 232500 | 232000 | 65 |
| 436 | 20230712 | 114000 | 17351151000 | 232000 | 232000 | 232500 | 232000 | 149 |
| 437 | 20230712 | 113900 | 17316517500 | 232000 | 232500 | 232500 | 232000 | 90 |
| 438 | 20230712 | 113800 | 17295618000 | 232000 | 232500 | 232500 | 232000 | 31 |
| 439 | 20230712 | 113700 | 17288419500 | 232500 | 232000 | 232500 | 232000 | 114 |
| 440 | 20230712 | 113600 | 17261917000 | 232000 | 232000 | 232500 | 232000 | 95 |
| 441 | 20230712 | 113500 | 17239852000 | 232000 | 232500 | 232500 | 232000 | 205 |
| 442 | 20230712 | 113400 | 17192255000 | 232500 | 232000 | 233000 | 232000 | 4022 |
| 443 | 20230712 | 113300 | 16257851500 | 232000 | 232000 | 232500 | 232000 | 147 |
| 444 | 20230712 | 113200 | 16223724000 | 232500 | 232500 | 232500 | 232000 | 241 |
| 445 | 20230712 | 113100 | 16167703500 | 232500 | 232500 | 232500 | 232000 | 38 |
| 446 | 20230712 | 113000 | 16158870000 | 232500 | 232000 | 232500 | 232000 | 51 |
| 447 | 20230712 | 112900 | 16147015000 | 232500 | 232500 | 232500 | 232000 | 302 |
| 448 | 20230712 | 112800 | 16076823500 | 232500 | 232500 | 232500 | 232000 | 47 |
| 449 | 20230712 | 112700 | 16065918500 | 232500 | 232500 | 232500 | 232000 | 281 |
| 450 | 20230712 | 112600 | 16000587000 | 232500 | 231500 | 232500 | 231500 | 1141 |
| 451 | 20230712 | 112500 | 15735808500 | 232000 | 231500 | 232000 | 231500 | 10 |
| 452 | 20230712 | 112400 | 15733489000 | 232000 | 232500 | 232500 | 231500 | 2131 |
| 453 | 20230712 | 112300 | 15238828500 | 232500 | 232000 | 232500 | 232000 | 270 |
| 454 | 20230712 | 112200 | 15176057500 | 232000 | 232000 | 232500 | 232000 | 76 |
| 455 | 20230712 | 112100 | 15158408500 | 232500 | 231500 | 232500 | 231500 | 824 |
| 456 | 20230712 | 112000 | 14966950000 | 232000 | 232000 | 232000 | 231500 | 879 |
| 457 | 20230712 | 111900 | 14763028500 | 231500 | 231500 | 232000 | 231500 | 112 |
| 458 | 20230712 | 111800 | 14737067500 | 232000 | 232000 | 232000 | 231500 | 54 |
| 459 | 20230712 | 111700 | 14724542500 | 231500 | 232000 | 232000 | 231500 | 146 |
| 460 | 20230712 | 111600 | 14690672500 | 231500 | 231000 | 232000 | 231000 | 409 |
| 461 | 20230712 | 111500 | 14595994000 | 231500 | 231000 | 231500 | 231000 | 172 |
| 462 | 20230712 | 111400 | 14556187000 | 231000 | 231500 | 231500 | 231000 | 36 |
| 463 | 20230712 | 111300 | 14547856500 | 231000 | 231000 | 231500 | 231000 | 150 |
| 464 | 20230712 | 111200 | 14513173000 | 231000 | 231000 | 231500 | 231000 | 209 |
| 465 | 20230712 | 111100 | 14464811000 | 231500 | 231000 | 231500 | 231000 | 20 |
| 466 | 20230712 | 111000 | 14460183500 | 231500 | 231000 | 231500 | 231000 | 365 |
| 467 | 20230712 | 110900 | 14375745500 | 231000 | 230500 | 231500 | 230500 | 1611 |
| 468 | 20230712 | 110800 | 14003890000 | 230500 | 231000 | 231000 | 230500 | 67 |
| 469 | 20230712 | 110700 | 13988435500 | 230500 | 231000 | 231000 | 230500 | 1136 |
| 470 | 20230712 | 110600 | 13726231500 | 230500 | 230000 | 231500 | 230000 | 4247 |
| 471 | 20230712 | 110500 | 12746199500 | 230000 | 230000 | 230500 | 230000 | 375 |
| 472 | 20230712 | 110400 | 12659938000 | 230500 | 230000 | 230500 | 230000 | 79 |
| 473 | 20230712 | 110300 | 12641748000 | 230000 | 230500 | 230500 | 230000 | 107 |
| 474 | 20230712 | 110200 | 12617085000 | 230000 | 230500 | 230500 | 230000 | 43 |
| 475 | 20230712 | 110100 | 12607191500 | 230000 | 230500 | 230500 | 230000 | 192 |
| 476 | 20230712 | 110000 | 12562956500 | 230500 | 231000 | 231000 | 230000 | 725 |
| 477 | 20230712 | 105900 | 12395900000 | 230500 | 231000 | 231000 | 230500 | 147 |
| 478 | 20230712 | 105800 | 12362008000 | 231000 | 230500 | 231000 | 230500 | 352 |
| 479 | 20230712 | 105700 | 12280707000 | 231000 | 230000 | 231000 | 230000 | 787 |
| 480 | 20230712 | 105600 | 12099316500 | 230000 | 230500 | 230500 | 230000 | 678 |
| 481 | 20230712 | 105500 | 11943311000 | 230500 | 230000 | 230500 | 230000 | 238 |
| 482 | 20230712 | 105400 | 11888486000 | 230500 | 230000 | 230500 | 230000 | 181 |
| 483 | 20230712 | 105300 | 11846799000 | 230000 | 230500 | 230500 | 230000 | 30 |
| 484 | 20230712 | 105200 | 11839885000 | 230000 | 230500 | 231000 | 230000 | 1592 |
| 485 | 20230712 | 105100 | 11472944000 | 230500 | 230500 | 231000 | 230500 | 79 |
| 486 | 20230712 | 105000 | 11454707000 | 231000 | 231000 | 231000 | 230500 | 129 |
| 487 | 20230712 | 104900 | 11424933000 | 230500 | 231000 | 231000 | 230500 | 173 |
| 488 | 20230712 | 104800 | 11384989000 | 231000 | 231000 | 231000 | 230500 | 53 |
| 489 | 20230712 | 104700 | 11372748500 | 231000 | 231000 | 231000 | 230500 | 316 |
| 490 | 20230712 | 104600 | 11299806000 | 230500 | 231000 | 231000 | 230500 | 73 |
| 491 | 20230712 | 104500 | 11282973500 | 231000 | 230500 | 231000 | 230500 | 94 |
| 492 | 20230712 | 104400 | 11261288000 | 231000 | 231000 | 231000 | 230500 | 163 |
| 493 | 20230712 | 104300 | 11223646000 | 230500 | 230500 | 231000 | 230500 | 1081 |
| 494 | 20230712 | 104200 | 10974017500 | 230500 | 230500 | 231000 | 230500 | 68 |
| 495 | 20230712 | 104100 | 10958335000 | 230500 | 231000 | 231000 | 230500 | 158 |
| 496 | 20230712 | 104000 | 10921848500 | 230500 | 230000 | 231000 | 229500 | 2968 |
| 497 | 20230712 | 103900 | 10238609500 | 230000 | 230500 | 230500 | 229500 | 1372 |
| 498 | 20230712 | 103800 | 9923046000 | 230000 | 230000 | 230500 | 230000 | 222 |
| 499 | 20230712 | 103700 | 9871908000 | 230000 | 230000 | 230500 | 230000 | 310 |
| 500 | 20230712 | 103600 | 9800576000 | 230000 | 230500 | 230500 | 230000 | 90 |
| 501 | 20230712 | 103500 | 9779855500 | 230000 | 230000 | 230500 | 230000 | 73 |
| 502 | 20230712 | 103400 | 9763046000 | 230500 | 230000 | 230500 | 230000 | 28 |
| 503 | 20230712 | 103300 | 9756599000 | 230500 | 230500 | 230500 | 230000 | 115 |
| 504 | 20230712 | 103200 | 9730133000 | 230000 | 230000 | 230500 | 230000 | 144 |
| 505 | 20230712 | 103100 | 9696993000 | 230500 | 230500 | 230500 | 230000 | 59 |
| 506 | 20230712 | 103000 | 9683404000 | 230500 | 230500 | 230500 | 230000 | 66 |
| 507 | 20230712 | 102900 | 9668202500 | 230500 | 230500 | 230500 | 230000 | 84 |
| 508 | 20230712 | 102800 | 9648856000 | 230500 | 230500 | 230500 | 230000 | 349 |
| 509 | 20230712 | 102700 | 9568568000 | 230500 | 230500 | 230500 | 230000 | 19 |
| 510 | 20230712 | 102600 | 9564195500 | 230500 | 230500 | 230500 | 230000 | 94 |
| 511 | 20230712 | 102500 | 9542548000 | 230000 | 230000 | 230500 | 230000 | 40 |
| 512 | 20230712 | 102400 | 9533336500 | 230500 | 230000 | 230500 | 230000 | 49 |
| 513 | 20230712 | 102300 | 9522044500 | 230500 | 230000 | 230500 | 230000 | 267 |
| 514 | 20230712 | 102200 | 9460615000 | 230000 | 230500 | 230500 | 230000 | 43 |
| 515 | 20230712 | 102100 | 9450718500 | 230500 | 231000 | 231000 | 230000 | 1343 |
| 516 | 20230712 | 102000 | 9141219500 | 231000 | 231000 | 231000 | 230500 | 243 |
| 517 | 20230712 | 101900 | 9085191000 | 230500 | 231000 | 231000 | 230500 | 97 |
| 518 | 20230712 | 101800 | 9062815000 | 230500 | 231000 | 231000 | 230500 | 58 |
| 519 | 20230712 | 101700 | 9049418500 | 231000 | 230500 | 231000 | 230500 | 24 |
| 520 | 20230712 | 101600 | 9043879000 | 230500 | 230000 | 231000 | 230000 | 265 |
| 521 | 20230712 | 101500 | 8982820000 | 230000 | 230500 | 230500 | 230000 | 96 |
| 522 | 20230712 | 101400 | 8960694000 | 230500 | 230500 | 230500 | 230000 | 65 |
| 523 | 20230712 | 101300 | 8945737500 | 230000 | 230000 | 230500 | 230000 | 226 |
| 524 | 20230712 | 101200 | 8893753500 | 230000 | 229500 | 230500 | 229500 | 1237 |
| 525 | 20230712 | 101100 | 8609269500 | 229500 | 229500 | 230000 | 229500 | 609 |
| 526 | 20230712 | 101000 | 8469385000 | 230000 | 230000 | 230000 | 229500 | 90 |
| 527 | 20230712 | 100900 | 8448692000 | 229500 | 229500 | 230000 | 229500 | 166 |
| 528 | 20230712 | 100800 | 8410556500 | 229500 | 230000 | 230000 | 229500 | 57 |
| 529 | 20230712 | 100700 | 8397454500 | 230000 | 230000 | 230000 | 229500 | 112 |
| 530 | 20230712 | 100600 | 8371704000 | 230000 | 230000 | 230000 | 229500 | 171 |
| 531 | 20230712 | 100500 | 8332418000 | 230000 | 229500 | 230000 | 229500 | 140 |
| 532 | 20230712 | 100400 | 8300230000 | 229500 | 229500 | 230000 | 229500 | 135 |
| 533 | 20230712 | 100300 | 8269190500 | 229500 | 229500 | 230000 | 229500 | 68 |
| 534 | 20230712 | 100200 | 8253565000 | 230000 | 229500 | 230000 | 229500 | 148 |
| 535 | 20230712 | 100100 | 8219544000 | 230000 | 230000 | 230000 | 229500 | 29 |
| 536 | 20230712 | 100000 | 8212880500 | 230000 | 230000 | 230500 | 229500 | 298 |
| 537 | 20230712 | 095900 | 8144326500 | 230000 | 230500 | 230500 | 230000 | 828 |
| 538 | 20230712 | 095800 | 7953606000 | 231000 | 230000 | 231000 | 230000 | 1272 |
| 539 | 20230712 | 095700 | 7660562500 | 230000 | 230000 | 230000 | 229500 | 294 |
| 540 | 20230712 | 095600 | 7593072000 | 230000 | 230000 | 230500 | 230000 | 763 |
| 541 | 20230712 | 095500 | 7417579000 | 230000 | 230000 | 230500 | 230000 | 38 |
| 542 | 20230712 | 095400 | 7408827500 | 230500 | 230000 | 230500 | 230000 | 49 |
| 543 | 20230712 | 095300 | 7397545500 | 230000 | 230000 | 230500 | 230000 | 107 |
| 544 | 20230712 | 095200 | 7372924500 | 230000 | 230500 | 231000 | 230000 | 1372 |
| 545 | 20230712 | 095100 | 7056405000 | 230500 | 230500 | 230500 | 230000 | 75 |
| 546 | 20230712 | 095000 | 7039127000 | 230500 | 230000 | 230500 | 229500 | 143 |
| 547 | 20230712 | 094900 | 7006237000 | 230000 | 230000 | 230000 | 229500 | 627 |
| 548 | 20230712 | 094800 | 6862129000 | 229500 | 229000 | 229500 | 229000 | 562 |
| 549 | 20230712 | 094700 | 6733156000 | 229500 | 229500 | 229500 | 229000 | 109 |
| 550 | 20230712 | 094600 | 6708142000 | 229000 | 229000 | 229500 | 229000 | 93 |
| 551 | 20230712 | 094500 | 6686824500 | 229000 | 229000 | 229500 | 229000 | 768 |
| 552 | 20230712 | 094400 | 6510620500 | 229500 | 229500 | 229500 | 229000 | 212 |
| 553 | 20230712 | 094300 | 6461989000 | 229500 | 229500 | 229500 | 229000 | 138 |
| 554 | 20230712 | 094200 | 6430347500 | 229000 | 229500 | 229500 | 229000 | 224 |
| 555 | 20230712 | 094100 | 6379015000 | 229500 | 229000 | 229500 | 229000 | 326 |
| 556 | 20230712 | 094000 | 6304214000 | 229500 | 230500 | 230500 | 229000 | 749 |
| 557 | 20230712 | 093900 | 6132186500 | 230000 | 229500 | 230000 | 229000 | 1877 |
| 558 | 20230712 | 093800 | 5701273500 | 229500 | 229500 | 230000 | 229500 | 90 |
| 559 | 20230712 | 093700 | 5680615500 | 229500 | 229500 | 230000 | 229000 | 1774 |
| 560 | 20230712 | 093600 | 5273343500 | 229500 | 229500 | 230000 | 229500 | 137 |
| 561 | 20230712 | 093500 | 5241898000 | 230000 | 229500 | 230000 | 229500 | 98 |
| 562 | 20230712 | 093400 | 5219385000 | 229500 | 229500 | 230000 | 229500 | 129 |
| 563 | 20230712 | 093300 | 5189753000 | 229500 | 230000 | 230500 | 229500 | 694 |
| 564 | 20230712 | 093200 | 5030146500 | 230000 | 229500 | 230000 | 229500 | 591 |
| 565 | 20230712 | 093100 | 4894228500 | 230000 | 229500 | 230000 | 229500 | 144 |
| 566 | 20230712 | 093000 | 4861163500 | 229500 | 230000 | 230000 | 229500 | 428 |
| 567 | 20230712 | 092900 | 4762839500 | 230000 | 230000 | 230000 | 229500 | 102 |
| 568 | 20230712 | 092800 | 4739394500 | 229500 | 229500 | 230000 | 229500 | 118 |
| 569 | 20230712 | 092700 | 4712308000 | 230000 | 229500 | 230000 | 229500 | 46 |
| 570 | 20230712 | 092600 | 4701737000 | 229500 | 229500 | 230000 | 229000 | 1172 |
| 571 | 20230712 | 092500 | 4432763500 | 229000 | 229000 | 229500 | 229000 | 327 |
| 572 | 20230712 | 092400 | 4357727500 | 229500 | 230000 | 230000 | 229000 | 832 |
| 573 | 20230712 | 092300 | 4166872500 | 229000 | 229500 | 230000 | 229000 | 629 |
| 574 | 20230712 | 092200 | 4022521000 | 229500 | 229500 | 229500 | 229000 | 243 |
| 575 | 20230712 | 092100 | 3966766500 | 229500 | 230000 | 230000 | 229500 | 2106 |
| 576 | 20230712 | 092000 | 3483378500 | 230000 | 230000 | 230000 | 229500 | 312 |
| 577 | 20230712 | 091900 | 3411619500 | 230000 | 230500 | 230500 | 229500 | 458 |
| 578 | 20230712 | 091800 | 3306290500 | 230000 | 230000 | 230500 | 230000 | 410 |
| 579 | 20230712 | 091700 | 3211988000 | 230000 | 230500 | 230500 | 230000 | 55 |
| 580 | 20230712 | 091600 | 3199323000 | 230500 | 230000 | 230500 | 230000 | 118 |
| 581 | 20230712 | 091500 | 3172170500 | 230500 | 230500 | 230500 | 230000 | 507 |
| 582 | 20230712 | 091400 | 3055552000 | 230000 | 230500 | 230500 | 230000 | 169 |
| 583 | 20230712 | 091300 | 3016647000 | 230500 | 230500 | 230500 | 230000 | 118 |
| 584 | 20230712 | 091200 | 2989474000 | 230500 | 229500 | 230500 | 229500 | 559 |
| 585 | 20230712 | 091100 | 2860812000 | 230000 | 230500 | 230500 | 229500 | 1716 |
| 586 | 20230712 | 091000 | 2466312000 | 230000 | 231000 | 231000 | 230000 | 1130 |
| 587 | 20230712 | 090900 | 2206048000 | 231000 | 231000 | 231000 | 230500 | 308 |
| 588 | 20230712 | 090800 | 2135035500 | 231000 | 231000 | 231000 | 230500 | 589 |
| 589 | 20230712 | 090700 | 1999163500 | 231500 | 231000 | 231500 | 230000 | 2554 |
| 590 | 20230712 | 090600 | 1409788500 | 231000 | 232000 | 232000 | 231000 | 871 |
| 591 | 20230712 | 090500 | 1208160500 | 231500 | 232000 | 232000 | 231500 | 426 |
| 592 | 20230712 | 090400 | 1109482000 | 232000 | 232000 | 232500 | 231500 | 521 |
| 593 | 20230712 | 090300 | 988676500 | 232000 | 231000 | 232500 | 231000 | 865 |
| 594 | 20230712 | 090200 | 788215000 | 231500 | 232500 | 232500 | 231000 | 1751 |
| 595 | 20230712 | 090100 | 382254000 | 232500 | 233000 | 233500 | 232000 | 820 |
| 596 | 20230712 | 090000 | 191459000 | 233500 | 233000 | 233500 | 232500 | 675 |