36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 3 | 20230713 | 191200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 4 | 20230713 | 191100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 5 | 20230713 | 191000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 6 | 20230713 | 190900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 7 | 20230713 | 190800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 8 | 20230713 | 190700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 9 | 20230713 | 190600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 10 | 20230713 | 190500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 11 | 20230713 | 190400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 12 | 20230713 | 190300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 13 | 20230713 | 190200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 14 | 20230713 | 190100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 15 | 20230713 | 190000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 16 | 20230713 | 185900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 17 | 20230713 | 185800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 18 | 20230713 | 185700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 19 | 20230713 | 185600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 20 | 20230713 | 185500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 21 | 20230713 | 185400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 22 | 20230713 | 185300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 23 | 20230713 | 185200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 24 | 20230713 | 185100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 25 | 20230713 | 185000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 26 | 20230713 | 184900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 27 | 20230713 | 184800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 28 | 20230713 | 184700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 29 | 20230713 | 184600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 30 | 20230713 | 184500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 31 | 20230713 | 184400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 32 | 20230713 | 184300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 33 | 20230713 | 184200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 34 | 20230713 | 184100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 35 | 20230713 | 184000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 36 | 20230713 | 183900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 37 | 20230713 | 183800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 38 | 20230713 | 183700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 39 | 20230713 | 183600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 40 | 20230713 | 183500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 41 | 20230713 | 183400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 42 | 20230713 | 183300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 43 | 20230713 | 183200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 44 | 20230713 | 183100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 45 | 20230713 | 183000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 46 | 20230713 | 182900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 47 | 20230713 | 182800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 48 | 20230713 | 182700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 49 | 20230713 | 182600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 50 | 20230713 | 182500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 51 | 20230713 | 182400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 52 | 20230713 | 182300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 53 | 20230713 | 182200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 54 | 20230713 | 182100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 55 | 20230713 | 182000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 56 | 20230713 | 181900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 57 | 20230713 | 181800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 58 | 20230713 | 181700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 59 | 20230713 | 181600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 60 | 20230713 | 181500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 61 | 20230713 | 181400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 62 | 20230713 | 181300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 63 | 20230713 | 181200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 64 | 20230713 | 181100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 65 | 20230713 | 181000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 66 | 20230713 | 180900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 67 | 20230713 | 180800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 68 | 20230713 | 180700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 69 | 20230713 | 180600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 70 | 20230713 | 180500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 71 | 20230713 | 180400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 72 | 20230713 | 180300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 73 | 20230713 | 180200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 74 | 20230713 | 180100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 75 | 20230713 | 180000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 76 | 20230713 | 175900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 77 | 20230713 | 175800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 78 | 20230713 | 175700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 79 | 20230713 | 175600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 80 | 20230713 | 175500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 81 | 20230713 | 175400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 82 | 20230713 | 175300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 83 | 20230713 | 175200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 84 | 20230713 | 175100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 85 | 20230713 | 175000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 86 | 20230713 | 174900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 87 | 20230713 | 174800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 88 | 20230713 | 174700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 89 | 20230713 | 174600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 90 | 20230713 | 174500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 91 | 20230713 | 174400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 92 | 20230713 | 174300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 93 | 20230713 | 174200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 94 | 20230713 | 174100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 95 | 20230713 | 174000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 96 | 20230713 | 173900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 97 | 20230713 | 173800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 98 | 20230713 | 173700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 99 | 20230713 | 173600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 100 | 20230713 | 173500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 101 | 20230713 | 173400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 102 | 20230713 | 173300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 103 | 20230713 | 173200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 104 | 20230713 | 173100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 105 | 20230713 | 173000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 106 | 20230713 | 172900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 107 | 20230713 | 172800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 108 | 20230713 | 172700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 109 | 20230713 | 172600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 110 | 20230713 | 172500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 111 | 20230713 | 172400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 112 | 20230713 | 172300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 113 | 20230713 | 172200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 114 | 20230713 | 172100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 115 | 20230713 | 172000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 116 | 20230713 | 171900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 117 | 20230713 | 171800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 118 | 20230713 | 171700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 119 | 20230713 | 171600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 120 | 20230713 | 171500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 121 | 20230713 | 171400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 122 | 20230713 | 171300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 123 | 20230713 | 171200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 124 | 20230713 | 171100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 125 | 20230713 | 171000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 126 | 20230713 | 170900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 127 | 20230713 | 170800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 128 | 20230713 | 170700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 129 | 20230713 | 170600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 130 | 20230713 | 170500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 131 | 20230713 | 170400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 132 | 20230713 | 170300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 133 | 20230713 | 170200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 134 | 20230713 | 170100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 135 | 20230713 | 170000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 136 | 20230713 | 165900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 137 | 20230713 | 165800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 138 | 20230713 | 165700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 139 | 20230713 | 165600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 140 | 20230713 | 165500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 141 | 20230713 | 165400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 142 | 20230713 | 165300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 143 | 20230713 | 165200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 144 | 20230713 | 165100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 145 | 20230713 | 165000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 146 | 20230713 | 164900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 147 | 20230713 | 164800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 148 | 20230713 | 164700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 149 | 20230713 | 164600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 150 | 20230713 | 164500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 151 | 20230713 | 164400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 152 | 20230713 | 164300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 153 | 20230713 | 164200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 154 | 20230713 | 164100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 155 | 20230713 | 164000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 156 | 20230713 | 163900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 157 | 20230713 | 163800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 158 | 20230713 | 163700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 159 | 20230713 | 163600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 160 | 20230713 | 163500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 161 | 20230713 | 163400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 162 | 20230713 | 163300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 163 | 20230713 | 163200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 164 | 20230713 | 163100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 165 | 20230713 | 163000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 166 | 20230713 | 162900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 167 | 20230713 | 162800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 168 | 20230713 | 162700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 169 | 20230713 | 162600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 170 | 20230713 | 162500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 171 | 20230713 | 162400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 172 | 20230713 | 162300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 173 | 20230713 | 162200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 174 | 20230713 | 162100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 175 | 20230713 | 162000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 176 | 20230713 | 161900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 177 | 20230713 | 161800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 178 | 20230713 | 161700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 179 | 20230713 | 161600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 180 | 20230713 | 161500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 181 | 20230713 | 161400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 182 | 20230713 | 161300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 183 | 20230713 | 161200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 184 | 20230713 | 161100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 185 | 20230713 | 161000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 186 | 20230713 | 160900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 187 | 20230713 | 160800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 188 | 20230713 | 160700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 189 | 20230713 | 160600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 190 | 20230713 | 160500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 191 | 20230713 | 160400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 192 | 20230713 | 160300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 193 | 20230713 | 160200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 194 | 20230713 | 160100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 195 | 20230713 | 160000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 196 | 20230713 | 155900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 197 | 20230713 | 155800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 198 | 20230713 | 155700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 199 | 20230713 | 155600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 200 | 20230713 | 155500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 201 | 20230713 | 155400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 202 | 20230713 | 155300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 203 | 20230713 | 155200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 204 | 20230713 | 155100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 205 | 20230713 | 155000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 206 | 20230713 | 154900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 207 | 20230713 | 154800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 208 | 20230713 | 154700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 209 | 20230713 | 154600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 210 | 20230713 | 154500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 211 | 20230713 | 154400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 212 | 20230713 | 154300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 213 | 20230713 | 154200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 214 | 20230713 | 154100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 215 | 20230713 | 154000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 216 | 20230713 | 153900 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 217 | 20230713 | 153800 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 218 | 20230713 | 153700 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 219 | 20230713 | 153600 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 220 | 20230713 | 153500 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 221 | 20230713 | 153400 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 222 | 20230713 | 153300 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 223 | 20230713 | 153200 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 224 | 20230713 | 153100 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 0 |
| 225 | 20230713 | 153000 | 185101398300 | 199700 | 199700 | 199700 | 199700 | 177104 |
| 226 | 20230713 | 152900 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 227 | 20230713 | 152800 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 228 | 20230713 | 152700 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 229 | 20230713 | 152600 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 230 | 20230713 | 152500 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 231 | 20230713 | 152400 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 232 | 20230713 | 152300 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 233 | 20230713 | 152200 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 234 | 20230713 | 152100 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 235 | 20230713 | 152000 | 149733729500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 236 | 20230713 | 151900 | 149733729500 | 200000 | 200000 | 200500 | 200000 | 876 |
| 237 | 20230713 | 151800 | 149558400000 | 200500 | 200000 | 200500 | 200000 | 1409 |
| 238 | 20230713 | 151700 | 149276219000 | 200500 | 200500 | 200500 | 200000 | 1355 |
| 239 | 20230713 | 151600 | 149004972500 | 200500 | 200000 | 200500 | 200000 | 1591 |
| 240 | 20230713 | 151500 | 148686275000 | 200000 | 200500 | 200500 | 200000 | 1283 |
| 241 | 20230713 | 151400 | 148429430500 | 200000 | 200000 | 200500 | 200000 | 2428 |
| 242 | 20230713 | 151300 | 147942924500 | 200000 | 200000 | 200000 | 199800 | 4258 |
| 243 | 20230713 | 151200 | 147091489000 | 199900 | 200000 | 200000 | 199900 | 625 |
| 244 | 20230713 | 151100 | 146966519700 | 199900 | 199900 | 200000 | 199800 | 1996 |
| 245 | 20230713 | 151000 | 146567502700 | 199800 | 199700 | 199900 | 199500 | 5562 |
| 246 | 20230713 | 150900 | 145456644600 | 199700 | 199700 | 199700 | 199600 | 2934 |
| 247 | 20230713 | 150800 | 144870954500 | 199600 | 199600 | 199700 | 199500 | 6656 |
| 248 | 20230713 | 150700 | 143542449600 | 199600 | 199800 | 199800 | 199600 | 4569 |
| 249 | 20230713 | 150600 | 142630142300 | 199800 | 199900 | 200000 | 199700 | 5871 |
| 250 | 20230713 | 150500 | 141457149800 | 199900 | 200000 | 200000 | 199900 | 1781 |
| 251 | 20230713 | 150400 | 141101106700 | 199900 | 199900 | 200000 | 199800 | 2612 |
| 252 | 20230713 | 150300 | 140579094000 | 199800 | 200000 | 200000 | 199800 | 3381 |
| 253 | 20230713 | 150200 | 139903247900 | 200000 | 199900 | 200000 | 199900 | 6594 |
| 254 | 20230713 | 150100 | 138585061200 | 199900 | 200000 | 200000 | 199900 | 6970 |
| 255 | 20230713 | 150000 | 137191367500 | 199900 | 200500 | 200500 | 199900 | 7719 |
| 256 | 20230713 | 145900 | 135647352500 | 200000 | 200000 | 200500 | 200000 | 1925 |
| 257 | 20230713 | 145800 | 135262147500 | 200000 | 200000 | 200500 | 200000 | 2975 |
| 258 | 20230713 | 145700 | 134666746500 | 200500 | 200000 | 200500 | 200000 | 2735 |
| 259 | 20230713 | 145600 | 134119507500 | 200000 | 200000 | 200500 | 200000 | 2808 |
| 260 | 20230713 | 145500 | 133557811500 | 200000 | 200000 | 200500 | 200000 | 2057 |
| 261 | 20230713 | 145400 | 133146106000 | 200500 | 200000 | 200500 | 200000 | 1892 |
| 262 | 20230713 | 145300 | 132767539000 | 200500 | 200500 | 200500 | 200000 | 2103 |
| 263 | 20230713 | 145200 | 132346791500 | 200000 | 200500 | 200500 | 200000 | 2921 |
| 264 | 20230713 | 145100 | 131762252000 | 200500 | 200000 | 200500 | 200000 | 1617 |
| 265 | 20230713 | 145000 | 131438586500 | 200500 | 200500 | 200500 | 200000 | 2242 |
| 266 | 20230713 | 144900 | 130989672500 | 200000 | 200000 | 200500 | 200000 | 1980 |
| 267 | 20230713 | 144800 | 130593378500 | 200000 | 200500 | 200500 | 200000 | 1053 |
| 268 | 20230713 | 144700 | 130382644000 | 200000 | 200000 | 200500 | 200000 | 1377 |
| 269 | 20230713 | 144600 | 130106868500 | 200000 | 200000 | 200500 | 200000 | 757 |
| 270 | 20230713 | 144500 | 129955350500 | 200000 | 200000 | 200500 | 200000 | 1585 |
| 271 | 20230713 | 144400 | 129637756500 | 200500 | 200000 | 200500 | 200000 | 1224 |
| 272 | 20230713 | 144300 | 129392837000 | 200000 | 200500 | 200500 | 200000 | 2484 |
| 273 | 20230713 | 144200 | 128895637000 | 200000 | 200000 | 200500 | 200000 | 645 |
| 274 | 20230713 | 144100 | 128766490500 | 200500 | 200500 | 200500 | 200000 | 920 |
| 275 | 20230713 | 144000 | 128582228500 | 200000 | 200500 | 200500 | 200000 | 788 |
| 276 | 20230713 | 143900 | 128424455500 | 200000 | 200500 | 200500 | 200000 | 762 |
| 277 | 20230713 | 143800 | 128271774000 | 200000 | 200500 | 200500 | 200000 | 881 |
| 278 | 20230713 | 143700 | 128095278500 | 200000 | 200500 | 200500 | 200000 | 867 |
| 279 | 20230713 | 143600 | 127921642000 | 200500 | 200500 | 200500 | 200000 | 1651 |
| 280 | 20230713 | 143500 | 127591137500 | 200000 | 200000 | 200500 | 200000 | 1102 |
| 281 | 20230713 | 143400 | 127370633000 | 200000 | 200000 | 200500 | 200000 | 1388 |
| 282 | 20230713 | 143300 | 127092731000 | 200500 | 200000 | 200500 | 200000 | 936 |
| 283 | 20230713 | 143200 | 126905369500 | 200500 | 200500 | 200500 | 200000 | 680 |
| 284 | 20230713 | 143100 | 126769165000 | 200500 | 200500 | 200500 | 200000 | 2549 |
| 285 | 20230713 | 143000 | 126258368000 | 200000 | 200000 | 200500 | 200000 | 956 |
| 286 | 20230713 | 142900 | 126066818500 | 200000 | 200000 | 200500 | 200000 | 724 |
| 287 | 20230713 | 142800 | 125921833000 | 200500 | 200000 | 201000 | 200000 | 4323 |
| 288 | 20230713 | 142700 | 125055384000 | 200000 | 200500 | 200500 | 200000 | 2246 |
| 289 | 20230713 | 142600 | 124605369000 | 200000 | 200500 | 200500 | 200000 | 1528 |
| 290 | 20230713 | 142500 | 124299130500 | 200000 | 200500 | 201000 | 200000 | 3373 |
| 291 | 20230713 | 142400 | 123623224500 | 200000 | 200500 | 201000 | 200000 | 2600 |
| 292 | 20230713 | 142300 | 123102425500 | 200500 | 201000 | 201000 | 200500 | 1771 |
| 293 | 20230713 | 142200 | 122747129000 | 200500 | 200500 | 201000 | 200500 | 764 |
| 294 | 20230713 | 142100 | 122593830000 | 200500 | 200500 | 201000 | 200500 | 2870 |
| 295 | 20230713 | 142000 | 122018154000 | 200500 | 200500 | 201000 | 200500 | 1764 |
| 296 | 20230713 | 141900 | 121664352000 | 200500 | 200500 | 201000 | 200500 | 1587 |
| 297 | 20230713 | 141800 | 121345862000 | 200500 | 201000 | 201000 | 200500 | 772 |
| 298 | 20230713 | 141700 | 121190951000 | 200500 | 200500 | 201000 | 200000 | 5718 |
| 299 | 20230713 | 141600 | 120044659500 | 200500 | 201000 | 201000 | 200500 | 3394 |
| 300 | 20230713 | 141500 | 119364038000 | 201000 | 201000 | 201000 | 200500 | 1230 |
| 301 | 20230713 | 141400 | 119117204500 | 200500 | 200500 | 201000 | 200500 | 1354 |
| 302 | 20230713 | 141300 | 118845565500 | 200500 | 200500 | 201000 | 200500 | 1160 |
| 303 | 20230713 | 141200 | 118612844000 | 201000 | 200500 | 201000 | 200500 | 1393 |
| 304 | 20230713 | 141100 | 118333325500 | 200500 | 200500 | 201000 | 200500 | 988 |
| 305 | 20230713 | 141000 | 118135019000 | 200500 | 201000 | 201000 | 200500 | 2104 |
| 306 | 20230713 | 140900 | 117712920500 | 200500 | 201000 | 201000 | 200500 | 628 |
| 307 | 20230713 | 140800 | 117586920500 | 200500 | 200500 | 201000 | 200500 | 1567 |
| 308 | 20230713 | 140700 | 117272463500 | 200500 | 201000 | 201000 | 200500 | 1038 |
| 309 | 20230713 | 140600 | 117064234500 | 200500 | 200500 | 201000 | 200500 | 529 |
| 310 | 20230713 | 140500 | 116958094500 | 200500 | 200500 | 201000 | 200500 | 2251 |
| 311 | 20230713 | 140400 | 116506590500 | 200500 | 200500 | 201000 | 200500 | 956 |
| 312 | 20230713 | 140300 | 116314845000 | 201000 | 200500 | 201000 | 200500 | 2441 |
| 313 | 20230713 | 140200 | 115825230000 | 200500 | 200500 | 201000 | 200500 | 3831 |
| 314 | 20230713 | 140100 | 115056996000 | 200500 | 201000 | 201000 | 200500 | 1541 |
| 315 | 20230713 | 140000 | 114747900000 | 200500 | 200500 | 201000 | 200500 | 3356 |
| 316 | 20230713 | 135900 | 114074901000 | 201000 | 201000 | 201000 | 200500 | 1480 |
| 317 | 20230713 | 135800 | 113778025500 | 200500 | 201000 | 201000 | 200500 | 1280 |
| 318 | 20230713 | 135700 | 113521250000 | 200500 | 200500 | 201000 | 200500 | 952 |
| 319 | 20230713 | 135600 | 113330264000 | 200500 | 201000 | 201000 | 200500 | 921 |
| 320 | 20230713 | 135500 | 113145449500 | 200500 | 200500 | 201000 | 200500 | 861 |
| 321 | 20230713 | 135400 | 112972712000 | 200500 | 200500 | 201000 | 200500 | 1163 |
| 322 | 20230713 | 135300 | 112739357000 | 200500 | 200500 | 201000 | 200500 | 1030 |
| 323 | 20230713 | 135200 | 112532733000 | 200500 | 201000 | 201000 | 200500 | 1166 |
| 324 | 20230713 | 135100 | 112298650500 | 201000 | 201000 | 201000 | 200500 | 983 |
| 325 | 20230713 | 135000 | 112101422000 | 201000 | 201000 | 201000 | 200500 | 1021 |
| 326 | 20230713 | 134900 | 111896603000 | 200500 | 200500 | 201000 | 200500 | 903 |
| 327 | 20230713 | 134800 | 111715365500 | 201000 | 200500 | 201000 | 200500 | 1264 |
| 328 | 20230713 | 134700 | 111461739500 | 201000 | 200500 | 201000 | 200500 | 1043 |
| 329 | 20230713 | 134600 | 111252507000 | 200500 | 201500 | 201500 | 200500 | 2335 |
| 330 | 20230713 | 134500 | 110783415500 | 201000 | 201000 | 201500 | 201000 | 882 |
| 331 | 20230713 | 134400 | 110606034500 | 201000 | 201000 | 201500 | 200500 | 5923 |
| 332 | 20230713 | 134300 | 109416055500 | 200500 | 201000 | 201500 | 200500 | 10543 |
| 333 | 20230713 | 134200 | 107297034500 | 201000 | 201000 | 201500 | 201000 | 419 |
| 334 | 20230713 | 134100 | 107212664500 | 201000 | 201000 | 201500 | 201000 | 315 |
| 335 | 20230713 | 134000 | 107149229500 | 201000 | 201000 | 201500 | 201000 | 530 |
| 336 | 20230713 | 133900 | 107042603000 | 201000 | 201500 | 201500 | 201000 | 340 |
| 337 | 20230713 | 133800 | 106974127000 | 201000 | 201000 | 201500 | 201000 | 370 |
| 338 | 20230713 | 133700 | 106899600500 | 201500 | 201500 | 201500 | 201000 | 366 |
| 339 | 20230713 | 133600 | 106825936500 | 201000 | 201000 | 201500 | 201000 | 441 |
| 340 | 20230713 | 133500 | 106737106500 | 201000 | 201000 | 201500 | 201000 | 522 |
| 341 | 20230713 | 133400 | 106632027500 | 201500 | 201500 | 201500 | 201000 | 235 |
| 342 | 20230713 | 133300 | 106584698000 | 201500 | 201500 | 201500 | 201000 | 556 |
| 343 | 20230713 | 133200 | 106472729500 | 201500 | 201500 | 201500 | 201000 | 612 |
| 344 | 20230713 | 133100 | 106349430500 | 201500 | 201500 | 201500 | 201000 | 366 |
| 345 | 20230713 | 133000 | 106275743500 | 201500 | 201500 | 201500 | 201000 | 1601 |
| 346 | 20230713 | 132900 | 105953221000 | 201500 | 200500 | 201500 | 200500 | 26296 |
| 347 | 20230713 | 132800 | 100662694500 | 201000 | 201000 | 201000 | 200500 | 837 |
| 348 | 20230713 | 132700 | 100494685000 | 201000 | 200500 | 201000 | 200500 | 934 |
| 349 | 20230713 | 132600 | 100307308000 | 200500 | 201000 | 201000 | 200500 | 2030 |
| 350 | 20230713 | 132500 | 99900133500 | 200500 | 200500 | 201000 | 200500 | 1327 |
| 351 | 20230713 | 132400 | 99633980000 | 200500 | 200500 | 201000 | 200500 | 880 |
| 352 | 20230713 | 132300 | 99457408000 | 200500 | 200500 | 201000 | 200500 | 337 |
| 353 | 20230713 | 132200 | 99389746000 | 201000 | 200500 | 201000 | 200500 | 588 |
| 354 | 20230713 | 132100 | 99271760000 | 200500 | 200500 | 201000 | 200500 | 587 |
| 355 | 20230713 | 132000 | 99153914000 | 200500 | 201000 | 201000 | 200500 | 483 |
| 356 | 20230713 | 131900 | 99056916000 | 200500 | 201000 | 201000 | 200500 | 511 |
| 357 | 20230713 | 131800 | 98954417500 | 200500 | 200500 | 201000 | 200500 | 698 |
| 358 | 20230713 | 131700 | 98814199500 | 200500 | 200500 | 201000 | 200500 | 1068 |
| 359 | 20230713 | 131600 | 98599880500 | 200500 | 200500 | 201000 | 200500 | 1289 |
| 360 | 20230713 | 131500 | 98341365500 | 200500 | 200500 | 201000 | 200500 | 1191 |
| 361 | 20230713 | 131400 | 98102436500 | 201000 | 201000 | 201000 | 200500 | 1243 |
| 362 | 20230713 | 131300 | 97852957000 | 200500 | 201000 | 201000 | 200500 | 729 |
| 363 | 20230713 | 131200 | 97706741000 | 200500 | 200500 | 201000 | 200500 | 691 |
| 364 | 20230713 | 131100 | 97568063000 | 201000 | 200500 | 201000 | 200500 | 679 |
| 365 | 20230713 | 131000 | 97431824500 | 200500 | 200500 | 201000 | 200500 | 525 |
| 366 | 20230713 | 130900 | 97326442000 | 200500 | 201000 | 201000 | 200500 | 597 |
| 367 | 20230713 | 130800 | 97206646000 | 201000 | 200500 | 201000 | 200500 | 583 |
| 368 | 20230713 | 130700 | 97089649000 | 200500 | 201000 | 201000 | 200500 | 964 |
| 369 | 20230713 | 130600 | 96896213000 | 201000 | 200500 | 201000 | 200500 | 496 |
| 370 | 20230713 | 130500 | 96796750000 | 201000 | 201000 | 201000 | 200500 | 396 |
| 371 | 20230713 | 130400 | 96717318000 | 201000 | 201000 | 201000 | 200500 | 577 |
| 372 | 20230713 | 130300 | 96601580000 | 200500 | 201000 | 201000 | 200500 | 458 |
| 373 | 20230713 | 130200 | 96509718000 | 200500 | 200500 | 201000 | 200500 | 433 |
| 374 | 20230713 | 130100 | 96422874000 | 200500 | 201000 | 201000 | 200500 | 327 |
| 375 | 20230713 | 130000 | 96357247000 | 201000 | 200500 | 201000 | 200500 | 877 |
| 376 | 20230713 | 125900 | 96181375000 | 200500 | 201000 | 201000 | 200500 | 443 |
| 377 | 20230713 | 125800 | 96092424500 | 201000 | 200500 | 201000 | 200500 | 385 |
| 378 | 20230713 | 125700 | 96015146500 | 200500 | 200500 | 201000 | 200500 | 95 |
| 379 | 20230713 | 125600 | 95996093500 | 200500 | 200500 | 201000 | 200500 | 110 |
| 380 | 20230713 | 125500 | 95974036000 | 201000 | 201000 | 201000 | 200500 | 808 |
| 381 | 20230713 | 125400 | 95811734000 | 200500 | 200500 | 201000 | 200500 | 883 |
| 382 | 20230713 | 125300 | 95634608500 | 200500 | 200500 | 201000 | 200500 | 411 |
| 383 | 20230713 | 125200 | 95552166500 | 200500 | 201000 | 201000 | 200500 | 458 |
| 384 | 20230713 | 125100 | 95460245500 | 201000 | 200500 | 201000 | 200500 | 531 |
| 385 | 20230713 | 125000 | 95353693000 | 200500 | 200500 | 201000 | 200500 | 911 |
| 386 | 20230713 | 124900 | 95171031000 | 200500 | 200500 | 201000 | 200500 | 6817 |
| 387 | 20230713 | 124800 | 93804177500 | 201000 | 201000 | 201000 | 200500 | 281 |
| 388 | 20230713 | 124700 | 93747800500 | 201000 | 200500 | 201000 | 200500 | 491 |
| 389 | 20230713 | 124600 | 93649336000 | 200500 | 200500 | 201000 | 200500 | 461 |
| 390 | 20230713 | 124500 | 93556853000 | 200500 | 201000 | 201000 | 200500 | 4865 |
| 391 | 20230713 | 124400 | 92579222000 | 201000 | 201500 | 201500 | 201000 | 349 |
| 392 | 20230713 | 124300 | 92509071000 | 201500 | 201000 | 201500 | 201000 | 267 |
| 393 | 20230713 | 124200 | 92455374500 | 201000 | 201000 | 201500 | 201000 | 421 |
| 394 | 20230713 | 124100 | 92370748000 | 201000 | 201500 | 201500 | 201000 | 338 |
| 395 | 20230713 | 124000 | 92302805500 | 201500 | 201000 | 201500 | 201000 | 181 |
| 396 | 20230713 | 123900 | 92266415000 | 201000 | 201000 | 201500 | 201000 | 2200 |
| 397 | 20230713 | 123800 | 91824154000 | 201000 | 201000 | 201500 | 201000 | 180 |
| 398 | 20230713 | 123700 | 91787971000 | 201000 | 201500 | 201500 | 201000 | 76 |
| 399 | 20230713 | 123600 | 91772685000 | 201000 | 201000 | 201500 | 201000 | 368 |
| 400 | 20230713 | 123500 | 91698687500 | 201000 | 201000 | 201500 | 201000 | 154 |
| 401 | 20230713 | 123400 | 91667723500 | 201000 | 201000 | 201500 | 201000 | 2139 |
| 402 | 20230713 | 123300 | 91236783500 | 201500 | 201000 | 201500 | 201000 | 654 |
| 403 | 20230713 | 123200 | 91105247500 | 201500 | 201500 | 202000 | 201000 | 4213 |
| 404 | 20230713 | 123100 | 90256549500 | 202000 | 201500 | 202000 | 201500 | 610 |
| 405 | 20230713 | 123000 | 90133620000 | 201500 | 201500 | 202000 | 201500 | 1282 |
| 406 | 20230713 | 122900 | 89875263500 | 201500 | 201500 | 202000 | 201500 | 846 |
| 407 | 20230713 | 122800 | 89704786500 | 201500 | 202000 | 202000 | 201500 | 1699 |
| 408 | 20230713 | 122700 | 89362392000 | 201500 | 201500 | 202000 | 201500 | 302 |
| 409 | 20230713 | 122600 | 89301486500 | 202000 | 201500 | 202000 | 201500 | 237 |
| 410 | 20230713 | 122500 | 89253723000 | 201500 | 201500 | 202000 | 201500 | 61 |
| 411 | 20230713 | 122400 | 89241416000 | 201500 | 201500 | 202000 | 201500 | 117 |
| 412 | 20230713 | 122300 | 89217802500 | 202000 | 201500 | 202000 | 201500 | 355 |
| 413 | 20230713 | 122200 | 89146261500 | 202000 | 201500 | 202000 | 201500 | 243 |
| 414 | 20230713 | 122100 | 89097291000 | 201500 | 201500 | 202000 | 201500 | 249 |
| 415 | 20230713 | 122000 | 89047090500 | 202000 | 201500 | 202000 | 201500 | 215 |
| 416 | 20230713 | 121900 | 89003734500 | 201500 | 202000 | 202000 | 201000 | 7559 |
| 417 | 20230713 | 121800 | 87480626000 | 202000 | 200500 | 202000 | 200500 | 12148 |
| 418 | 20230713 | 121700 | 85036641500 | 200500 | 201000 | 201000 | 200500 | 296 |
| 419 | 20230713 | 121600 | 84977271000 | 200500 | 200500 | 201000 | 200500 | 122 |
| 420 | 20230713 | 121500 | 84952790000 | 200500 | 201000 | 201000 | 200500 | 264 |
| 421 | 20230713 | 121400 | 84899815000 | 200500 | 201000 | 201000 | 200500 | 1703 |
| 422 | 20230713 | 121300 | 84557783000 | 201000 | 201500 | 201500 | 201000 | 276 |
| 423 | 20230713 | 121200 | 84502295500 | 201500 | 201000 | 201500 | 201000 | 161 |
| 424 | 20230713 | 121100 | 84469928000 | 201000 | 201000 | 201500 | 201000 | 874 |
| 425 | 20230713 | 121000 | 84294217000 | 201000 | 201000 | 201500 | 200500 | 6525 |
| 426 | 20230713 | 120900 | 82982954000 | 200500 | 200500 | 201000 | 200500 | 710 |
| 427 | 20230713 | 120800 | 82840491000 | 200500 | 200500 | 201000 | 200000 | 10892 |
| 428 | 20230713 | 120700 | 80656738000 | 200500 | 201000 | 201000 | 200500 | 1890 |
| 429 | 20230713 | 120600 | 80277779500 | 200500 | 201000 | 201500 | 200500 | 18373 |
| 430 | 20230713 | 120500 | 76590397000 | 201000 | 201000 | 201500 | 201000 | 764 |
| 431 | 20230713 | 120400 | 76436777000 | 201000 | 201000 | 201500 | 201000 | 1257 |
| 432 | 20230713 | 120300 | 76184060500 | 201000 | 201000 | 201500 | 201000 | 454 |
| 433 | 20230713 | 120200 | 76092762500 | 201500 | 201500 | 201500 | 201000 | 610 |
| 434 | 20230713 | 120100 | 75970117000 | 201000 | 201000 | 201500 | 201000 | 540 |
| 435 | 20230713 | 120000 | 75861569000 | 201000 | 201000 | 201500 | 201000 | 490 |
| 436 | 20230713 | 115900 | 75763022000 | 201500 | 201500 | 201500 | 201000 | 491 |
| 437 | 20230713 | 115800 | 75664264000 | 201000 | 201000 | 201500 | 201000 | 628 |
| 438 | 20230713 | 115700 | 75538023500 | 201000 | 201500 | 201500 | 201000 | 284 |
| 439 | 20230713 | 115600 | 75480901000 | 201500 | 201000 | 201500 | 201000 | 901 |
| 440 | 20230713 | 115500 | 75299745000 | 201000 | 201000 | 201500 | 201000 | 1627 |
| 441 | 20230713 | 115400 | 74972687000 | 201000 | 201500 | 201500 | 201000 | 619 |
| 442 | 20230713 | 115300 | 74848241500 | 201000 | 201500 | 201500 | 201000 | 925 |
| 443 | 20230713 | 115200 | 74662274000 | 201500 | 201500 | 202000 | 201000 | 5710 |
| 444 | 20230713 | 115100 | 73511785000 | 201500 | 201500 | 202000 | 201500 | 1776 |
| 445 | 20230713 | 115000 | 73153919500 | 202000 | 201500 | 202000 | 201500 | 923 |
| 446 | 20230713 | 114900 | 72967906000 | 202000 | 201500 | 202000 | 201500 | 307 |
| 447 | 20230713 | 114800 | 72906011500 | 201500 | 201500 | 202000 | 201500 | 500 |
| 448 | 20230713 | 114700 | 72805258000 | 201500 | 201500 | 202000 | 201500 | 2570 |
| 449 | 20230713 | 114600 | 72287402500 | 201500 | 201500 | 202000 | 201500 | 561 |
| 450 | 20230713 | 114500 | 72174325500 | 201500 | 201500 | 202000 | 201500 | 540 |
| 451 | 20230713 | 114400 | 72065499000 | 201500 | 202000 | 202000 | 201500 | 105 |
| 452 | 20230713 | 114300 | 72044334500 | 201500 | 201500 | 202000 | 201500 | 488 |
| 453 | 20230713 | 114200 | 71945939500 | 201500 | 202000 | 202000 | 201500 | 785 |
| 454 | 20230713 | 114100 | 71787754500 | 201500 | 201500 | 202000 | 201500 | 173 |
| 455 | 20230713 | 114000 | 71752886500 | 201500 | 201500 | 202000 | 201500 | 162 |
| 456 | 20230713 | 113900 | 71720199000 | 201500 | 202000 | 202000 | 201500 | 498 |
| 457 | 20230713 | 113800 | 71619814000 | 202000 | 201500 | 202000 | 201500 | 332 |
| 458 | 20230713 | 113700 | 71552858500 | 201500 | 201500 | 202000 | 201500 | 685 |
| 459 | 20230713 | 113600 | 71414796000 | 201500 | 201500 | 202000 | 201500 | 513 |
| 460 | 20230713 | 113500 | 71311419000 | 201500 | 201500 | 202000 | 201500 | 524 |
| 461 | 20230713 | 113400 | 71205816000 | 201500 | 202000 | 202000 | 201500 | 299 |
| 462 | 20230713 | 113300 | 71145528000 | 202000 | 202000 | 202000 | 201500 | 273 |
| 463 | 20230713 | 113200 | 71090506500 | 201500 | 201500 | 202000 | 201500 | 837 |
| 464 | 20230713 | 113100 | 70921840000 | 201500 | 201500 | 202000 | 201500 | 311 |
| 465 | 20230713 | 113000 | 70859083000 | 202000 | 201500 | 202000 | 201500 | 1863 |
| 466 | 20230713 | 112900 | 70482840500 | 201500 | 202000 | 202500 | 201500 | 5336 |
| 467 | 20230713 | 112800 | 69405493500 | 202000 | 202000 | 202500 | 202000 | 3590 |
| 468 | 20230713 | 112700 | 68680243000 | 202000 | 202000 | 202500 | 202000 | 2626 |
| 469 | 20230713 | 112600 | 68149730000 | 202000 | 202000 | 202500 | 202000 | 1395 |
| 470 | 20230713 | 112500 | 67867809500 | 202000 | 202500 | 202500 | 202000 | 364 |
| 471 | 20230713 | 112400 | 67794232500 | 202000 | 202500 | 203000 | 202000 | 15745 |
| 472 | 20230713 | 112300 | 64606411000 | 202500 | 202500 | 203000 | 202500 | 349 |
| 473 | 20230713 | 112200 | 64535709000 | 203000 | 202500 | 203000 | 202500 | 614 |
| 474 | 20230713 | 112100 | 64411210500 | 203000 | 202500 | 203000 | 202500 | 514 |
| 475 | 20230713 | 112000 | 64307038500 | 202500 | 202500 | 203000 | 202500 | 835 |
| 476 | 20230713 | 111900 | 64137862500 | 202500 | 202500 | 203000 | 202500 | 740 |
| 477 | 20230713 | 111800 | 63987983500 | 202500 | 202500 | 203000 | 202500 | 709 |
| 478 | 20230713 | 111700 | 63844353000 | 202500 | 202500 | 203000 | 202500 | 444 |
| 479 | 20230713 | 111600 | 63754401000 | 203000 | 202500 | 203000 | 202500 | 470 |
| 480 | 20230713 | 111500 | 63659109500 | 203000 | 202500 | 203000 | 202500 | 325 |
| 481 | 20230713 | 111400 | 63593192000 | 202500 | 202500 | 203000 | 202500 | 340 |
| 482 | 20230713 | 111300 | 63524256000 | 203000 | 202500 | 203000 | 202500 | 508 |
| 483 | 20230713 | 111200 | 63421311500 | 202500 | 202500 | 203000 | 202500 | 473 |
| 484 | 20230713 | 111100 | 63325440500 | 203000 | 202500 | 203000 | 202500 | 276 |
| 485 | 20230713 | 111000 | 63269496000 | 202500 | 202500 | 203000 | 202500 | 537 |
| 486 | 20230713 | 110900 | 63160690500 | 203000 | 202500 | 203000 | 202500 | 319 |
| 487 | 20230713 | 110800 | 63095997000 | 203000 | 202500 | 203000 | 202500 | 585 |
| 488 | 20230713 | 110700 | 62977314500 | 203000 | 202500 | 203000 | 202500 | 367 |
| 489 | 20230713 | 110600 | 62902931000 | 202500 | 202500 | 203000 | 202500 | 361 |
| 490 | 20230713 | 110500 | 62829759000 | 202500 | 203000 | 203000 | 202500 | 204 |
| 491 | 20230713 | 110400 | 62788411500 | 203000 | 202500 | 203000 | 202500 | 261 |
| 492 | 20230713 | 110300 | 62735523000 | 202500 | 202500 | 203000 | 202500 | 448 |
| 493 | 20230713 | 110200 | 62644695000 | 202500 | 202500 | 203000 | 202500 | 156 |
| 494 | 20230713 | 110100 | 62613068000 | 202500 | 202500 | 203000 | 202500 | 1955 |
| 495 | 20230713 | 110000 | 62217117500 | 202500 | 203000 | 203000 | 202500 | 356 |
| 496 | 20230713 | 105900 | 62144946500 | 203000 | 203000 | 203000 | 202500 | 529 |
| 497 | 20230713 | 105800 | 62037732000 | 203000 | 203000 | 203000 | 202500 | 485 |
| 498 | 20230713 | 105700 | 61939450500 | 203000 | 203000 | 203000 | 202500 | 565 |
| 499 | 20230713 | 105600 | 61824850500 | 202500 | 202500 | 203000 | 202500 | 558 |
| 500 | 20230713 | 105500 | 61711717000 | 203000 | 202500 | 203000 | 202500 | 568 |
| 501 | 20230713 | 105400 | 61596515000 | 203000 | 202500 | 203000 | 202500 | 816 |
| 502 | 20230713 | 105300 | 61431184000 | 202500 | 203000 | 203000 | 202500 | 629 |
| 503 | 20230713 | 105200 | 61303757000 | 203000 | 203000 | 203000 | 202500 | 858 |
| 504 | 20230713 | 105100 | 61129760000 | 203000 | 202500 | 203000 | 202500 | 434 |
| 505 | 20230713 | 105000 | 61041838000 | 203000 | 202500 | 203000 | 202500 | 345 |
| 506 | 20230713 | 104900 | 60971885000 | 203000 | 202500 | 203000 | 202500 | 680 |
| 507 | 20230713 | 104800 | 60834148500 | 202500 | 202500 | 203000 | 202500 | 654 |
| 508 | 20230713 | 104700 | 60701669000 | 202500 | 202500 | 203000 | 202500 | 508 |
| 509 | 20230713 | 104600 | 60598712000 | 202500 | 202500 | 203000 | 202500 | 384 |
| 510 | 20230713 | 104500 | 60520912000 | 203000 | 202500 | 203000 | 202500 | 555 |
| 511 | 20230713 | 104400 | 60408419000 | 203000 | 202500 | 203000 | 202500 | 625 |
| 512 | 20230713 | 104300 | 60281687000 | 203000 | 203000 | 203000 | 202500 | 352 |
| 513 | 20230713 | 104200 | 60210369500 | 202500 | 202500 | 203000 | 202500 | 521 |
| 514 | 20230713 | 104100 | 60104757500 | 202500 | 203000 | 203000 | 202500 | 469 |
| 515 | 20230713 | 104000 | 60009711500 | 203000 | 202500 | 203000 | 202500 | 74 |
| 516 | 20230713 | 103900 | 59994717000 | 203000 | 203000 | 203000 | 202500 | 288 |
| 517 | 20230713 | 103800 | 59936295500 | 202500 | 203000 | 203000 | 202500 | 424 |
| 518 | 20230713 | 103700 | 59850349000 | 202500 | 203000 | 203000 | 202500 | 986 |
| 519 | 20230713 | 103600 | 59650373000 | 203000 | 202500 | 203000 | 202500 | 791 |
| 520 | 20230713 | 103500 | 59489825000 | 203000 | 203000 | 203000 | 202500 | 844 |
| 521 | 20230713 | 103400 | 59318773500 | 202500 | 202500 | 203000 | 202500 | 205 |
| 522 | 20230713 | 103300 | 59277217000 | 202500 | 202500 | 203000 | 202000 | 5140 |
| 523 | 20230713 | 103200 | 58236290500 | 202000 | 202500 | 202500 | 202000 | 808 |
| 524 | 20230713 | 103100 | 58072770500 | 202000 | 202000 | 202500 | 202000 | 474 |
| 525 | 20230713 | 103000 | 57976878000 | 202000 | 202500 | 202500 | 202000 | 1171 |
| 526 | 20230713 | 102900 | 57740220000 | 202000 | 202000 | 202500 | 202000 | 1024 |
| 527 | 20230713 | 102800 | 57533052500 | 202000 | 202500 | 202500 | 202000 | 1333 |
| 528 | 20230713 | 102700 | 57263358000 | 202500 | 202500 | 202500 | 202000 | 833 |
| 529 | 20230713 | 102600 | 57094775500 | 202500 | 202500 | 202500 | 202000 | 934 |
| 530 | 20230713 | 102500 | 56905694500 | 202500 | 202000 | 202500 | 202000 | 1439 |
| 531 | 20230713 | 102400 | 56614677500 | 202000 | 202500 | 202500 | 202000 | 1269 |
| 532 | 20230713 | 102300 | 56357934500 | 202000 | 202500 | 202500 | 202000 | 1236 |
| 533 | 20230713 | 102200 | 56108018500 | 202500 | 202000 | 202500 | 202000 | 567 |
| 534 | 20230713 | 102100 | 55993401000 | 202500 | 202500 | 202500 | 202000 | 476 |
| 535 | 20230713 | 102000 | 55897086500 | 202500 | 202000 | 202500 | 202000 | 399 |
| 536 | 20230713 | 101900 | 55816439500 | 202000 | 202000 | 202500 | 202000 | 855 |
| 537 | 20230713 | 101800 | 55643562000 | 202000 | 202500 | 202500 | 202000 | 1673 |
| 538 | 20230713 | 101700 | 55305577500 | 202000 | 202500 | 202500 | 202000 | 1231 |
| 539 | 20230713 | 101600 | 55056392000 | 202500 | 202000 | 202500 | 202000 | 623 |
| 540 | 20230713 | 101500 | 54930382500 | 202000 | 202500 | 202500 | 202000 | 1807 |
| 541 | 20230713 | 101400 | 54564590500 | 202000 | 202000 | 202500 | 202000 | 531 |
| 542 | 20230713 | 101300 | 54457238000 | 202000 | 202500 | 202500 | 202000 | 725 |
| 543 | 20230713 | 101200 | 54310614000 | 202500 | 202000 | 202500 | 202000 | 984 |
| 544 | 20230713 | 101100 | 54111424000 | 202000 | 202500 | 202500 | 202000 | 235 |
| 545 | 20230713 | 101000 | 54063900000 | 202500 | 202500 | 202500 | 202000 | 474 |
| 546 | 20230713 | 100900 | 53968046500 | 202000 | 202500 | 203000 | 202000 | 444 |
| 547 | 20230713 | 100800 | 53878164000 | 202500 | 203000 | 203000 | 202500 | 3870 |
| 548 | 20230713 | 100700 | 53094422500 | 202500 | 203000 | 203000 | 202500 | 506 |
| 549 | 20230713 | 100600 | 52991888000 | 202500 | 203000 | 203000 | 202500 | 759 |
| 550 | 20230713 | 100500 | 52838144000 | 203000 | 203000 | 203000 | 202500 | 217 |
| 551 | 20230713 | 100400 | 52794143000 | 203000 | 203000 | 203000 | 202500 | 299 |
| 552 | 20230713 | 100300 | 52733569500 | 203000 | 203000 | 203000 | 202500 | 502 |
| 553 | 20230713 | 100200 | 52631829000 | 202500 | 203000 | 203000 | 202500 | 138 |
| 554 | 20230713 | 100100 | 52603837000 | 202500 | 202500 | 203000 | 202000 | 4407 |
| 555 | 20230713 | 100000 | 51711531000 | 202000 | 202500 | 202500 | 202000 | 1040 |
| 556 | 20230713 | 095900 | 51501364500 | 202000 | 202500 | 202500 | 202000 | 379 |
| 557 | 20230713 | 095800 | 51424768000 | 202000 | 202500 | 202500 | 202000 | 911 |
| 558 | 20230713 | 095700 | 51240476500 | 202000 | 203000 | 203000 | 202000 | 4185 |
| 559 | 20230713 | 095600 | 50393054500 | 202500 | 203000 | 203000 | 202500 | 1038 |
| 560 | 20230713 | 095500 | 50182658500 | 202500 | 203000 | 203000 | 202500 | 160 |
| 561 | 20230713 | 095400 | 50150206500 | 202500 | 202500 | 203000 | 202000 | 469 |
| 562 | 20230713 | 095300 | 50055138000 | 202000 | 203000 | 203000 | 202000 | 780 |
| 563 | 20230713 | 095200 | 49897220500 | 203000 | 202500 | 203000 | 202000 | 2528 |
| 564 | 20230713 | 095100 | 49385392500 | 202500 | 202500 | 202500 | 202000 | 842 |
| 565 | 20230713 | 095000 | 49215020500 | 202000 | 203000 | 203000 | 202000 | 2862 |
| 566 | 20230713 | 094900 | 48635421500 | 202500 | 202000 | 203000 | 202000 | 1360 |
| 567 | 20230713 | 094800 | 48360058000 | 202000 | 202500 | 202500 | 202000 | 2705 |
| 568 | 20230713 | 094700 | 47812390500 | 202500 | 202500 | 202500 | 202000 | 839 |
| 569 | 20230713 | 094600 | 47642810500 | 202500 | 202500 | 203000 | 202000 | 3895 |
| 570 | 20230713 | 094500 | 46854021000 | 202500 | 203000 | 203000 | 202500 | 819 |
| 571 | 20230713 | 094400 | 46688112000 | 202500 | 203000 | 203000 | 202500 | 1152 |
| 572 | 20230713 | 094300 | 46454752000 | 202500 | 202500 | 203000 | 202500 | 246 |
| 573 | 20230713 | 094200 | 46404873500 | 203000 | 203000 | 203000 | 202500 | 1611 |
| 574 | 20230713 | 094100 | 46078594000 | 202500 | 202000 | 203000 | 202000 | 2462 |
| 575 | 20230713 | 094000 | 45580141000 | 202500 | 202500 | 202500 | 202000 | 915 |
| 576 | 20230713 | 093900 | 45395064000 | 202000 | 202500 | 202500 | 202000 | 665 |
| 577 | 20230713 | 093800 | 45260475500 | 202500 | 202500 | 202500 | 202000 | 1087 |
| 578 | 20230713 | 093700 | 45040475500 | 202000 | 202000 | 203000 | 202000 | 5492 |
| 579 | 20230713 | 093600 | 43929015000 | 202000 | 202500 | 202500 | 202000 | 3084 |
| 580 | 20230713 | 093500 | 43304654500 | 202000 | 202500 | 202500 | 202000 | 4463 |
| 581 | 20230713 | 093400 | 42401128000 | 202000 | 202500 | 202500 | 202000 | 586 |
| 582 | 20230713 | 093300 | 42282691500 | 202500 | 202000 | 202500 | 202000 | 403 |
| 583 | 20230713 | 093200 | 42201218000 | 202000 | 202000 | 202500 | 202000 | 656 |
| 584 | 20230713 | 093100 | 42068579500 | 202000 | 202500 | 203000 | 202000 | 2185 |
| 585 | 20230713 | 093000 | 41626229500 | 202500 | 202500 | 203000 | 202500 | 394 |
| 586 | 20230713 | 092900 | 41546412500 | 202500 | 202500 | 203000 | 202000 | 3285 |
| 587 | 20230713 | 092800 | 40881206000 | 202500 | 203000 | 203500 | 202500 | 7932 |
| 588 | 20230713 | 092700 | 39274070000 | 203000 | 203000 | 203500 | 202500 | 2534 |
| 589 | 20230713 | 092600 | 38759712000 | 203000 | 203500 | 203500 | 203000 | 919 |
| 590 | 20230713 | 092500 | 38573067500 | 203000 | 203500 | 203500 | 203000 | 1230 |
| 591 | 20230713 | 092400 | 38323254500 | 203000 | 202000 | 203500 | 202000 | 11807 |
| 592 | 20230713 | 092300 | 35933227000 | 202000 | 202000 | 202500 | 202000 | 2377 |
| 593 | 20230713 | 092200 | 35453023500 | 202000 | 202000 | 202500 | 202000 | 3371 |
| 594 | 20230713 | 092100 | 34772038500 | 202000 | 202000 | 202500 | 202000 | 1628 |
| 595 | 20230713 | 092000 | 34443084500 | 202000 | 202500 | 202500 | 202000 | 3321 |
| 596 | 20230713 | 091900 | 33771987000 | 202500 | 203000 | 203000 | 202500 | 3456 |
| 597 | 20230713 | 091800 | 33072115500 | 203000 | 202500 | 203000 | 202000 | 6500 |
| 598 | 20230713 | 091700 | 31755921500 | 203000 | 202500 | 203000 | 202500 | 1697 |
| 599 | 20230713 | 091600 | 31412100500 | 202500 | 203000 | 203500 | 202500 | 3550 |
| 600 | 20230713 | 091500 | 30691638000 | 203000 | 203000 | 203500 | 203000 | 2756 |
| 601 | 20230713 | 091400 | 30132061000 | 203500 | 203000 | 203500 | 203000 | 4787 |
| 602 | 20230713 | 091300 | 29158178500 | 203000 | 203000 | 203500 | 203000 | 2494 |
| 603 | 20230713 | 091200 | 28651688500 | 203000 | 203500 | 203500 | 203000 | 3422 |
| 604 | 20230713 | 091100 | 27956301500 | 203500 | 203500 | 204000 | 203000 | 7154 |
| 605 | 20230713 | 091000 | 26500322000 | 204000 | 204000 | 204500 | 203500 | 4488 |
| 606 | 20230713 | 090900 | 25585199500 | 203500 | 204000 | 204500 | 203500 | 8308 |
| 607 | 20230713 | 090800 | 23890835500 | 204000 | 205000 | 205000 | 204000 | 1887 |
| 608 | 20230713 | 090700 | 23505218500 | 204500 | 204500 | 205000 | 204000 | 6480 |
| 609 | 20230713 | 090600 | 22179392000 | 204500 | 205000 | 205000 | 204000 | 4917 |
| 610 | 20230713 | 090500 | 21173327500 | 204500 | 205000 | 205000 | 204000 | 6888 |
| 611 | 20230713 | 090400 | 19763821000 | 205000 | 205000 | 205000 | 204000 | 6166 |
| 612 | 20230713 | 090300 | 18502226000 | 204500 | 205000 | 205500 | 204000 | 12028 |
| 613 | 20230713 | 090200 | 16041149000 | 205500 | 206000 | 206500 | 205000 | 17508 |
| 614 | 20230713 | 090100 | 12436116000 | 205500 | 205500 | 206000 | 204500 | 18223 |
| 615 | 20230713 | 090000 | 8693681500 | 205500 | 204500 | 206000 | 204500 | 42431 |