37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 3 | 20230706 | 193200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20230706 | 193100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20230706 | 193000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20230706 | 192900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20230706 | 192800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20230706 | 192700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20230706 | 192600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20230706 | 192500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20230706 | 192400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20230706 | 192300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20230706 | 192200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20230706 | 192100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20230706 | 192000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20230706 | 191900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20230706 | 191800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20230706 | 191700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20230706 | 191600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20230706 | 191500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20230706 | 191400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20230706 | 191300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20230706 | 191200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20230706 | 191100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20230706 | 191000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20230706 | 190900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20230706 | 190800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20230706 | 190700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20230706 | 190600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20230706 | 190500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20230706 | 190400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20230706 | 190300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 33 | 20230706 | 190200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20230706 | 190100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20230706 | 190000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20230706 | 185900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20230706 | 185800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20230706 | 185700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20230706 | 185600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20230706 | 185500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20230706 | 185400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20230706 | 185300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20230706 | 185200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20230706 | 185100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20230706 | 185000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20230706 | 184900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20230706 | 184800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20230706 | 184700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20230706 | 184600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20230706 | 184500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20230706 | 184400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20230706 | 184300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20230706 | 184200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20230706 | 184100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20230706 | 184000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20230706 | 183900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20230706 | 183800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20230706 | 183700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20230706 | 183600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20230706 | 183500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20230706 | 183400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20230706 | 183300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 63 | 20230706 | 183200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20230706 | 183100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20230706 | 183000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20230706 | 182900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20230706 | 182800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20230706 | 182700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20230706 | 182600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20230706 | 182500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20230706 | 182400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20230706 | 182300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20230706 | 182200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20230706 | 182100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20230706 | 182000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20230706 | 181900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20230706 | 181800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20230706 | 181700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20230706 | 181600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20230706 | 181500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20230706 | 181400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20230706 | 181300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20230706 | 181200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20230706 | 181100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20230706 | 181000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20230706 | 180900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20230706 | 180800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20230706 | 180700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20230706 | 180600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20230706 | 180500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20230706 | 180400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20230706 | 180300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 93 | 20230706 | 180200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20230706 | 180100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20230706 | 180000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20230706 | 175900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20230706 | 175800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20230706 | 175700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20230706 | 175600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20230706 | 175500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20230706 | 175400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20230706 | 175300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20230706 | 175200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20230706 | 175100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20230706 | 175000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20230706 | 174900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20230706 | 174800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20230706 | 174700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20230706 | 174600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20230706 | 174500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20230706 | 174400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20230706 | 174300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20230706 | 174200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20230706 | 174100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20230706 | 174000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20230706 | 173900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20230706 | 173800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20230706 | 173700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20230706 | 173600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20230706 | 173500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20230706 | 173400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20230706 | 173300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 123 | 20230706 | 173200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20230706 | 173100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20230706 | 173000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20230706 | 172900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20230706 | 172800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20230706 | 172700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20230706 | 172600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20230706 | 172500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20230706 | 172400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20230706 | 172300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20230706 | 172200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20230706 | 172100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20230706 | 172000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20230706 | 171900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20230706 | 171800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20230706 | 171700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20230706 | 171600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20230706 | 171500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20230706 | 171400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20230706 | 171300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20230706 | 171200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20230706 | 171100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20230706 | 171000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20230706 | 170900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20230706 | 170800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20230706 | 170700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20230706 | 170600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20230706 | 170500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20230706 | 170400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20230706 | 170300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 153 | 20230706 | 170200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20230706 | 170100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20230706 | 170000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20230706 | 165900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20230706 | 165800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20230706 | 165700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20230706 | 165600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20230706 | 165500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20230706 | 165400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20230706 | 165300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20230706 | 165200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20230706 | 165100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20230706 | 165000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20230706 | 164900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20230706 | 164800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20230706 | 164700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20230706 | 164600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20230706 | 164500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20230706 | 164400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20230706 | 164300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20230706 | 164200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20230706 | 164100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20230706 | 164000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20230706 | 163900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20230706 | 163800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20230706 | 163700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20230706 | 163600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20230706 | 163500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20230706 | 163400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20230706 | 163300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 183 | 20230706 | 163200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20230706 | 163100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20230706 | 163000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20230706 | 162900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20230706 | 162800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20230706 | 162700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20230706 | 162600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20230706 | 162500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20230706 | 162400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20230706 | 162300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20230706 | 162200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20230706 | 162100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20230706 | 162000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20230706 | 161900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 197 | 20230706 | 161800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 198 | 20230706 | 161700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20230706 | 161600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20230706 | 161500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 201 | 20230706 | 161400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 202 | 20230706 | 161300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 203 | 20230706 | 161200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 204 | 20230706 | 161100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 205 | 20230706 | 161000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 206 | 20230706 | 160900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 207 | 20230706 | 160800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 208 | 20230706 | 160700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 209 | 20230706 | 160600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 210 | 20230706 | 160500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 211 | 20230706 | 160400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 212 | 20230706 | 160300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 213 | 20230706 | 160200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 214 | 20230706 | 160100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 215 | 20230706 | 160000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 216 | 20230706 | 155900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 217 | 20230706 | 155800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 218 | 20230706 | 155700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 219 | 20230706 | 155600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 220 | 20230706 | 155500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 221 | 20230706 | 155400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 222 | 20230706 | 155300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 223 | 20230706 | 155200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 224 | 20230706 | 155100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 225 | 20230706 | 155000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 226 | 20230706 | 154900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 227 | 20230706 | 154800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 228 | 20230706 | 154700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 229 | 20230706 | 154600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 230 | 20230706 | 154500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 231 | 20230706 | 154400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 232 | 20230706 | 154300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 233 | 20230706 | 154200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 234 | 20230706 | 154100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 235 | 20230706 | 154000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 236 | 20230706 | 153900 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 237 | 20230706 | 153800 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 238 | 20230706 | 153700 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 239 | 20230706 | 153600 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 240 | 20230706 | 153500 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 241 | 20230706 | 153400 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 242 | 20230706 | 153300 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 243 | 20230706 | 153200 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 244 | 20230706 | 153100 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 245 | 20230706 | 153000 | 129776572000 | 238500 | 238500 | 238500 | 238500 | 16334 |
| 246 | 20230706 | 152900 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 247 | 20230706 | 152800 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 248 | 20230706 | 152700 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 249 | 20230706 | 152600 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 250 | 20230706 | 152500 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 251 | 20230706 | 152400 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 252 | 20230706 | 152300 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 253 | 20230706 | 152200 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 254 | 20230706 | 152100 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 255 | 20230706 | 152000 | 125880913000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 256 | 20230706 | 151900 | 125880913000 | 238500 | 239000 | 239000 | 238000 | 4438 |
| 257 | 20230706 | 151800 | 124822592500 | 239000 | 238500 | 239000 | 238500 | 3580 |
| 258 | 20230706 | 151700 | 123967577500 | 239000 | 239000 | 239000 | 238500 | 1173 |
| 259 | 20230706 | 151600 | 123687708500 | 239000 | 239000 | 239000 | 238500 | 578 |
| 260 | 20230706 | 151500 | 123549667500 | 238500 | 238500 | 239000 | 238500 | 2463 |
| 261 | 20230706 | 151400 | 122962084000 | 239000 | 239000 | 239000 | 238500 | 1200 |
| 262 | 20230706 | 151300 | 122675528500 | 239000 | 238500 | 239000 | 238500 | 594 |
| 263 | 20230706 | 151200 | 122533672500 | 239000 | 238500 | 239000 | 238000 | 5276 |
| 264 | 20230706 | 151100 | 121275255000 | 238500 | 238500 | 238500 | 238000 | 653 |
| 265 | 20230706 | 151000 | 121119603500 | 238500 | 238500 | 238500 | 238000 | 902 |
| 266 | 20230706 | 150900 | 120904530000 | 238000 | 238000 | 238500 | 238000 | 1582 |
| 267 | 20230706 | 150800 | 120527505000 | 238500 | 238500 | 238500 | 238000 | 961 |
| 268 | 20230706 | 150700 | 120298366000 | 238000 | 238500 | 238500 | 238000 | 1586 |
| 269 | 20230706 | 150600 | 119920182000 | 238000 | 238500 | 238500 | 238000 | 762 |
| 270 | 20230706 | 150500 | 119738707500 | 238500 | 238500 | 239000 | 238000 | 4680 |
| 271 | 20230706 | 150400 | 118622467000 | 239000 | 238500 | 239000 | 238500 | 476 |
| 272 | 20230706 | 150300 | 118508906000 | 238500 | 238500 | 239000 | 238500 | 560 |
| 273 | 20230706 | 150200 | 118375259000 | 239000 | 239000 | 239000 | 238500 | 2893 |
| 274 | 20230706 | 150100 | 117685085500 | 239000 | 238500 | 239000 | 238500 | 884 |
| 275 | 20230706 | 150000 | 117474108000 | 239000 | 238500 | 239000 | 238500 | 1142 |
| 276 | 20230706 | 145900 | 117201535500 | 238500 | 238500 | 239000 | 238500 | 1041 |
| 277 | 20230706 | 145800 | 116952910000 | 238500 | 238500 | 239000 | 238500 | 669 |
| 278 | 20230706 | 145700 | 116793165500 | 238500 | 239000 | 239500 | 238500 | 7379 |
| 279 | 20230706 | 145600 | 115029642500 | 239000 | 239500 | 239500 | 239000 | 724 |
| 280 | 20230706 | 145500 | 114856326000 | 239000 | 239000 | 239500 | 239000 | 802 |
| 281 | 20230706 | 145400 | 114664515000 | 239000 | 239500 | 239500 | 239000 | 2540 |
| 282 | 20230706 | 145300 | 114057256000 | 239500 | 239000 | 239500 | 239000 | 415 |
| 283 | 20230706 | 145200 | 113957945500 | 239000 | 239500 | 239500 | 239000 | 453 |
| 284 | 20230706 | 145100 | 113849525500 | 239000 | 239000 | 239500 | 239000 | 580 |
| 285 | 20230706 | 145000 | 113710761500 | 239000 | 239500 | 239500 | 239000 | 891 |
| 286 | 20230706 | 144900 | 113497524000 | 239500 | 239000 | 239500 | 239000 | 967 |
| 287 | 20230706 | 144800 | 113266053000 | 239500 | 239500 | 239500 | 239000 | 726 |
| 288 | 20230706 | 144700 | 113092378000 | 239500 | 239500 | 239500 | 239000 | 575 |
| 289 | 20230706 | 144600 | 112954711000 | 239500 | 239500 | 239500 | 239000 | 782 |
| 290 | 20230706 | 144500 | 112767550500 | 239500 | 239000 | 239500 | 239000 | 468 |
| 291 | 20230706 | 144400 | 112655568500 | 239500 | 239000 | 239500 | 239000 | 662 |
| 292 | 20230706 | 144300 | 112497075500 | 239500 | 239000 | 239500 | 239000 | 611 |
| 293 | 20230706 | 144200 | 112350855500 | 239000 | 239500 | 239500 | 239000 | 431 |
| 294 | 20230706 | 144100 | 112247707000 | 239500 | 239000 | 239500 | 239000 | 574 |
| 295 | 20230706 | 144000 | 112110399000 | 239500 | 239500 | 239500 | 239000 | 454 |
| 296 | 20230706 | 143900 | 112001719000 | 239500 | 239000 | 239500 | 239000 | 433 |
| 297 | 20230706 | 143800 | 111898041500 | 239500 | 239000 | 239500 | 239000 | 749 |
| 298 | 20230706 | 143700 | 111718802000 | 239000 | 239000 | 239500 | 239000 | 288 |
| 299 | 20230706 | 143600 | 111649878000 | 239000 | 239500 | 239500 | 239000 | 454 |
| 300 | 20230706 | 143500 | 111541281500 | 239500 | 239500 | 239500 | 239000 | 759 |
| 301 | 20230706 | 143400 | 111359703500 | 239500 | 238500 | 239500 | 238500 | 508 |
| 302 | 20230706 | 143300 | 111238198000 | 239000 | 238500 | 239500 | 238500 | 1877 |
| 303 | 20230706 | 143200 | 110789615500 | 239000 | 239500 | 239500 | 238500 | 2741 |
| 304 | 20230706 | 143100 | 110134281000 | 239500 | 239000 | 239500 | 239000 | 434 |
| 305 | 20230706 | 143000 | 110030500500 | 239000 | 238500 | 239500 | 238500 | 4222 |
| 306 | 20230706 | 142900 | 109021484000 | 238500 | 238500 | 239000 | 238500 | 565 |
| 307 | 20230706 | 142800 | 108886701500 | 238500 | 238500 | 239000 | 238500 | 213 |
| 308 | 20230706 | 142700 | 108835856500 | 238500 | 238500 | 239000 | 238500 | 392 |
| 309 | 20230706 | 142600 | 108742275500 | 238500 | 239000 | 239500 | 238500 | 4140 |
| 310 | 20230706 | 142500 | 107752977000 | 239500 | 239000 | 239500 | 239000 | 495 |
| 311 | 20230706 | 142400 | 107634654500 | 239500 | 239000 | 239500 | 239000 | 475 |
| 312 | 20230706 | 142300 | 107521080000 | 239000 | 239500 | 239500 | 239000 | 1042 |
| 313 | 20230706 | 142200 | 107272014500 | 239000 | 239000 | 239500 | 239000 | 152 |
| 314 | 20230706 | 142100 | 107235666000 | 239000 | 239500 | 239500 | 239000 | 328 |
| 315 | 20230706 | 142000 | 107157239000 | 239000 | 239000 | 239500 | 239000 | 380 |
| 316 | 20230706 | 141900 | 107066337000 | 239000 | 239500 | 239500 | 239000 | 1001 |
| 317 | 20230706 | 141800 | 106827005000 | 239000 | 239500 | 239500 | 239000 | 1763 |
| 318 | 20230706 | 141700 | 106404794500 | 239500 | 240000 | 240000 | 239500 | 1056 |
| 319 | 20230706 | 141600 | 106151724000 | 240000 | 239500 | 240000 | 239500 | 511 |
| 320 | 20230706 | 141500 | 106029130000 | 240000 | 239500 | 240000 | 239500 | 302 |
| 321 | 20230706 | 141400 | 105956706000 | 240000 | 239500 | 240000 | 239500 | 306 |
| 322 | 20230706 | 141300 | 105883296500 | 239500 | 240000 | 240000 | 239500 | 980 |
| 323 | 20230706 | 141200 | 105648143500 | 240000 | 240000 | 240000 | 239500 | 218 |
| 324 | 20230706 | 141100 | 105595895000 | 240000 | 239500 | 240000 | 239500 | 926 |
| 325 | 20230706 | 141000 | 105373997500 | 240000 | 239500 | 240000 | 239500 | 689 |
| 326 | 20230706 | 140900 | 105208709000 | 239500 | 239500 | 240000 | 239500 | 93 |
| 327 | 20230706 | 140800 | 105186430000 | 240000 | 239500 | 240000 | 239500 | 357 |
| 328 | 20230706 | 140700 | 105100864000 | 239500 | 239500 | 240500 | 239500 | 4041 |
| 329 | 20230706 | 140600 | 104132147500 | 239500 | 239000 | 239500 | 239000 | 303 |
| 330 | 20230706 | 140500 | 104059715000 | 239000 | 239500 | 239500 | 239000 | 251 |
| 331 | 20230706 | 140400 | 103999643500 | 239500 | 240500 | 240500 | 239000 | 5024 |
| 332 | 20230706 | 140300 | 102794925000 | 240000 | 240500 | 240500 | 240000 | 556 |
| 333 | 20230706 | 140200 | 102661456000 | 240500 | 240000 | 240500 | 240000 | 687 |
| 334 | 20230706 | 140100 | 102496488500 | 240500 | 240500 | 240500 | 240000 | 477 |
| 335 | 20230706 | 140000 | 102381910000 | 240500 | 240500 | 240500 | 240000 | 701 |
| 336 | 20230706 | 135900 | 102213613500 | 240500 | 240000 | 240500 | 240000 | 885 |
| 337 | 20230706 | 135800 | 102001176000 | 240000 | 240500 | 240500 | 240000 | 236 |
| 338 | 20230706 | 135700 | 101944501500 | 240000 | 240000 | 240500 | 240000 | 247 |
| 339 | 20230706 | 135600 | 101885162000 | 240000 | 240500 | 240500 | 240000 | 285 |
| 340 | 20230706 | 135500 | 101816664500 | 240500 | 240500 | 240500 | 240000 | 1446 |
| 341 | 20230706 | 135400 | 101468968000 | 240500 | 240500 | 241000 | 240000 | 1073 |
| 342 | 20230706 | 135300 | 101210822500 | 240500 | 240500 | 240500 | 240000 | 877 |
| 343 | 20230706 | 135200 | 101000029500 | 240500 | 240000 | 240500 | 240000 | 572 |
| 344 | 20230706 | 135100 | 100862519500 | 240500 | 240000 | 240500 | 239500 | 759 |
| 345 | 20230706 | 135000 | 100680386000 | 240000 | 239500 | 240000 | 239500 | 1515 |
| 346 | 20230706 | 134900 | 100316888500 | 240000 | 239500 | 240000 | 239000 | 2240 |
| 347 | 20230706 | 134800 | 99780447500 | 239500 | 239000 | 239500 | 239000 | 362 |
| 348 | 20230706 | 134700 | 99693819500 | 239000 | 239000 | 239500 | 239000 | 695 |
| 349 | 20230706 | 134600 | 99527650500 | 239000 | 239000 | 239500 | 238500 | 1287 |
| 350 | 20230706 | 134500 | 99220139500 | 239000 | 239000 | 239500 | 238500 | 955 |
| 351 | 20230706 | 134400 | 98991930000 | 239500 | 239000 | 239500 | 238500 | 841 |
| 352 | 20230706 | 134300 | 98790986500 | 239000 | 239500 | 239500 | 238500 | 1637 |
| 353 | 20230706 | 134200 | 98399661500 | 239500 | 239000 | 239500 | 238500 | 1752 |
| 354 | 20230706 | 134100 | 97980737000 | 239500 | 239500 | 239500 | 239000 | 845 |
| 355 | 20230706 | 134000 | 97778612000 | 239000 | 239000 | 239500 | 238500 | 1733 |
| 356 | 20230706 | 133900 | 97364518500 | 239000 | 239000 | 239000 | 238500 | 1102 |
| 357 | 20230706 | 133800 | 97101231000 | 239000 | 238500 | 239000 | 238500 | 964 |
| 358 | 20230706 | 133700 | 96871006000 | 238500 | 238500 | 238500 | 238000 | 1413 |
| 359 | 20230706 | 133600 | 96534059000 | 238500 | 238500 | 239000 | 238000 | 908 |
| 360 | 20230706 | 133500 | 96317558500 | 238500 | 238000 | 238500 | 238000 | 828 |
| 361 | 20230706 | 133400 | 96120166500 | 238500 | 237500 | 238500 | 237500 | 2234 |
| 362 | 20230706 | 133300 | 95588676000 | 238000 | 237000 | 238000 | 237000 | 2328 |
| 363 | 20230706 | 133200 | 95035738000 | 237500 | 237500 | 238000 | 237000 | 2757 |
| 364 | 20230706 | 133100 | 94380929000 | 237500 | 237500 | 238000 | 237000 | 2597 |
| 365 | 20230706 | 133000 | 93764162500 | 237500 | 238000 | 238500 | 237000 | 11463 |
| 366 | 20230706 | 132900 | 91038331000 | 238000 | 238500 | 238500 | 238000 | 2120 |
| 367 | 20230706 | 132800 | 90533628500 | 238500 | 238500 | 238500 | 238000 | 1996 |
| 368 | 20230706 | 132700 | 90058534500 | 238500 | 238500 | 238500 | 238000 | 1835 |
| 369 | 20230706 | 132600 | 89621703500 | 238000 | 238500 | 238500 | 238000 | 971 |
| 370 | 20230706 | 132500 | 89390435500 | 238500 | 239000 | 239000 | 238000 | 3789 |
| 371 | 20230706 | 132400 | 88486729500 | 239000 | 238500 | 239000 | 238500 | 428 |
| 372 | 20230706 | 132300 | 88384622500 | 238500 | 239000 | 239000 | 238500 | 698 |
| 373 | 20230706 | 132200 | 88218139500 | 239000 | 238500 | 239000 | 238500 | 670 |
| 374 | 20230706 | 132100 | 88058334000 | 238500 | 238500 | 239000 | 238000 | 5438 |
| 375 | 20230706 | 132000 | 86761419500 | 238500 | 238500 | 239000 | 238500 | 972 |
| 376 | 20230706 | 131900 | 86529488000 | 238500 | 238500 | 239000 | 238500 | 2681 |
| 377 | 20230706 | 131800 | 85889882000 | 238500 | 238500 | 239000 | 238500 | 895 |
| 378 | 20230706 | 131700 | 85676363500 | 238500 | 239000 | 239500 | 238500 | 2146 |
| 379 | 20230706 | 131600 | 85163917000 | 239500 | 239000 | 239500 | 238500 | 2585 |
| 380 | 20230706 | 131500 | 84546443000 | 239000 | 239000 | 239000 | 238500 | 1084 |
| 381 | 20230706 | 131400 | 84287601500 | 239000 | 239000 | 239000 | 238500 | 796 |
| 382 | 20230706 | 131300 | 84097657500 | 238500 | 239000 | 239000 | 238500 | 3600 |
| 383 | 20230706 | 131200 | 83239004500 | 239000 | 238500 | 239000 | 238500 | 2992 |
| 384 | 20230706 | 131100 | 82524675000 | 238500 | 238500 | 239000 | 238500 | 2800 |
| 385 | 20230706 | 131000 | 81856809000 | 239000 | 238500 | 239000 | 238500 | 799 |
| 386 | 20230706 | 130900 | 81666180000 | 239000 | 238500 | 239000 | 238500 | 1422 |
| 387 | 20230706 | 130800 | 81326912500 | 238500 | 239000 | 239000 | 238500 | 1166 |
| 388 | 20230706 | 130700 | 81048747000 | 238500 | 239500 | 239500 | 238500 | 5623 |
| 389 | 20230706 | 130600 | 79704830500 | 239500 | 239500 | 239500 | 239000 | 1329 |
| 390 | 20230706 | 130500 | 79386983000 | 239500 | 239500 | 240000 | 239000 | 1719 |
| 391 | 20230706 | 130400 | 78975494000 | 239500 | 239500 | 239500 | 239000 | 2378 |
| 392 | 20230706 | 130300 | 78406261500 | 239500 | 239500 | 239500 | 239000 | 1390 |
| 393 | 20230706 | 130200 | 78073899000 | 239500 | 240000 | 240000 | 239000 | 2555 |
| 394 | 20230706 | 130100 | 77462126500 | 240000 | 240500 | 240500 | 239500 | 11095 |
| 395 | 20230706 | 130000 | 74800555500 | 240000 | 240000 | 240500 | 240000 | 669 |
| 396 | 20230706 | 125900 | 74639883000 | 240500 | 240500 | 240500 | 240000 | 1419 |
| 397 | 20230706 | 125800 | 74299237500 | 240000 | 240500 | 240500 | 240000 | 8660 |
| 398 | 20230706 | 125700 | 72220820000 | 240500 | 240500 | 240500 | 240000 | 363 |
| 399 | 20230706 | 125600 | 72133631500 | 240500 | 240500 | 241000 | 240000 | 1876 |
| 400 | 20230706 | 125500 | 71682477000 | 240500 | 240500 | 240500 | 240000 | 1164 |
| 401 | 20230706 | 125400 | 71402589500 | 240500 | 241000 | 241000 | 240000 | 2785 |
| 402 | 20230706 | 125300 | 70733048500 | 240500 | 240500 | 241000 | 240500 | 1356 |
| 403 | 20230706 | 125200 | 70406817500 | 240500 | 241000 | 241500 | 240500 | 11359 |
| 404 | 20230706 | 125100 | 67671689000 | 241000 | 241000 | 241500 | 241000 | 369 |
| 405 | 20230706 | 125000 | 67582712500 | 241000 | 241500 | 241500 | 241000 | 1292 |
| 406 | 20230706 | 124900 | 67271284500 | 241500 | 241000 | 241500 | 241000 | 242 |
| 407 | 20230706 | 124800 | 67212939500 | 241000 | 241500 | 241500 | 241000 | 376 |
| 408 | 20230706 | 124700 | 67122291000 | 241000 | 241000 | 241500 | 241000 | 322 |
| 409 | 20230706 | 124600 | 67044613000 | 241000 | 241000 | 241500 | 241000 | 405 |
| 410 | 20230706 | 124500 | 66946877500 | 241500 | 241000 | 241500 | 241000 | 441 |
| 411 | 20230706 | 124400 | 66840420000 | 241000 | 241000 | 241500 | 241000 | 236 |
| 412 | 20230706 | 124300 | 66783447500 | 241500 | 241000 | 241500 | 241000 | 155 |
| 413 | 20230706 | 124200 | 66746043000 | 241000 | 241500 | 241500 | 241000 | 491 |
| 414 | 20230706 | 124100 | 66627521000 | 241500 | 241000 | 241500 | 241000 | 436 |
| 415 | 20230706 | 124000 | 66522368000 | 241000 | 241000 | 241500 | 241000 | 671 |
| 416 | 20230706 | 123900 | 66360472500 | 241500 | 241000 | 241500 | 241000 | 179 |
| 417 | 20230706 | 123800 | 66317293000 | 241000 | 241000 | 241500 | 241000 | 189 |
| 418 | 20230706 | 123700 | 66271740000 | 241000 | 241500 | 241500 | 241000 | 357 |
| 419 | 20230706 | 123600 | 66185605000 | 241500 | 241000 | 241500 | 241000 | 202 |
| 420 | 20230706 | 123500 | 66136901500 | 241000 | 241000 | 241500 | 241000 | 764 |
| 421 | 20230706 | 123400 | 65952765500 | 241500 | 241000 | 241500 | 241000 | 8071 |
| 422 | 20230706 | 123300 | 64007636000 | 241000 | 241500 | 241500 | 241000 | 778 |
| 423 | 20230706 | 123200 | 63820119000 | 241500 | 241500 | 241500 | 241000 | 1211 |
| 424 | 20230706 | 123100 | 63528233500 | 241000 | 241000 | 241500 | 241000 | 809 |
| 425 | 20230706 | 123000 | 63333217000 | 241500 | 241500 | 241500 | 241000 | 448 |
| 426 | 20230706 | 122900 | 63225206500 | 241500 | 241500 | 241500 | 241500 | 1041 |
| 427 | 20230706 | 122800 | 62973805000 | 241500 | 241500 | 241500 | 241000 | 1182 |
| 428 | 20230706 | 122700 | 62688362500 | 241500 | 241500 | 242000 | 241500 | 3659 |
| 429 | 20230706 | 122600 | 61804704000 | 241500 | 241500 | 242000 | 241500 | 2849 |
| 430 | 20230706 | 122500 | 61116635000 | 241500 | 241500 | 242000 | 241500 | 342 |
| 431 | 20230706 | 122400 | 61034015500 | 241500 | 242500 | 242500 | 241500 | 6033 |
| 432 | 20230706 | 122300 | 59574071500 | 242500 | 242000 | 242500 | 242000 | 194 |
| 433 | 20230706 | 122200 | 59527112500 | 242000 | 242500 | 242500 | 242000 | 429 |
| 434 | 20230706 | 122100 | 59423116000 | 242500 | 242000 | 242500 | 242000 | 181 |
| 435 | 20230706 | 122000 | 59379285000 | 242000 | 242500 | 242500 | 242000 | 301 |
| 436 | 20230706 | 121900 | 59306374000 | 242000 | 242500 | 242500 | 242000 | 268 |
| 437 | 20230706 | 121800 | 59241450000 | 242000 | 242000 | 242500 | 242000 | 405 |
| 438 | 20230706 | 121700 | 59143409000 | 242000 | 242500 | 242500 | 242000 | 177 |
| 439 | 20230706 | 121600 | 59100554000 | 242000 | 242000 | 242500 | 242000 | 232 |
| 440 | 20230706 | 121500 | 59044397500 | 242500 | 242500 | 242500 | 242000 | 838 |
| 441 | 20230706 | 121400 | 58841444000 | 242500 | 242000 | 242500 | 242000 | 495 |
| 442 | 20230706 | 121300 | 58721633000 | 242000 | 242500 | 242500 | 242000 | 280 |
| 443 | 20230706 | 121200 | 58653839000 | 242500 | 242500 | 242500 | 242000 | 250 |
| 444 | 20230706 | 121100 | 58593289000 | 242500 | 242000 | 242500 | 242000 | 201 |
| 445 | 20230706 | 121000 | 58544599500 | 242500 | 242500 | 243000 | 242000 | 815 |
| 446 | 20230706 | 120900 | 58346995000 | 242500 | 242500 | 243000 | 242500 | 372 |
| 447 | 20230706 | 120800 | 58256740500 | 242500 | 242500 | 243000 | 242500 | 144 |
| 448 | 20230706 | 120700 | 58221818500 | 243000 | 242500 | 243000 | 242500 | 261 |
| 449 | 20230706 | 120600 | 58158458500 | 242500 | 243000 | 243000 | 242500 | 48 |
| 450 | 20230706 | 120500 | 58146806500 | 242500 | 242500 | 243000 | 242500 | 301 |
| 451 | 20230706 | 120400 | 58073812000 | 242500 | 242500 | 243000 | 242500 | 195 |
| 452 | 20230706 | 120300 | 58026450500 | 242500 | 242000 | 242500 | 242000 | 1357 |
| 453 | 20230706 | 120200 | 57697431000 | 242000 | 242500 | 242500 | 242000 | 296 |
| 454 | 20230706 | 120100 | 57625717000 | 242000 | 242000 | 242500 | 242000 | 894 |
| 455 | 20230706 | 120000 | 57409364000 | 242500 | 243000 | 243000 | 242000 | 1866 |
| 456 | 20230706 | 115900 | 56956872500 | 243000 | 243000 | 243000 | 242500 | 231 |
| 457 | 20230706 | 115800 | 56900830500 | 242500 | 243000 | 243000 | 242500 | 1303 |
| 458 | 20230706 | 115700 | 56584837000 | 243000 | 243000 | 243000 | 242500 | 99 |
| 459 | 20230706 | 115600 | 56560810000 | 242500 | 243000 | 243000 | 242500 | 254 |
| 460 | 20230706 | 115500 | 56499188000 | 242500 | 242500 | 243000 | 242500 | 313 |
| 461 | 20230706 | 115400 | 56423246500 | 242500 | 242500 | 243000 | 242500 | 112 |
| 462 | 20230706 | 115300 | 56396078500 | 242500 | 242500 | 243000 | 242500 | 538 |
| 463 | 20230706 | 115200 | 56265556000 | 242500 | 243000 | 243000 | 242500 | 307 |
| 464 | 20230706 | 115100 | 56191098000 | 243000 | 243000 | 243000 | 242500 | 323 |
| 465 | 20230706 | 115000 | 56112716500 | 243000 | 242500 | 243000 | 242500 | 195 |
| 466 | 20230706 | 114900 | 56065405500 | 242500 | 243000 | 243000 | 242500 | 213 |
| 467 | 20230706 | 114800 | 56013741500 | 243000 | 243000 | 243000 | 242500 | 200 |
| 468 | 20230706 | 114700 | 55965204500 | 242500 | 242500 | 243000 | 242500 | 540 |
| 469 | 20230706 | 114600 | 55834246500 | 242500 | 243000 | 243000 | 242500 | 168 |
| 470 | 20230706 | 114500 | 55793483000 | 242500 | 242500 | 243000 | 242500 | 359 |
| 471 | 20230706 | 114400 | 55706317000 | 243000 | 243000 | 243000 | 242500 | 598 |
| 472 | 20230706 | 114300 | 55561281000 | 243000 | 243000 | 243500 | 243000 | 2946 |
| 473 | 20230706 | 114200 | 54845374000 | 243000 | 243000 | 243500 | 243000 | 187 |
| 474 | 20230706 | 114100 | 54799916000 | 243000 | 243000 | 243500 | 243000 | 231 |
| 475 | 20230706 | 114000 | 54743753500 | 243000 | 243000 | 243500 | 243000 | 289 |
| 476 | 20230706 | 113900 | 54673522500 | 243000 | 243000 | 243500 | 243000 | 436 |
| 477 | 20230706 | 113800 | 54567556000 | 243000 | 243000 | 243500 | 243000 | 328 |
| 478 | 20230706 | 113700 | 54487844500 | 243500 | 243000 | 243500 | 243000 | 377 |
| 479 | 20230706 | 113600 | 54396222000 | 243500 | 243000 | 243500 | 243000 | 309 |
| 480 | 20230706 | 113500 | 54321087000 | 243000 | 243500 | 243500 | 243000 | 190 |
| 481 | 20230706 | 113400 | 54274904000 | 243500 | 244000 | 244000 | 243500 | 1541 |
| 482 | 20230706 | 113300 | 53899663000 | 244000 | 243500 | 244000 | 243500 | 152 |
| 483 | 20230706 | 113200 | 53862620000 | 243500 | 244000 | 244000 | 243500 | 291 |
| 484 | 20230706 | 113100 | 53791754500 | 243500 | 244000 | 244000 | 243500 | 145 |
| 485 | 20230706 | 113000 | 53756439000 | 243500 | 243500 | 244000 | 243500 | 412 |
| 486 | 20230706 | 112900 | 53655988500 | 244000 | 244000 | 244000 | 243500 | 1586 |
| 487 | 20230706 | 112800 | 53269389500 | 244000 | 243500 | 244500 | 243500 | 443 |
| 488 | 20230706 | 112700 | 53161305000 | 244000 | 244000 | 244000 | 243500 | 545 |
| 489 | 20230706 | 112600 | 53028371500 | 243500 | 244500 | 244500 | 243500 | 766 |
| 490 | 20230706 | 112500 | 52841470000 | 244500 | 244000 | 244500 | 244000 | 186 |
| 491 | 20230706 | 112400 | 52796077500 | 244000 | 244000 | 244500 | 243500 | 901 |
| 492 | 20230706 | 112300 | 52576233000 | 244000 | 244000 | 244500 | 244000 | 444 |
| 493 | 20230706 | 112200 | 52467805000 | 244000 | 244000 | 244000 | 244000 | 314 |
| 494 | 20230706 | 112100 | 52391189000 | 244500 | 244000 | 244500 | 244000 | 333 |
| 495 | 20230706 | 112000 | 52309928000 | 244500 | 244500 | 244500 | 244000 | 201 |
| 496 | 20230706 | 111900 | 52260848500 | 244000 | 244500 | 244500 | 244000 | 728 |
| 497 | 20230706 | 111800 | 52083178500 | 244500 | 244000 | 244500 | 244000 | 683 |
| 498 | 20230706 | 111700 | 51916189000 | 244000 | 244500 | 244500 | 244000 | 104 |
| 499 | 20230706 | 111600 | 51890798000 | 244500 | 244000 | 245000 | 243500 | 2958 |
| 500 | 20230706 | 111500 | 51167721000 | 243500 | 244000 | 244500 | 243500 | 1486 |
| 501 | 20230706 | 111400 | 50805143000 | 244000 | 244000 | 244500 | 244000 | 177 |
| 502 | 20230706 | 111300 | 50761948500 | 244500 | 244000 | 244500 | 243500 | 592 |
| 503 | 20230706 | 111200 | 50617496000 | 244000 | 244500 | 244500 | 243500 | 1489 |
| 504 | 20230706 | 111100 | 50254163500 | 244500 | 244000 | 244500 | 243500 | 432 |
| 505 | 20230706 | 111000 | 50148796000 | 244000 | 244000 | 244500 | 243500 | 519 |
| 506 | 20230706 | 110900 | 50022178000 | 244000 | 244000 | 244000 | 243500 | 695 |
| 507 | 20230706 | 110800 | 49852625500 | 244000 | 244000 | 244000 | 243500 | 1232 |
| 508 | 20230706 | 110700 | 49552059000 | 243500 | 243500 | 244000 | 243500 | 485 |
| 509 | 20230706 | 110600 | 49433842500 | 244000 | 244000 | 244000 | 243500 | 178 |
| 510 | 20230706 | 110500 | 49390449500 | 243500 | 244000 | 244000 | 243500 | 299 |
| 511 | 20230706 | 110400 | 49317573500 | 243500 | 244000 | 244000 | 243500 | 438 |
| 512 | 20230706 | 110300 | 49210768500 | 244000 | 244000 | 244000 | 243500 | 216 |
| 513 | 20230706 | 110200 | 49158076000 | 244000 | 244000 | 244500 | 243500 | 1717 |
| 514 | 20230706 | 110100 | 48739187500 | 244000 | 244500 | 244500 | 244000 | 323 |
| 515 | 20230706 | 110000 | 48660312000 | 244500 | 244000 | 244500 | 244000 | 306 |
| 516 | 20230706 | 105900 | 48585640500 | 244000 | 244000 | 244500 | 244000 | 668 |
| 517 | 20230706 | 105800 | 48422628000 | 244000 | 244000 | 244500 | 244000 | 408 |
| 518 | 20230706 | 105700 | 48322955500 | 244500 | 244000 | 244500 | 244000 | 399 |
| 519 | 20230706 | 105600 | 48225594500 | 244000 | 244500 | 244500 | 244000 | 384 |
| 520 | 20230706 | 105500 | 48131883500 | 244500 | 244000 | 244500 | 244000 | 3209 |
| 521 | 20230706 | 105400 | 47348886000 | 244500 | 243500 | 244500 | 243500 | 1119 |
| 522 | 20230706 | 105300 | 47075856000 | 243500 | 244000 | 244500 | 243500 | 871 |
| 523 | 20230706 | 105200 | 46863334000 | 244500 | 245000 | 245000 | 244000 | 354 |
| 524 | 20230706 | 105100 | 46776816500 | 244500 | 243500 | 245000 | 243500 | 2173 |
| 525 | 20230706 | 105000 | 46245837000 | 243500 | 244500 | 244500 | 243500 | 1221 |
| 526 | 20230706 | 104900 | 45947906500 | 244500 | 244500 | 244500 | 244000 | 239 |
| 527 | 20230706 | 104800 | 45889538000 | 244000 | 244500 | 244500 | 244000 | 304 |
| 528 | 20230706 | 104700 | 45815227000 | 244500 | 244500 | 245000 | 244000 | 875 |
| 529 | 20230706 | 104600 | 45601308500 | 245000 | 245000 | 245000 | 244500 | 934 |
| 530 | 20230706 | 104500 | 45372627000 | 244500 | 244500 | 245000 | 244000 | 1230 |
| 531 | 20230706 | 104400 | 45071882500 | 244000 | 244500 | 244500 | 244000 | 565 |
| 532 | 20230706 | 104300 | 44933902000 | 244500 | 244000 | 245000 | 243500 | 1371 |
| 533 | 20230706 | 104200 | 44598829500 | 244000 | 244000 | 244500 | 243500 | 493 |
| 534 | 20230706 | 104100 | 44478531000 | 244000 | 244000 | 244000 | 243500 | 726 |
| 535 | 20230706 | 104000 | 44301445500 | 244000 | 244000 | 244500 | 243500 | 623 |
| 536 | 20230706 | 103900 | 44149426000 | 244000 | 244000 | 244000 | 243500 | 1415 |
| 537 | 20230706 | 103800 | 43804197000 | 244000 | 243500 | 244000 | 243500 | 186 |
| 538 | 20230706 | 103700 | 43758826000 | 243500 | 244000 | 244500 | 243500 | 2431 |
| 539 | 20230706 | 103600 | 43165633500 | 244000 | 243500 | 244000 | 243000 | 2185 |
| 540 | 20230706 | 103500 | 42633509500 | 243500 | 243000 | 243500 | 243000 | 439 |
| 541 | 20230706 | 103400 | 42526700000 | 243500 | 243500 | 243500 | 243000 | 421 |
| 542 | 20230706 | 103300 | 42424228000 | 243500 | 243000 | 243500 | 243000 | 705 |
| 543 | 20230706 | 103200 | 42252640500 | 243500 | 243500 | 243500 | 243000 | 303 |
| 544 | 20230706 | 103100 | 42178976000 | 243500 | 242500 | 243500 | 242000 | 2975 |
| 545 | 20230706 | 103000 | 41456380500 | 242000 | 242000 | 242500 | 242000 | 115 |
| 546 | 20230706 | 102900 | 41428534000 | 242500 | 242000 | 242500 | 242000 | 97 |
| 547 | 20230706 | 102800 | 41405042500 | 242500 | 242500 | 242500 | 242000 | 333 |
| 548 | 20230706 | 102700 | 41324386500 | 242500 | 243000 | 243000 | 242000 | 782 |
| 549 | 20230706 | 102600 | 41134800000 | 242500 | 243000 | 243000 | 242500 | 932 |
| 550 | 20230706 | 102500 | 40908752000 | 243000 | 242500 | 243000 | 242500 | 384 |
| 551 | 20230706 | 102400 | 40815607000 | 242500 | 242500 | 243000 | 242500 | 273 |
| 552 | 20230706 | 102300 | 40749374000 | 243000 | 243000 | 243000 | 242500 | 116 |
| 553 | 20230706 | 102200 | 40721230500 | 242500 | 242500 | 243000 | 242500 | 166 |
| 554 | 20230706 | 102100 | 40680962000 | 242500 | 242500 | 243000 | 242500 | 624 |
| 555 | 20230706 | 102000 | 40529474500 | 242500 | 242500 | 243000 | 242500 | 358 |
| 556 | 20230706 | 101900 | 40442617000 | 243000 | 242500 | 243000 | 242000 | 352 |
| 557 | 20230706 | 101800 | 40357261000 | 242000 | 242000 | 242500 | 241500 | 4604 |
| 558 | 20230706 | 101700 | 39242709500 | 241500 | 242000 | 242000 | 241500 | 922 |
| 559 | 20230706 | 101600 | 39019783500 | 241500 | 241500 | 242000 | 241500 | 538 |
| 560 | 20230706 | 101500 | 38889843000 | 242000 | 241500 | 242000 | 241500 | 263 |
| 561 | 20230706 | 101400 | 38826287500 | 241500 | 241500 | 242000 | 241500 | 305 |
| 562 | 20230706 | 101300 | 38752592500 | 242000 | 242000 | 242000 | 241500 | 396 |
| 563 | 20230706 | 101200 | 38656908000 | 241500 | 241500 | 242000 | 241500 | 1036 |
| 564 | 20230706 | 101100 | 38406713000 | 241500 | 241500 | 241500 | 241000 | 3836 |
| 565 | 20230706 | 101000 | 37481929000 | 241500 | 241500 | 242000 | 241000 | 1089 |
| 566 | 20230706 | 100900 | 37218935000 | 241500 | 241500 | 241500 | 241000 | 1140 |
| 567 | 20230706 | 100800 | 36943706500 | 241500 | 242000 | 242000 | 241000 | 4874 |
| 568 | 20230706 | 100700 | 35766643500 | 241500 | 242000 | 242500 | 241500 | 6183 |
| 569 | 20230706 | 100600 | 34270503000 | 242500 | 242000 | 242500 | 242000 | 599 |
| 570 | 20230706 | 100500 | 34125397000 | 242500 | 242000 | 242500 | 242000 | 229 |
| 571 | 20230706 | 100400 | 34069969500 | 242000 | 242000 | 242500 | 242000 | 796 |
| 572 | 20230706 | 100300 | 33877204500 | 242500 | 242500 | 242500 | 242000 | 3834 |
| 573 | 20230706 | 100200 | 32947507000 | 242500 | 242500 | 243000 | 242500 | 736 |
| 574 | 20230706 | 100100 | 32768821500 | 243000 | 243500 | 243500 | 242500 | 1206 |
| 575 | 20230706 | 100000 | 32475774000 | 243500 | 243000 | 243500 | 243000 | 284 |
| 576 | 20230706 | 095900 | 32406729500 | 243000 | 242500 | 243000 | 242500 | 1604 |
| 577 | 20230706 | 095800 | 32017014000 | 243000 | 243000 | 243000 | 242500 | 87 |
| 578 | 20230706 | 095700 | 31995897500 | 242500 | 243000 | 243000 | 242500 | 924 |
| 579 | 20230706 | 095600 | 31771601000 | 243000 | 242500 | 243000 | 242500 | 1150 |
| 580 | 20230706 | 095500 | 31492185500 | 242500 | 243000 | 243000 | 242500 | 604 |
| 581 | 20230706 | 095400 | 31345448000 | 243000 | 243000 | 243500 | 242500 | 632 |
| 582 | 20230706 | 095300 | 31191886500 | 243000 | 243000 | 243500 | 243000 | 454 |
| 583 | 20230706 | 095200 | 31081555500 | 243000 | 243000 | 243000 | 242500 | 982 |
| 584 | 20230706 | 095100 | 30842947000 | 242500 | 243000 | 243000 | 242500 | 480 |
| 585 | 20230706 | 095000 | 30726361000 | 243000 | 242500 | 243000 | 242500 | 448 |
| 586 | 20230706 | 094900 | 30617546000 | 242500 | 243000 | 243000 | 242500 | 827 |
| 587 | 20230706 | 094800 | 30416850000 | 243000 | 243000 | 243500 | 243000 | 628 |
| 588 | 20230706 | 094700 | 30264240000 | 243000 | 243000 | 243500 | 242500 | 576 |
| 589 | 20230706 | 094600 | 30124271500 | 243000 | 243500 | 243500 | 243000 | 363 |
| 590 | 20230706 | 094500 | 30036051500 | 243000 | 243500 | 243500 | 243000 | 329 |
| 591 | 20230706 | 094400 | 29956097000 | 243000 | 242500 | 243500 | 242500 | 1436 |
| 592 | 20230706 | 094300 | 29607271500 | 242000 | 243000 | 243000 | 242000 | 1516 |
| 593 | 20230706 | 094200 | 29239658500 | 243000 | 242500 | 243000 | 242000 | 405 |
| 594 | 20230706 | 094100 | 29141429500 | 242500 | 242500 | 243000 | 242000 | 2699 |
| 595 | 20230706 | 094000 | 28487125000 | 243000 | 243000 | 243000 | 242500 | 184 |
| 596 | 20230706 | 093900 | 28442456500 | 243000 | 243000 | 243000 | 242500 | 2419 |
| 597 | 20230706 | 093800 | 27854724000 | 243500 | 243000 | 243500 | 243000 | 384 |
| 598 | 20230706 | 093700 | 27761252000 | 243000 | 242500 | 243500 | 242000 | 3890 |
| 599 | 20230706 | 093600 | 26816192500 | 242500 | 242500 | 242500 | 242000 | 1143 |
| 600 | 20230706 | 093500 | 26539152500 | 242500 | 242500 | 243000 | 242000 | 3482 |
| 601 | 20230706 | 093400 | 25694965000 | 242500 | 243000 | 243000 | 242500 | 751 |
| 602 | 20230706 | 093300 | 25512779000 | 243000 | 243000 | 243000 | 242500 | 415 |
| 603 | 20230706 | 093200 | 25412006000 | 243000 | 242500 | 243000 | 242000 | 1117 |
| 604 | 20230706 | 093100 | 25141100000 | 242500 | 242500 | 243000 | 242000 | 1920 |
| 605 | 20230706 | 093000 | 24675797500 | 242500 | 242500 | 243000 | 242000 | 1532 |
| 606 | 20230706 | 092900 | 24304385000 | 242000 | 242500 | 243000 | 242000 | 540 |
| 607 | 20230706 | 092800 | 24173454500 | 242500 | 243500 | 244000 | 242000 | 2019 |
| 608 | 20230706 | 092700 | 23683327500 | 243500 | 243000 | 244000 | 242500 | 2975 |
| 609 | 20230706 | 092600 | 22959888500 | 243000 | 241500 | 243000 | 241500 | 6124 |
| 610 | 20230706 | 092500 | 21475727000 | 242000 | 242500 | 242500 | 241500 | 6940 |
| 611 | 20230706 | 092400 | 19795077000 | 242500 | 242500 | 243000 | 242500 | 2941 |
| 612 | 20230706 | 092300 | 19081807500 | 242500 | 243500 | 243500 | 242500 | 2522 |
| 613 | 20230706 | 092200 | 18468960000 | 243000 | 244000 | 244000 | 243000 | 1499 |
| 614 | 20230706 | 092100 | 18103954000 | 243500 | 244000 | 244500 | 243500 | 914 |
| 615 | 20230706 | 092000 | 17880946000 | 244500 | 244500 | 245000 | 244000 | 360 |
| 616 | 20230706 | 091900 | 17792960500 | 244500 | 243500 | 245000 | 243500 | 3023 |
| 617 | 20230706 | 091800 | 17054276500 | 243500 | 243000 | 243500 | 242500 | 7722 |
| 618 | 20230706 | 091700 | 15176346500 | 243000 | 243500 | 244000 | 243000 | 1833 |
| 619 | 20230706 | 091600 | 14730164500 | 243500 | 244000 | 244000 | 243500 | 1456 |
| 620 | 20230706 | 091500 | 14375559500 | 244000 | 244000 | 244500 | 244000 | 2350 |
| 621 | 20230706 | 091400 | 13802105500 | 244500 | 244500 | 245000 | 244000 | 1810 |
| 622 | 20230706 | 091300 | 13359850500 | 244500 | 245000 | 245000 | 244000 | 2367 |
| 623 | 20230706 | 091200 | 12781089500 | 244500 | 244500 | 245000 | 244500 | 792 |
| 624 | 20230706 | 091100 | 12587252500 | 244500 | 245500 | 245500 | 244500 | 1884 |
| 625 | 20230706 | 091000 | 12125877000 | 245000 | 244500 | 245500 | 244500 | 3241 |
| 626 | 20230706 | 090900 | 11331668500 | 245000 | 244500 | 245000 | 244500 | 838 |
| 627 | 20230706 | 090800 | 11126698000 | 244500 | 244500 | 245000 | 244500 | 1643 |
| 628 | 20230706 | 090700 | 10724742000 | 245000 | 244500 | 245000 | 244000 | 1555 |
| 629 | 20230706 | 090600 | 10344789000 | 244500 | 243500 | 245500 | 243500 | 5132 |
| 630 | 20230706 | 090500 | 9090996500 | 244000 | 243000 | 244000 | 242500 | 5088 |
| 631 | 20230706 | 090400 | 7853114000 | 243000 | 244500 | 245000 | 242500 | 9787 |
| 632 | 20230706 | 090300 | 5468378500 | 245000 | 245500 | 245500 | 244500 | 5835 |
| 633 | 20230706 | 090200 | 4038551000 | 245500 | 246500 | 246500 | 245500 | 4290 |
| 634 | 20230706 | 090100 | 2983654500 | 247000 | 247000 | 247500 | 246500 | 4182 |
| 635 | 20230706 | 090000 | 1951641500 | 247000 | 246500 | 247500 | 246000 | 7890 |