37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 3 | 20230711 | 193100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20230711 | 193000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20230711 | 192900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20230711 | 192800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20230711 | 192700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20230711 | 192600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20230711 | 192500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20230711 | 192400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20230711 | 192300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20230711 | 192200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20230711 | 192100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20230711 | 192000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20230711 | 191900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20230711 | 191800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20230711 | 191700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20230711 | 191600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20230711 | 191500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20230711 | 191400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20230711 | 191300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20230711 | 191200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20230711 | 191100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20230711 | 191000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20230711 | 190900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20230711 | 190800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20230711 | 190700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20230711 | 190600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20230711 | 190500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20230711 | 190400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20230711 | 190300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20230711 | 190200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 33 | 20230711 | 190100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20230711 | 190000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20230711 | 185900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20230711 | 185800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20230711 | 185700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20230711 | 185600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20230711 | 185500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20230711 | 185400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20230711 | 185300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20230711 | 185200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20230711 | 185100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20230711 | 185000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20230711 | 184900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20230711 | 184800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20230711 | 184700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20230711 | 184600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20230711 | 184500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20230711 | 184400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20230711 | 184300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20230711 | 184200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20230711 | 184100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20230711 | 184000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20230711 | 183900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20230711 | 183800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20230711 | 183700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20230711 | 183600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20230711 | 183500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20230711 | 183400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20230711 | 183300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20230711 | 183200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 63 | 20230711 | 183100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20230711 | 183000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20230711 | 182900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20230711 | 182800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20230711 | 182700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20230711 | 182600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20230711 | 182500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20230711 | 182400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20230711 | 182300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20230711 | 182200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20230711 | 182100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20230711 | 182000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20230711 | 181900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20230711 | 181800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20230711 | 181700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20230711 | 181600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20230711 | 181500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20230711 | 181400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20230711 | 181300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20230711 | 181200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20230711 | 181100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20230711 | 181000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20230711 | 180900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20230711 | 180800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20230711 | 180700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20230711 | 180600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20230711 | 180500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20230711 | 180400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20230711 | 180300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20230711 | 180200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 93 | 20230711 | 180100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20230711 | 180000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20230711 | 175900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20230711 | 175800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20230711 | 175700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20230711 | 175600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20230711 | 175500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20230711 | 175400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20230711 | 175300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20230711 | 175200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20230711 | 175100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20230711 | 175000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20230711 | 174900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20230711 | 174800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20230711 | 174700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20230711 | 174600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20230711 | 174500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20230711 | 174400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20230711 | 174300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20230711 | 174200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20230711 | 174100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20230711 | 174000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20230711 | 173900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20230711 | 173800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20230711 | 173700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20230711 | 173600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20230711 | 173500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20230711 | 173400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20230711 | 173300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20230711 | 173200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 123 | 20230711 | 173100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20230711 | 173000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20230711 | 172900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20230711 | 172800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20230711 | 172700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20230711 | 172600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20230711 | 172500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20230711 | 172400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20230711 | 172300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20230711 | 172200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20230711 | 172100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20230711 | 172000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20230711 | 171900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20230711 | 171800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20230711 | 171700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20230711 | 171600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20230711 | 171500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20230711 | 171400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20230711 | 171300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20230711 | 171200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20230711 | 171100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20230711 | 171000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20230711 | 170900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20230711 | 170800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20230711 | 170700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20230711 | 170600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20230711 | 170500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20230711 | 170400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20230711 | 170300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20230711 | 170200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 153 | 20230711 | 170100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20230711 | 170000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20230711 | 165900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20230711 | 165800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20230711 | 165700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20230711 | 165600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20230711 | 165500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20230711 | 165400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20230711 | 165300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20230711 | 165200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20230711 | 165100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20230711 | 165000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20230711 | 164900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20230711 | 164800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20230711 | 164700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20230711 | 164600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20230711 | 164500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20230711 | 164400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20230711 | 164300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20230711 | 164200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20230711 | 164100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20230711 | 164000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20230711 | 163900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20230711 | 163800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20230711 | 163700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20230711 | 163600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20230711 | 163500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20230711 | 163400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20230711 | 163300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20230711 | 163200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 183 | 20230711 | 163100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20230711 | 163000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20230711 | 162900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20230711 | 162800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20230711 | 162700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20230711 | 162600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20230711 | 162500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20230711 | 162400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20230711 | 162300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20230711 | 162200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20230711 | 162100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20230711 | 162000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20230711 | 161900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20230711 | 161800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20230711 | 161700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20230711 | 161600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20230711 | 161500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20230711 | 161400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20230711 | 161300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20230711 | 161200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20230711 | 161100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20230711 | 161000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20230711 | 160900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20230711 | 160800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20230711 | 160700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20230711 | 160600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20230711 | 160500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20230711 | 160400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 211 | 20230711 | 160300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 212 | 20230711 | 160200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 213 | 20230711 | 160100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 214 | 20230711 | 160000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 215 | 20230711 | 155900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 216 | 20230711 | 155800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 217 | 20230711 | 155700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 218 | 20230711 | 155600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 219 | 20230711 | 155500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 220 | 20230711 | 155400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 221 | 20230711 | 155300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 222 | 20230711 | 155200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 223 | 20230711 | 155100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 224 | 20230711 | 155000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 225 | 20230711 | 154900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 226 | 20230711 | 154800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 227 | 20230711 | 154700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 228 | 20230711 | 154600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 229 | 20230711 | 154500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 230 | 20230711 | 154400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 231 | 20230711 | 154300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 232 | 20230711 | 154200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 233 | 20230711 | 154100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 234 | 20230711 | 154000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 235 | 20230711 | 153900 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 236 | 20230711 | 153800 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 237 | 20230711 | 153700 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 238 | 20230711 | 153600 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 239 | 20230711 | 153500 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 240 | 20230711 | 153400 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 241 | 20230711 | 153300 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 242 | 20230711 | 153200 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 243 | 20230711 | 153100 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 244 | 20230711 | 153000 | 89107364500 | 236500 | 236500 | 236500 | 236500 | 9670 |
| 245 | 20230711 | 152900 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 246 | 20230711 | 152800 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 247 | 20230711 | 152700 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 248 | 20230711 | 152600 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 249 | 20230711 | 152500 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 250 | 20230711 | 152400 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 251 | 20230711 | 152300 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 252 | 20230711 | 152200 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 253 | 20230711 | 152100 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 254 | 20230711 | 152000 | 86820409500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 255 | 20230711 | 151900 | 86820409500 | 237000 | 236500 | 237000 | 236000 | 2429 |
| 256 | 20230711 | 151800 | 86245891000 | 237000 | 237500 | 237500 | 237000 | 3087 |
| 257 | 20230711 | 151700 | 85514158000 | 237500 | 237000 | 237500 | 237000 | 1040 |
| 258 | 20230711 | 151600 | 85267362000 | 237500 | 237500 | 237500 | 237000 | 511 |
| 259 | 20230711 | 151500 | 85146044000 | 237500 | 237500 | 237500 | 237000 | 411 |
| 260 | 20230711 | 151400 | 85048471500 | 237500 | 237500 | 237500 | 237000 | 358 |
| 261 | 20230711 | 151300 | 84963536500 | 237500 | 237000 | 237500 | 237000 | 207 |
| 262 | 20230711 | 151200 | 84914409000 | 237000 | 236000 | 237000 | 236000 | 4765 |
| 263 | 20230711 | 151100 | 83786945000 | 236000 | 236000 | 236500 | 236000 | 691 |
| 264 | 20230711 | 151000 | 83623680000 | 236500 | 236000 | 236500 | 236000 | 397 |
| 265 | 20230711 | 150900 | 83529938000 | 236500 | 236000 | 236500 | 236000 | 302 |
| 266 | 20230711 | 150800 | 83458595000 | 236500 | 236000 | 236500 | 236000 | 234 |
| 267 | 20230711 | 150700 | 83403313500 | 236000 | 236000 | 236500 | 236000 | 650 |
| 268 | 20230711 | 150600 | 83249854500 | 236000 | 236500 | 236500 | 236000 | 760 |
| 269 | 20230711 | 150500 | 83070236000 | 236500 | 236500 | 237000 | 236000 | 841 |
| 270 | 20230711 | 150400 | 82871430500 | 236500 | 237000 | 237000 | 236500 | 1986 |
| 271 | 20230711 | 150300 | 82401710000 | 237000 | 237000 | 237000 | 236500 | 1609 |
| 272 | 20230711 | 150200 | 82020379500 | 237000 | 236000 | 237000 | 236000 | 2560 |
| 273 | 20230711 | 150100 | 81414972000 | 236000 | 236500 | 236500 | 236000 | 330 |
| 274 | 20230711 | 150000 | 81337018000 | 236500 | 236500 | 236500 | 236000 | 407 |
| 275 | 20230711 | 145900 | 81240795500 | 236500 | 236500 | 236500 | 236000 | 442 |
| 276 | 20230711 | 145800 | 81136324000 | 236500 | 236500 | 236500 | 236000 | 844 |
| 277 | 20230711 | 145700 | 80936786000 | 236000 | 236000 | 236500 | 235500 | 441 |
| 278 | 20230711 | 145600 | 80832701500 | 236000 | 236000 | 236000 | 235500 | 1573 |
| 279 | 20230711 | 145500 | 80461668000 | 236000 | 235500 | 236000 | 235500 | 281 |
| 280 | 20230711 | 145400 | 80395399000 | 235500 | 235500 | 236000 | 235500 | 389 |
| 281 | 20230711 | 145300 | 80303675000 | 236000 | 235500 | 236000 | 235500 | 355 |
| 282 | 20230711 | 145200 | 80220029500 | 235500 | 236000 | 236000 | 235500 | 589 |
| 283 | 20230711 | 145100 | 80081267000 | 236000 | 236000 | 236000 | 235500 | 260 |
| 284 | 20230711 | 145000 | 80019995500 | 235500 | 235500 | 236000 | 235500 | 1020 |
| 285 | 20230711 | 144900 | 79779340000 | 235500 | 235500 | 236000 | 235500 | 378 |
| 286 | 20230711 | 144800 | 79690243500 | 235500 | 236000 | 236000 | 235500 | 524 |
| 287 | 20230711 | 144700 | 79566766500 | 236000 | 236000 | 236000 | 235500 | 356 |
| 288 | 20230711 | 144600 | 79482825000 | 235500 | 236000 | 236500 | 235500 | 1937 |
| 289 | 20230711 | 144500 | 79025682500 | 236000 | 236500 | 237000 | 236000 | 864 |
| 290 | 20230711 | 144400 | 78821018500 | 236500 | 236000 | 236500 | 236000 | 2382 |
| 291 | 20230711 | 144300 | 78257699500 | 236500 | 236500 | 236500 | 236000 | 947 |
| 292 | 20230711 | 144200 | 78033756000 | 236500 | 236500 | 236500 | 236000 | 718 |
| 293 | 20230711 | 144100 | 77864023500 | 236000 | 236000 | 236500 | 236000 | 163 |
| 294 | 20230711 | 144000 | 77825485000 | 236500 | 236000 | 236500 | 236000 | 472 |
| 295 | 20230711 | 143900 | 77713868000 | 236000 | 235500 | 236500 | 235000 | 6226 |
| 296 | 20230711 | 143800 | 76246786500 | 235000 | 235500 | 235500 | 235000 | 1513 |
| 297 | 20230711 | 143700 | 75891109500 | 235500 | 235000 | 235500 | 235000 | 762 |
| 298 | 20230711 | 143600 | 75711835000 | 235500 | 235500 | 235500 | 235000 | 505 |
| 299 | 20230711 | 143500 | 75593021000 | 235500 | 235000 | 235500 | 235000 | 754 |
| 300 | 20230711 | 143400 | 75415637500 | 235500 | 235500 | 235500 | 235000 | 607 |
| 301 | 20230711 | 143300 | 75272915000 | 235500 | 235000 | 235500 | 235000 | 1137 |
| 302 | 20230711 | 143200 | 75005334500 | 235000 | 235000 | 235500 | 235000 | 562 |
| 303 | 20230711 | 143100 | 74873150000 | 235000 | 235000 | 235500 | 235000 | 513 |
| 304 | 20230711 | 143000 | 74752474000 | 235000 | 235000 | 235500 | 235000 | 2753 |
| 305 | 20230711 | 142900 | 74104463500 | 235500 | 235500 | 236000 | 235000 | 1089 |
| 306 | 20230711 | 142800 | 73848009500 | 235500 | 236000 | 236000 | 235500 | 538 |
| 307 | 20230711 | 142700 | 73721270500 | 236000 | 236000 | 236000 | 235500 | 194 |
| 308 | 20230711 | 142600 | 73675562500 | 236000 | 236000 | 236000 | 235500 | 381 |
| 309 | 20230711 | 142500 | 73585735000 | 236000 | 235500 | 236000 | 235500 | 1410 |
| 310 | 20230711 | 142400 | 73253587000 | 235500 | 235500 | 236500 | 235500 | 887 |
| 311 | 20230711 | 142300 | 73044278000 | 235500 | 235500 | 236000 | 235000 | 1222 |
| 312 | 20230711 | 142200 | 72756534000 | 235500 | 235500 | 236000 | 235000 | 3042 |
| 313 | 20230711 | 142100 | 72040135000 | 235500 | 236500 | 236500 | 235500 | 6366 |
| 314 | 20230711 | 142000 | 70539102500 | 236500 | 236000 | 236500 | 236000 | 414 |
| 315 | 20230711 | 141900 | 70441373000 | 236500 | 236000 | 236500 | 236000 | 422 |
| 316 | 20230711 | 141800 | 70341728000 | 236500 | 236000 | 236500 | 236000 | 431 |
| 317 | 20230711 | 141700 | 70239944500 | 236500 | 236000 | 236500 | 236000 | 576 |
| 318 | 20230711 | 141600 | 70103913000 | 236500 | 236500 | 236500 | 236000 | 86 |
| 319 | 20230711 | 141500 | 70083593500 | 236000 | 236000 | 236500 | 236000 | 196 |
| 320 | 20230711 | 141400 | 70037330500 | 236500 | 237000 | 237000 | 236000 | 2390 |
| 321 | 20230711 | 141300 | 69472119500 | 236500 | 236500 | 237000 | 236500 | 486 |
| 322 | 20230711 | 141200 | 69357161000 | 236500 | 237500 | 237500 | 236500 | 1347 |
| 323 | 20230711 | 141100 | 69038077500 | 237500 | 237000 | 237500 | 237000 | 653 |
| 324 | 20230711 | 141000 | 68883313000 | 237000 | 237000 | 237500 | 237000 | 843 |
| 325 | 20230711 | 140900 | 68683400500 | 237500 | 237000 | 237500 | 236500 | 2864 |
| 326 | 20230711 | 140800 | 68004764500 | 237000 | 236500 | 237000 | 236500 | 805 |
| 327 | 20230711 | 140700 | 67814224000 | 236500 | 237000 | 237000 | 236500 | 327 |
| 328 | 20230711 | 140600 | 67736826000 | 237000 | 237500 | 237500 | 236500 | 4465 |
| 329 | 20230711 | 140500 | 66678607500 | 237000 | 237500 | 238000 | 237000 | 419 |
| 330 | 20230711 | 140400 | 66579162500 | 237500 | 237500 | 238000 | 237500 | 1379 |
| 331 | 20230711 | 140300 | 66251640500 | 237500 | 238000 | 238500 | 237000 | 5509 |
| 332 | 20230711 | 140200 | 64941898500 | 238500 | 238000 | 238500 | 238000 | 385 |
| 333 | 20230711 | 140100 | 64850254000 | 238000 | 238500 | 238500 | 238000 | 330 |
| 334 | 20230711 | 140000 | 64771693500 | 238500 | 238000 | 238500 | 238000 | 356 |
| 335 | 20230711 | 135900 | 64686920000 | 238500 | 238000 | 238500 | 238000 | 358 |
| 336 | 20230711 | 135800 | 64601597500 | 238000 | 238000 | 238500 | 238000 | 1724 |
| 337 | 20230711 | 135700 | 64190968500 | 238500 | 238000 | 238500 | 238000 | 325 |
| 338 | 20230711 | 135600 | 64113544500 | 238500 | 238500 | 238500 | 238000 | 432 |
| 339 | 20230711 | 135500 | 64010552000 | 238000 | 238000 | 238500 | 238000 | 760 |
| 340 | 20230711 | 135400 | 63829628500 | 238000 | 238000 | 238500 | 238000 | 939 |
| 341 | 20230711 | 135300 | 63605940500 | 238500 | 238000 | 238500 | 238000 | 308 |
| 342 | 20230711 | 135200 | 63532611500 | 238500 | 238000 | 238500 | 238000 | 224 |
| 343 | 20230711 | 135100 | 63479248000 | 238500 | 238500 | 238500 | 238000 | 66 |
| 344 | 20230711 | 135000 | 63463522000 | 238000 | 238000 | 238500 | 238000 | 271 |
| 345 | 20230711 | 134900 | 63398944000 | 238000 | 238000 | 238500 | 237500 | 2064 |
| 346 | 20230711 | 134800 | 62907750500 | 237500 | 238000 | 238000 | 237500 | 329 |
| 347 | 20230711 | 134700 | 62829513000 | 238000 | 237500 | 238000 | 237500 | 546 |
| 348 | 20230711 | 134600 | 62699732500 | 237500 | 238000 | 238000 | 237500 | 537 |
| 349 | 20230711 | 134500 | 62572102500 | 237500 | 238000 | 238000 | 237500 | 158 |
| 350 | 20230711 | 134400 | 62534521500 | 238000 | 238000 | 238500 | 237500 | 1382 |
| 351 | 20230711 | 134300 | 62205609000 | 238000 | 238000 | 238500 | 238000 | 929 |
| 352 | 20230711 | 134200 | 61984502000 | 238000 | 238000 | 238500 | 238000 | 255 |
| 353 | 20230711 | 134100 | 61923789000 | 238000 | 238500 | 238500 | 238000 | 414 |
| 354 | 20230711 | 134000 | 61825214000 | 238500 | 238000 | 238500 | 238000 | 338 |
| 355 | 20230711 | 133900 | 61744736500 | 238000 | 238000 | 238500 | 238000 | 294 |
| 356 | 20230711 | 133800 | 61674756000 | 238000 | 238000 | 238500 | 238000 | 360 |
| 357 | 20230711 | 133700 | 61589055000 | 238000 | 238000 | 238500 | 238000 | 776 |
| 358 | 20230711 | 133600 | 61404355000 | 238500 | 238000 | 238500 | 238000 | 540 |
| 359 | 20230711 | 133500 | 61275818500 | 238500 | 238000 | 238500 | 238000 | 262 |
| 360 | 20230711 | 133400 | 61213452500 | 238000 | 238500 | 238500 | 238000 | 382 |
| 361 | 20230711 | 133300 | 61122525500 | 238000 | 238500 | 238500 | 238000 | 117 |
| 362 | 20230711 | 133200 | 61094637000 | 238000 | 238500 | 238500 | 238000 | 372 |
| 363 | 20230711 | 133100 | 61006056500 | 238500 | 238000 | 238500 | 238000 | 187 |
| 364 | 20230711 | 133000 | 60961545000 | 238000 | 238000 | 238500 | 238000 | 334 |
| 365 | 20230711 | 132900 | 60882037500 | 238000 | 238500 | 238500 | 238000 | 496 |
| 366 | 20230711 | 132800 | 60763974500 | 238000 | 238000 | 238500 | 238000 | 287 |
| 367 | 20230711 | 132700 | 60695632000 | 238000 | 238000 | 238500 | 238000 | 401 |
| 368 | 20230711 | 132600 | 60600128500 | 238500 | 238000 | 238500 | 238000 | 484 |
| 369 | 20230711 | 132500 | 60484778000 | 238000 | 238500 | 239000 | 238000 | 500 |
| 370 | 20230711 | 132400 | 60365565500 | 239000 | 239000 | 239000 | 238500 | 692 |
| 371 | 20230711 | 132300 | 60200512000 | 238500 | 238500 | 239000 | 238500 | 759 |
| 372 | 20230711 | 132200 | 60019488500 | 238500 | 238500 | 239000 | 238500 | 604 |
| 373 | 20230711 | 132100 | 59875412000 | 238500 | 239000 | 239000 | 238500 | 90 |
| 374 | 20230711 | 132000 | 59853931000 | 239000 | 238500 | 239000 | 238500 | 78 |
| 375 | 20230711 | 131900 | 59835314500 | 238500 | 239000 | 239000 | 238500 | 454 |
| 376 | 20230711 | 131800 | 59727013000 | 239000 | 238500 | 239000 | 238500 | 1860 |
| 377 | 20230711 | 131700 | 59283394500 | 238500 | 238500 | 239000 | 238000 | 1203 |
| 378 | 20230711 | 131600 | 58996481500 | 238500 | 238500 | 239000 | 238500 | 1184 |
| 379 | 20230711 | 131500 | 58714072500 | 238500 | 239000 | 239500 | 238500 | 2126 |
| 380 | 20230711 | 131400 | 58206067000 | 239500 | 239000 | 239500 | 239000 | 215 |
| 381 | 20230711 | 131300 | 58154666000 | 239000 | 239000 | 239500 | 239000 | 555 |
| 382 | 20230711 | 131200 | 58021842000 | 239500 | 239000 | 239500 | 239000 | 287 |
| 383 | 20230711 | 131100 | 57953127500 | 239500 | 239000 | 239500 | 239000 | 219 |
| 384 | 20230711 | 131000 | 57900776500 | 239500 | 239000 | 239500 | 238500 | 1161 |
| 385 | 20230711 | 130900 | 57623283000 | 239000 | 239000 | 239000 | 238500 | 1396 |
| 386 | 20230711 | 130800 | 57289767000 | 239000 | 238500 | 239000 | 238500 | 650 |
| 387 | 20230711 | 130700 | 57134695500 | 239000 | 238500 | 239000 | 238500 | 310 |
| 388 | 20230711 | 130600 | 57060723500 | 239000 | 238500 | 239000 | 238500 | 339 |
| 389 | 20230711 | 130500 | 56979822000 | 238500 | 239000 | 239500 | 238500 | 2168 |
| 390 | 20230711 | 130400 | 56461618500 | 239500 | 239500 | 239500 | 239000 | 1127 |
| 391 | 20230711 | 130300 | 56191745500 | 239500 | 240000 | 240000 | 239500 | 419 |
| 392 | 20230711 | 130200 | 56091367000 | 240000 | 240000 | 240000 | 239500 | 354 |
| 393 | 20230711 | 130100 | 56006529500 | 240000 | 239500 | 240000 | 239500 | 998 |
| 394 | 20230711 | 130000 | 55767447500 | 239500 | 240000 | 240000 | 239500 | 370 |
| 395 | 20230711 | 125900 | 55678749000 | 240000 | 240000 | 240000 | 239500 | 786 |
| 396 | 20230711 | 125800 | 55490395000 | 240000 | 240000 | 240000 | 239500 | 503 |
| 397 | 20230711 | 125700 | 55369903500 | 239500 | 240000 | 240000 | 239500 | 457 |
| 398 | 20230711 | 125600 | 55260304000 | 240000 | 239500 | 240000 | 239500 | 239 |
| 399 | 20230711 | 125500 | 55203017000 | 240000 | 240000 | 240000 | 239500 | 169 |
| 400 | 20230711 | 125400 | 55162494000 | 240000 | 240000 | 240000 | 239500 | 150 |
| 401 | 20230711 | 125300 | 55126542000 | 239500 | 239500 | 240000 | 239500 | 366 |
| 402 | 20230711 | 125200 | 55038773500 | 239500 | 240000 | 240000 | 239500 | 186 |
| 403 | 20230711 | 125100 | 54994204000 | 240000 | 240000 | 240000 | 239500 | 379 |
| 404 | 20230711 | 125000 | 54903354000 | 240000 | 239500 | 240000 | 239500 | 457 |
| 405 | 20230711 | 124900 | 54793840500 | 239500 | 240000 | 240000 | 239500 | 241 |
| 406 | 20230711 | 124800 | 54736048000 | 239500 | 240000 | 240000 | 239500 | 148 |
| 407 | 20230711 | 124700 | 54700570500 | 240000 | 239500 | 240000 | 239500 | 202 |
| 408 | 20230711 | 124600 | 54652169500 | 239500 | 239500 | 240000 | 239500 | 93 |
| 409 | 20230711 | 124500 | 54629865500 | 239500 | 239500 | 240000 | 239500 | 244 |
| 410 | 20230711 | 124400 | 54571397000 | 239500 | 240000 | 240000 | 239500 | 751 |
| 411 | 20230711 | 124300 | 54391427500 | 240000 | 240000 | 240000 | 239500 | 504 |
| 412 | 20230711 | 124200 | 54270621500 | 240000 | 240000 | 240000 | 239500 | 165 |
| 413 | 20230711 | 124100 | 54231052500 | 240000 | 240000 | 240000 | 239500 | 755 |
| 414 | 20230711 | 124000 | 54050166500 | 239500 | 239500 | 240000 | 239500 | 204 |
| 415 | 20230711 | 123900 | 54001254500 | 240000 | 240000 | 240000 | 239500 | 497 |
| 416 | 20230711 | 123800 | 53882012000 | 240000 | 239500 | 240000 | 239500 | 341 |
| 417 | 20230711 | 123700 | 53800257500 | 240000 | 239500 | 240000 | 239000 | 3416 |
| 418 | 20230711 | 123600 | 52982022000 | 239500 | 239500 | 239500 | 239000 | 260 |
| 419 | 20230711 | 123500 | 52919770500 | 239000 | 239000 | 239500 | 239000 | 124 |
| 420 | 20230711 | 123400 | 52890087500 | 239000 | 239500 | 239500 | 239000 | 192 |
| 421 | 20230711 | 123300 | 52844173000 | 239500 | 239000 | 239500 | 239000 | 83 |
| 422 | 20230711 | 123200 | 52824303000 | 239000 | 239500 | 239500 | 239000 | 156 |
| 423 | 20230711 | 123100 | 52786980000 | 239500 | 239500 | 239500 | 239000 | 129 |
| 424 | 20230711 | 123000 | 52756109000 | 239500 | 239500 | 239500 | 239000 | 230 |
| 425 | 20230711 | 122900 | 52701116000 | 239500 | 239500 | 239500 | 239000 | 345 |
| 426 | 20230711 | 122800 | 52618575500 | 239000 | 239500 | 239500 | 239000 | 76 |
| 427 | 20230711 | 122700 | 52600392500 | 239500 | 239500 | 239500 | 239000 | 236 |
| 428 | 20230711 | 122600 | 52543909500 | 239000 | 239500 | 239500 | 239000 | 696 |
| 429 | 20230711 | 122500 | 52377248000 | 239500 | 239500 | 239500 | 239000 | 159 |
| 430 | 20230711 | 122400 | 52339198000 | 239500 | 239000 | 239500 | 238500 | 4111 |
| 431 | 20230711 | 122300 | 51356632000 | 238500 | 238500 | 239000 | 238000 | 4963 |
| 432 | 20230711 | 122200 | 50173183500 | 238500 | 238000 | 238500 | 237500 | 1695 |
| 433 | 20230711 | 122100 | 49769771500 | 238000 | 238000 | 238500 | 238000 | 676 |
| 434 | 20230711 | 122000 | 49608870000 | 238000 | 238000 | 238500 | 238000 | 569 |
| 435 | 20230711 | 121900 | 49473436500 | 238000 | 238500 | 238500 | 238000 | 812 |
| 436 | 20230711 | 121800 | 49280163500 | 238500 | 238000 | 238500 | 238000 | 95 |
| 437 | 20230711 | 121700 | 49257512000 | 238000 | 238500 | 238500 | 238000 | 646 |
| 438 | 20230711 | 121600 | 49103470000 | 238500 | 238500 | 239000 | 238500 | 927 |
| 439 | 20230711 | 121500 | 48882300000 | 238500 | 238500 | 239000 | 238500 | 938 |
| 440 | 20230711 | 121400 | 48658552000 | 238500 | 239000 | 239000 | 238500 | 293 |
| 441 | 20230711 | 121300 | 48588550000 | 239000 | 239000 | 239000 | 238500 | 243 |
| 442 | 20230711 | 121200 | 48530512500 | 238500 | 239000 | 239000 | 238500 | 306 |
| 443 | 20230711 | 121100 | 48457468500 | 239000 | 238500 | 239000 | 238500 | 237 |
| 444 | 20230711 | 121000 | 48400913000 | 239000 | 238500 | 239000 | 238500 | 134 |
| 445 | 20230711 | 120900 | 48368935000 | 239000 | 239000 | 239000 | 238500 | 243 |
| 446 | 20230711 | 120800 | 48310944000 | 238500 | 239000 | 239000 | 238500 | 65 |
| 447 | 20230711 | 120700 | 48295420500 | 239000 | 239000 | 239000 | 238500 | 735 |
| 448 | 20230711 | 120600 | 48120051000 | 239000 | 238500 | 239000 | 238500 | 633 |
| 449 | 20230711 | 120500 | 47969049000 | 239000 | 238500 | 239000 | 238500 | 250 |
| 450 | 20230711 | 120400 | 47909337000 | 239000 | 239000 | 239000 | 238500 | 174 |
| 451 | 20230711 | 120300 | 47867771000 | 239000 | 239000 | 239000 | 238500 | 129 |
| 452 | 20230711 | 120200 | 47836949000 | 239000 | 239000 | 239000 | 238500 | 996 |
| 453 | 20230711 | 120100 | 47598934500 | 239000 | 238500 | 239000 | 238500 | 119 |
| 454 | 20230711 | 120000 | 47570518000 | 238500 | 238500 | 239000 | 238500 | 111 |
| 455 | 20230711 | 115900 | 47544011500 | 239000 | 239000 | 239000 | 238500 | 192 |
| 456 | 20230711 | 115800 | 47498172500 | 238500 | 239000 | 239000 | 238500 | 113 |
| 457 | 20230711 | 115700 | 47471210500 | 238500 | 239000 | 239000 | 238500 | 444 |
| 458 | 20230711 | 115600 | 47365282500 | 238500 | 238500 | 239000 | 238500 | 324 |
| 459 | 20230711 | 115500 | 47287885000 | 238500 | 239000 | 239000 | 238500 | 337 |
| 460 | 20230711 | 115400 | 47207349000 | 239000 | 239000 | 239000 | 238500 | 206 |
| 461 | 20230711 | 115300 | 47158120500 | 238500 | 239000 | 239000 | 238500 | 270 |
| 462 | 20230711 | 115200 | 47093601500 | 238500 | 238000 | 239000 | 238000 | 3046 |
| 463 | 20230711 | 115100 | 46366966500 | 238000 | 238500 | 238500 | 238000 | 656 |
| 464 | 20230711 | 115000 | 46210520000 | 238000 | 238000 | 238500 | 238000 | 193 |
| 465 | 20230711 | 114900 | 46164565500 | 238500 | 238500 | 238500 | 238000 | 122 |
| 466 | 20230711 | 114800 | 46135489500 | 238500 | 238500 | 238500 | 238000 | 126 |
| 467 | 20230711 | 114700 | 46105486000 | 238500 | 238500 | 238500 | 238000 | 296 |
| 468 | 20230711 | 114600 | 46035000500 | 238000 | 238500 | 238500 | 238000 | 320 |
| 469 | 20230711 | 114500 | 45958804500 | 238500 | 238500 | 238500 | 238000 | 322 |
| 470 | 20230711 | 114400 | 45882154000 | 238500 | 238000 | 238500 | 238000 | 416 |
| 471 | 20230711 | 114300 | 45783114000 | 238500 | 238500 | 238500 | 238000 | 161 |
| 472 | 20230711 | 114200 | 45744746500 | 238000 | 238500 | 238500 | 238000 | 112 |
| 473 | 20230711 | 114100 | 45718068000 | 238500 | 238000 | 238500 | 238000 | 448 |
| 474 | 20230711 | 114000 | 45611261500 | 238000 | 238000 | 238500 | 238000 | 200 |
| 475 | 20230711 | 113900 | 45563593000 | 238000 | 238500 | 238500 | 238000 | 272 |
| 476 | 20230711 | 113800 | 45498840500 | 238000 | 238000 | 238500 | 238000 | 69 |
| 477 | 20230711 | 113700 | 45482405500 | 238000 | 238500 | 238500 | 238000 | 264 |
| 478 | 20230711 | 113600 | 45419484000 | 238500 | 237500 | 238500 | 237500 | 4104 |
| 479 | 20230711 | 113500 | 44442749500 | 237500 | 237000 | 238000 | 237000 | 902 |
| 480 | 20230711 | 113400 | 44228768500 | 237000 | 237500 | 238000 | 237000 | 229 |
| 481 | 20230711 | 113300 | 44174379500 | 237500 | 237500 | 238000 | 237000 | 243 |
| 482 | 20230711 | 113200 | 44116640500 | 237500 | 237000 | 238000 | 237000 | 1265 |
| 483 | 20230711 | 113100 | 43816268500 | 237500 | 237500 | 237500 | 237000 | 517 |
| 484 | 20230711 | 113000 | 43693664000 | 237000 | 237500 | 237500 | 237000 | 269 |
| 485 | 20230711 | 112900 | 43629887500 | 237000 | 237000 | 237500 | 237000 | 260 |
| 486 | 20230711 | 112800 | 43568233000 | 237000 | 237000 | 237500 | 237000 | 229 |
| 487 | 20230711 | 112700 | 43513918500 | 237000 | 237000 | 237500 | 237000 | 282 |
| 488 | 20230711 | 112600 | 43447025000 | 237000 | 238000 | 238000 | 237000 | 943 |
| 489 | 20230711 | 112500 | 43223074500 | 237500 | 237500 | 238000 | 237500 | 299 |
| 490 | 20230711 | 112400 | 43151927000 | 237500 | 237500 | 237500 | 237000 | 1050 |
| 491 | 20230711 | 112300 | 42902560500 | 237500 | 238500 | 238500 | 237500 | 863 |
| 492 | 20230711 | 112200 | 42697295500 | 238500 | 238500 | 238500 | 238000 | 847 |
| 493 | 20230711 | 112100 | 42495346000 | 238000 | 238000 | 238500 | 238000 | 232 |
| 494 | 20230711 | 112000 | 42440105500 | 238500 | 238000 | 238500 | 238000 | 100 |
| 495 | 20230711 | 111900 | 42416272500 | 238000 | 238500 | 238500 | 238000 | 561 |
| 496 | 20230711 | 111800 | 42282649000 | 238500 | 238000 | 238500 | 237500 | 2868 |
| 497 | 20230711 | 111700 | 41600123000 | 238000 | 238000 | 238000 | 237500 | 643 |
| 498 | 20230711 | 111600 | 41447382000 | 238000 | 238000 | 238000 | 237500 | 101 |
| 499 | 20230711 | 111500 | 41423367500 | 237500 | 237000 | 237500 | 237000 | 1655 |
| 500 | 20230711 | 111400 | 41030316500 | 237000 | 237000 | 237500 | 237000 | 333 |
| 501 | 20230711 | 111300 | 40951382000 | 237000 | 237500 | 237500 | 236500 | 1350 |
| 502 | 20230711 | 111200 | 40631408500 | 237500 | 237000 | 237500 | 237000 | 184 |
| 503 | 20230711 | 111100 | 40587789000 | 237500 | 237500 | 237500 | 237000 | 127 |
| 504 | 20230711 | 111000 | 40557663000 | 237000 | 236500 | 237000 | 236500 | 2979 |
| 505 | 20230711 | 110900 | 39851687000 | 237000 | 236500 | 237000 | 236500 | 165 |
| 506 | 20230711 | 110800 | 39812626500 | 237000 | 237000 | 237000 | 236500 | 339 |
| 507 | 20230711 | 110700 | 39732317000 | 237000 | 237000 | 237000 | 236500 | 230 |
| 508 | 20230711 | 110600 | 39677869000 | 237000 | 236000 | 237000 | 236000 | 1686 |
| 509 | 20230711 | 110500 | 39279110000 | 236000 | 236000 | 236500 | 236000 | 289 |
| 510 | 20230711 | 110400 | 39210804000 | 236500 | 236500 | 236500 | 236000 | 299 |
| 511 | 20230711 | 110300 | 39140195000 | 236500 | 236500 | 236500 | 236000 | 80 |
| 512 | 20230711 | 110200 | 39121285500 | 236500 | 236500 | 237000 | 236000 | 161 |
| 513 | 20230711 | 110100 | 39083221500 | 237000 | 236500 | 237000 | 236000 | 397 |
| 514 | 20230711 | 110000 | 38989362500 | 236500 | 236500 | 236500 | 236000 | 446 |
| 515 | 20230711 | 105900 | 38883908500 | 236500 | 236000 | 237000 | 236000 | 1948 |
| 516 | 20230711 | 105800 | 38423202000 | 236500 | 236500 | 236500 | 236000 | 510 |
| 517 | 20230711 | 105700 | 38302824500 | 236500 | 236500 | 236500 | 236000 | 384 |
| 518 | 20230711 | 105600 | 38212181500 | 236000 | 236500 | 236500 | 236000 | 163 |
| 519 | 20230711 | 105500 | 38173694000 | 236500 | 236000 | 236500 | 236000 | 507 |
| 520 | 20230711 | 105400 | 38054026000 | 236000 | 236500 | 236500 | 236000 | 390 |
| 521 | 20230711 | 105300 | 37961965000 | 236500 | 236000 | 236500 | 236000 | 269 |
| 522 | 20230711 | 105200 | 37898454500 | 236000 | 236000 | 236500 | 236000 | 891 |
| 523 | 20230711 | 105100 | 37688076000 | 236500 | 236000 | 236500 | 236000 | 498 |
| 524 | 20230711 | 105000 | 37570464000 | 236500 | 236500 | 237000 | 236500 | 694 |
| 525 | 20230711 | 104900 | 37406329500 | 236500 | 236500 | 237000 | 236500 | 931 |
| 526 | 20230711 | 104800 | 37186113500 | 236500 | 236500 | 237000 | 236500 | 569 |
| 527 | 20230711 | 104700 | 37051347500 | 236500 | 236500 | 237000 | 236500 | 380 |
| 528 | 20230711 | 104600 | 36961441500 | 236500 | 236500 | 237000 | 236500 | 267 |
| 529 | 20230711 | 104500 | 36898260500 | 236500 | 236500 | 237000 | 236000 | 2662 |
| 530 | 20230711 | 104400 | 36268670000 | 236500 | 236500 | 236500 | 236000 | 184 |
| 531 | 20230711 | 104300 | 36225202000 | 236000 | 236000 | 236500 | 236000 | 397 |
| 532 | 20230711 | 104200 | 36131489000 | 236000 | 236000 | 236500 | 236000 | 118 |
| 533 | 20230711 | 104100 | 36103618500 | 236000 | 236000 | 236500 | 236000 | 241 |
| 534 | 20230711 | 104000 | 36046733000 | 236500 | 236000 | 236500 | 235500 | 1581 |
| 535 | 20230711 | 103900 | 35673765500 | 236000 | 235500 | 236000 | 235500 | 748 |
| 536 | 20230711 | 103800 | 35497417000 | 236000 | 236000 | 236000 | 235500 | 525 |
| 537 | 20230711 | 103700 | 35373748000 | 236000 | 236500 | 236500 | 235500 | 478 |
| 538 | 20230711 | 103600 | 35260936000 | 236500 | 236500 | 236500 | 236000 | 289 |
| 539 | 20230711 | 103500 | 35192719000 | 236500 | 236000 | 236500 | 236000 | 270 |
| 540 | 20230711 | 103400 | 35128985000 | 236000 | 236000 | 236500 | 235500 | 817 |
| 541 | 20230711 | 103300 | 34936158000 | 236000 | 235500 | 236000 | 235500 | 668 |
| 542 | 20230711 | 103200 | 34778631500 | 236000 | 236000 | 236500 | 236000 | 298 |
| 543 | 20230711 | 103100 | 34708297500 | 236000 | 235500 | 236500 | 235500 | 2505 |
| 544 | 20230711 | 103000 | 34117344000 | 235500 | 236000 | 236000 | 235500 | 591 |
| 545 | 20230711 | 102900 | 33978081500 | 236000 | 236000 | 236000 | 235500 | 441 |
| 546 | 20230711 | 102800 | 33874178000 | 236000 | 236000 | 236000 | 235500 | 324 |
| 547 | 20230711 | 102700 | 33797855000 | 236000 | 235500 | 236000 | 235500 | 408 |
| 548 | 20230711 | 102600 | 33701742000 | 235500 | 236000 | 236000 | 235500 | 1208 |
| 549 | 20230711 | 102500 | 33416900500 | 236000 | 236000 | 236500 | 236000 | 814 |
| 550 | 20230711 | 102400 | 33224787000 | 236000 | 236000 | 236500 | 235500 | 1041 |
| 551 | 20230711 | 102300 | 32979112500 | 235500 | 236000 | 236500 | 235500 | 887 |
| 552 | 20230711 | 102200 | 32769757500 | 236000 | 236000 | 236500 | 236000 | 302 |
| 553 | 20230711 | 102100 | 32698464000 | 236000 | 236000 | 236500 | 236000 | 255 |
| 554 | 20230711 | 102000 | 32638267000 | 236500 | 236500 | 236500 | 236000 | 680 |
| 555 | 20230711 | 101900 | 32477767000 | 236500 | 236500 | 236500 | 236000 | 502 |
| 556 | 20230711 | 101800 | 32359263500 | 236500 | 236500 | 237000 | 236000 | 417 |
| 557 | 20230711 | 101700 | 32260650000 | 236500 | 236500 | 237000 | 236000 | 485 |
| 558 | 20230711 | 101600 | 32145958500 | 236000 | 236000 | 236500 | 235500 | 2097 |
| 559 | 20230711 | 101500 | 31650568000 | 236000 | 236000 | 236500 | 235500 | 1195 |
| 560 | 20230711 | 101400 | 31368708000 | 236000 | 235500 | 236000 | 235000 | 792 |
| 561 | 20230711 | 101300 | 31182209000 | 235000 | 235500 | 236000 | 235000 | 1026 |
| 562 | 20230711 | 101200 | 30940559000 | 235500 | 236000 | 236000 | 235500 | 280 |
| 563 | 20230711 | 101100 | 30874601000 | 235500 | 235500 | 236000 | 235500 | 1449 |
| 564 | 20230711 | 101000 | 30533359500 | 235500 | 235500 | 236000 | 235500 | 2606 |
| 565 | 20230711 | 100900 | 29918516500 | 236000 | 236000 | 236000 | 235500 | 1028 |
| 566 | 20230711 | 100800 | 29676120500 | 235500 | 236000 | 236500 | 235500 | 1123 |
| 567 | 20230711 | 100700 | 29411129500 | 236000 | 236000 | 236500 | 236000 | 627 |
| 568 | 20230711 | 100600 | 29263136000 | 236500 | 236000 | 236500 | 236000 | 2207 |
| 569 | 20230711 | 100500 | 28742225000 | 236000 | 236000 | 236500 | 236000 | 442 |
| 570 | 20230711 | 100400 | 28637889000 | 236500 | 236500 | 236500 | 236000 | 147 |
| 571 | 20230711 | 100300 | 28603144000 | 236000 | 236500 | 237000 | 236000 | 716 |
| 572 | 20230711 | 100200 | 28433899000 | 236500 | 237000 | 237000 | 236500 | 437 |
| 573 | 20230711 | 100100 | 28330542500 | 237000 | 237500 | 237500 | 236500 | 451 |
| 574 | 20230711 | 100000 | 28223715000 | 237000 | 236500 | 237500 | 236000 | 1730 |
| 575 | 20230711 | 095900 | 27814080500 | 236500 | 236000 | 236500 | 236000 | 470 |
| 576 | 20230711 | 095800 | 27703020500 | 236500 | 237000 | 237000 | 236000 | 2640 |
| 577 | 20230711 | 095700 | 27078475000 | 237000 | 237000 | 237000 | 236500 | 549 |
| 578 | 20230711 | 095600 | 26948391000 | 237000 | 237000 | 237000 | 236500 | 664 |
| 579 | 20230711 | 095500 | 26791186000 | 237000 | 237000 | 237000 | 236500 | 1055 |
| 580 | 20230711 | 095400 | 26541315500 | 237000 | 236500 | 237000 | 236500 | 2032 |
| 581 | 20230711 | 095300 | 26060096000 | 237000 | 237000 | 237000 | 236500 | 1159 |
| 582 | 20230711 | 095200 | 25785425000 | 237000 | 237000 | 237000 | 236500 | 1460 |
| 583 | 20230711 | 095100 | 25439541000 | 237000 | 236500 | 237000 | 236500 | 414 |
| 584 | 20230711 | 095000 | 25341599500 | 236500 | 236000 | 236500 | 236000 | 1376 |
| 585 | 20230711 | 094900 | 25016229000 | 236000 | 236500 | 236500 | 236000 | 591 |
| 586 | 20230711 | 094800 | 24876628000 | 236000 | 235500 | 236000 | 235000 | 5570 |
| 587 | 20230711 | 094700 | 23564450500 | 235500 | 235500 | 235500 | 235000 | 674 |
| 588 | 20230711 | 094600 | 23405991500 | 235500 | 235000 | 235500 | 235000 | 709 |
| 589 | 20230711 | 094500 | 23239300500 | 235500 | 235500 | 235500 | 235000 | 621 |
| 590 | 20230711 | 094400 | 23093286000 | 235500 | 235500 | 235500 | 235000 | 357 |
| 591 | 20230711 | 094300 | 23009360000 | 235000 | 235000 | 235500 | 235000 | 686 |
| 592 | 20230711 | 094200 | 22848137500 | 235500 | 235500 | 235500 | 235000 | 552 |
| 593 | 20230711 | 094100 | 22718319000 | 235500 | 235500 | 235500 | 235000 | 293 |
| 594 | 20230711 | 094000 | 22649394000 | 235000 | 235000 | 235500 | 235000 | 401 |
| 595 | 20230711 | 093900 | 22555122000 | 235000 | 235000 | 235500 | 234500 | 1020 |
| 596 | 20230711 | 093800 | 22315456000 | 235000 | 235500 | 235500 | 234500 | 1449 |
| 597 | 20230711 | 093700 | 21974912500 | 235000 | 235500 | 235500 | 235000 | 2852 |
| 598 | 20230711 | 093600 | 21304482500 | 235500 | 236000 | 236000 | 235500 | 1356 |
| 599 | 20230711 | 093500 | 20985127500 | 236000 | 235500 | 236000 | 235500 | 637 |
| 600 | 20230711 | 093400 | 20835030500 | 235500 | 235500 | 236000 | 235500 | 725 |
| 601 | 20230711 | 093300 | 20664264000 | 235500 | 235500 | 236000 | 235000 | 2969 |
| 602 | 20230711 | 093200 | 19965072000 | 235500 | 236500 | 236500 | 235500 | 1735 |
| 603 | 20230711 | 093100 | 19555639500 | 236500 | 236500 | 237000 | 236000 | 922 |
| 604 | 20230711 | 093000 | 19337635000 | 236500 | 236000 | 237000 | 236000 | 1352 |
| 605 | 20230711 | 092900 | 19018209500 | 236000 | 236500 | 237000 | 236000 | 1695 |
| 606 | 20230711 | 092800 | 18617039000 | 236500 | 236500 | 237000 | 236500 | 461 |
| 607 | 20230711 | 092700 | 18507936500 | 236500 | 237000 | 237000 | 236000 | 2816 |
| 608 | 20230711 | 092600 | 17841894000 | 236500 | 237500 | 237500 | 236500 | 2381 |
| 609 | 20230711 | 092500 | 17277084000 | 237500 | 237000 | 237500 | 237000 | 1398 |
| 610 | 20230711 | 092400 | 16945150000 | 237500 | 237500 | 238000 | 237000 | 2094 |
| 611 | 20230711 | 092300 | 16447756500 | 238000 | 238000 | 238500 | 237500 | 2133 |
| 612 | 20230711 | 092200 | 15940323500 | 238000 | 237000 | 238500 | 237000 | 2895 |
| 613 | 20230711 | 092100 | 15252433500 | 237000 | 237000 | 237000 | 236500 | 1025 |
| 614 | 20230711 | 092000 | 15009616000 | 237000 | 236000 | 237000 | 236000 | 1584 |
| 615 | 20230711 | 091900 | 14635218000 | 236000 | 236000 | 236500 | 235500 | 1995 |
| 616 | 20230711 | 091800 | 14164012000 | 236000 | 236000 | 236000 | 235500 | 884 |
| 617 | 20230711 | 091700 | 13955510000 | 236000 | 236000 | 236000 | 235500 | 1013 |
| 618 | 20230711 | 091600 | 13716600500 | 236000 | 235500 | 236000 | 235000 | 2184 |
| 619 | 20230711 | 091500 | 13202808500 | 235500 | 235000 | 235500 | 235000 | 643 |
| 620 | 20230711 | 091400 | 13051494000 | 235000 | 234500 | 235500 | 234500 | 1267 |
| 621 | 20230711 | 091300 | 12753876000 | 234500 | 234000 | 235000 | 234000 | 1394 |
| 622 | 20230711 | 091200 | 12426714000 | 234500 | 235500 | 235500 | 234500 | 3275 |
| 623 | 20230711 | 091100 | 11657262000 | 235500 | 235500 | 236000 | 235000 | 4773 |
| 624 | 20230711 | 091000 | 10532386500 | 235500 | 234000 | 235500 | 234000 | 7922 |
| 625 | 20230711 | 090900 | 8674530000 | 234000 | 234000 | 234500 | 234000 | 837 |
| 626 | 20230711 | 090800 | 8478483000 | 234000 | 234500 | 234500 | 234000 | 1609 |
| 627 | 20230711 | 090700 | 8101736000 | 234000 | 234500 | 235000 | 234000 | 3964 |
| 628 | 20230711 | 090600 | 7173415000 | 234500 | 234500 | 235000 | 234000 | 3832 |
| 629 | 20230711 | 090500 | 6273741000 | 234500 | 235000 | 235000 | 234000 | 5367 |
| 630 | 20230711 | 090400 | 5014045500 | 235000 | 234500 | 235500 | 234500 | 4876 |
| 631 | 20230711 | 090300 | 3868980000 | 235000 | 236000 | 236500 | 234000 | 3895 |
| 632 | 20230711 | 090200 | 2953207000 | 236000 | 237000 | 237000 | 236000 | 1754 |
| 633 | 20230711 | 090100 | 2538690500 | 237500 | 238500 | 239000 | 237000 | 4364 |
| 634 | 20230711 | 090000 | 1500072000 | 238500 | 238000 | 238500 | 237500 | 3770 |