37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 3 | 20230707 | 193000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20230707 | 192900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20230707 | 192800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20230707 | 192700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20230707 | 192600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20230707 | 192500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20230707 | 192400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20230707 | 192300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20230707 | 192200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20230707 | 192100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20230707 | 192000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20230707 | 191900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20230707 | 191800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20230707 | 191700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20230707 | 191600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20230707 | 191500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20230707 | 191400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20230707 | 191300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20230707 | 191200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20230707 | 191100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20230707 | 191000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20230707 | 190900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20230707 | 190800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20230707 | 190700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20230707 | 190600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20230707 | 190500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20230707 | 190400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20230707 | 190300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20230707 | 190200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20230707 | 190100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 33 | 20230707 | 190000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20230707 | 185900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20230707 | 185800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20230707 | 185700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20230707 | 185600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20230707 | 185500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20230707 | 185400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20230707 | 185300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20230707 | 185200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20230707 | 185100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20230707 | 185000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20230707 | 184900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20230707 | 184800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20230707 | 184700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20230707 | 184600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20230707 | 184500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20230707 | 184400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20230707 | 184300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20230707 | 184200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20230707 | 184100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20230707 | 184000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20230707 | 183900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20230707 | 183800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20230707 | 183700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20230707 | 183600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20230707 | 183500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20230707 | 183400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20230707 | 183300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20230707 | 183200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20230707 | 183100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 63 | 20230707 | 183000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20230707 | 182900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20230707 | 182800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20230707 | 182700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20230707 | 182600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20230707 | 182500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20230707 | 182400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20230707 | 182300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20230707 | 182200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20230707 | 182100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20230707 | 182000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20230707 | 181900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20230707 | 181800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20230707 | 181700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20230707 | 181600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20230707 | 181500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20230707 | 181400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20230707 | 181300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20230707 | 181200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20230707 | 181100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20230707 | 181000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20230707 | 180900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20230707 | 180800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20230707 | 180700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20230707 | 180600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20230707 | 180500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20230707 | 180400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20230707 | 180300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20230707 | 180200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20230707 | 180100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 93 | 20230707 | 180000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20230707 | 175900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20230707 | 175800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20230707 | 175700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20230707 | 175600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20230707 | 175500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20230707 | 175400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20230707 | 175300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20230707 | 175200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20230707 | 175100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20230707 | 175000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20230707 | 174900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20230707 | 174800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20230707 | 174700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20230707 | 174600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20230707 | 174500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20230707 | 174400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20230707 | 174300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20230707 | 174200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20230707 | 174100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20230707 | 174000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20230707 | 173900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20230707 | 173800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20230707 | 173700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20230707 | 173600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20230707 | 173500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20230707 | 173400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20230707 | 173300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20230707 | 173200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20230707 | 173100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 123 | 20230707 | 173000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20230707 | 172900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20230707 | 172800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20230707 | 172700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20230707 | 172600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20230707 | 172500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20230707 | 172400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20230707 | 172300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20230707 | 172200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20230707 | 172100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20230707 | 172000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20230707 | 171900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20230707 | 171800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20230707 | 171700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20230707 | 171600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20230707 | 171500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20230707 | 171400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20230707 | 171300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20230707 | 171200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20230707 | 171100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20230707 | 171000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20230707 | 170900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20230707 | 170800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20230707 | 170700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20230707 | 170600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20230707 | 170500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20230707 | 170400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20230707 | 170300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20230707 | 170200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20230707 | 170100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 153 | 20230707 | 170000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20230707 | 165900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20230707 | 165800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20230707 | 165700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20230707 | 165600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20230707 | 165500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20230707 | 165400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20230707 | 165300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20230707 | 165200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20230707 | 165100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20230707 | 165000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20230707 | 164900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20230707 | 164800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20230707 | 164700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20230707 | 164600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20230707 | 164500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20230707 | 164400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20230707 | 164300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20230707 | 164200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20230707 | 164100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20230707 | 164000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20230707 | 163900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20230707 | 163800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20230707 | 163700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20230707 | 163600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20230707 | 163500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20230707 | 163400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20230707 | 163300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20230707 | 163200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20230707 | 163100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 183 | 20230707 | 163000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20230707 | 162900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20230707 | 162800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20230707 | 162700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20230707 | 162600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20230707 | 162500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20230707 | 162400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20230707 | 162300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20230707 | 162200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20230707 | 162100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20230707 | 162000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20230707 | 161900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20230707 | 161800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20230707 | 161700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20230707 | 161600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20230707 | 161500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20230707 | 161400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20230707 | 161300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20230707 | 161200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20230707 | 161100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20230707 | 161000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20230707 | 160900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20230707 | 160800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20230707 | 160700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20230707 | 160600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20230707 | 160500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20230707 | 160400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20230707 | 160300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20230707 | 160200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20230707 | 160100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 213 | 20230707 | 160000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20230707 | 155900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20230707 | 155800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20230707 | 155700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20230707 | 155600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20230707 | 155500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20230707 | 155400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20230707 | 155300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20230707 | 155200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20230707 | 155100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20230707 | 155000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20230707 | 154900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20230707 | 154800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20230707 | 154700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20230707 | 154600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20230707 | 154500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20230707 | 154400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20230707 | 154300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20230707 | 154200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20230707 | 154100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20230707 | 154000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 234 | 20230707 | 153900 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 235 | 20230707 | 153800 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 236 | 20230707 | 153700 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 237 | 20230707 | 153600 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 238 | 20230707 | 153500 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 239 | 20230707 | 153400 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 240 | 20230707 | 153300 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 241 | 20230707 | 153200 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 242 | 20230707 | 153100 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 243 | 20230707 | 153000 | 98626853000 | 238000 | 238000 | 238000 | 238000 | 16489 |
| 244 | 20230707 | 152900 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 245 | 20230707 | 152800 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 246 | 20230707 | 152700 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 247 | 20230707 | 152600 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 248 | 20230707 | 152500 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 249 | 20230707 | 152400 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 250 | 20230707 | 152300 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 251 | 20230707 | 152200 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 252 | 20230707 | 152100 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 253 | 20230707 | 152000 | 94702471000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 254 | 20230707 | 151900 | 94702471000 | 239000 | 239000 | 239000 | 238500 | 1632 |
| 255 | 20230707 | 151800 | 94312984000 | 238500 | 238500 | 239000 | 238500 | 762 |
| 256 | 20230707 | 151700 | 94131164500 | 238500 | 239000 | 239000 | 238000 | 3838 |
| 257 | 20230707 | 151600 | 93215587500 | 239000 | 239000 | 239500 | 239000 | 2856 |
| 258 | 20230707 | 151500 | 92532785500 | 239500 | 239000 | 239500 | 238500 | 2100 |
| 259 | 20230707 | 151400 | 92030702500 | 239000 | 239000 | 239000 | 238500 | 2564 |
| 260 | 20230707 | 151300 | 91418027500 | 239000 | 239000 | 239500 | 238500 | 1893 |
| 261 | 20230707 | 151200 | 90965644500 | 239000 | 239000 | 239000 | 238500 | 970 |
| 262 | 20230707 | 151100 | 90733837500 | 239000 | 239000 | 239000 | 238500 | 1810 |
| 263 | 20230707 | 151000 | 90301478500 | 238500 | 239000 | 239000 | 238500 | 3091 |
| 264 | 20230707 | 150900 | 89562963500 | 239000 | 239000 | 239000 | 238500 | 1708 |
| 265 | 20230707 | 150800 | 89155462500 | 238500 | 238500 | 239000 | 238000 | 2778 |
| 266 | 20230707 | 150700 | 88492940500 | 238500 | 238500 | 238500 | 238000 | 541 |
| 267 | 20230707 | 150600 | 88364052500 | 238500 | 238000 | 238500 | 238000 | 275 |
| 268 | 20230707 | 150500 | 88298569500 | 238000 | 238000 | 238000 | 237500 | 3787 |
| 269 | 20230707 | 150400 | 87397372500 | 237500 | 237500 | 238000 | 237500 | 819 |
| 270 | 20230707 | 150300 | 87202829000 | 238000 | 238000 | 238000 | 237500 | 949 |
| 271 | 20230707 | 150200 | 86977368500 | 237500 | 238000 | 238000 | 237500 | 2031 |
| 272 | 20230707 | 150100 | 86494965000 | 238000 | 237500 | 238000 | 237500 | 832 |
| 273 | 20230707 | 150000 | 86297261500 | 237500 | 237500 | 238000 | 237500 | 1521 |
| 274 | 20230707 | 145900 | 85935652000 | 237500 | 237500 | 238000 | 237500 | 407 |
| 275 | 20230707 | 145800 | 85838962500 | 237500 | 238000 | 238000 | 237500 | 481 |
| 276 | 20230707 | 145700 | 85724692000 | 238000 | 237500 | 238000 | 237500 | 600 |
| 277 | 20230707 | 145600 | 85582127500 | 237500 | 238000 | 238000 | 237500 | 900 |
| 278 | 20230707 | 145500 | 85368335000 | 237500 | 237500 | 238000 | 237500 | 455 |
| 279 | 20230707 | 145400 | 85260252000 | 238000 | 238000 | 238000 | 237500 | 121 |
| 280 | 20230707 | 145300 | 85231480500 | 237500 | 237500 | 238000 | 237500 | 441 |
| 281 | 20230707 | 145200 | 85126725000 | 237500 | 237000 | 238000 | 237000 | 673 |
| 282 | 20230707 | 145100 | 84966946500 | 237500 | 237500 | 238000 | 237000 | 913 |
| 283 | 20230707 | 145000 | 84750088000 | 237500 | 238000 | 238000 | 237000 | 486 |
| 284 | 20230707 | 144900 | 84634764500 | 237500 | 237000 | 238000 | 237000 | 613 |
| 285 | 20230707 | 144800 | 84489225000 | 237500 | 238000 | 238000 | 237000 | 412 |
| 286 | 20230707 | 144700 | 84391373000 | 238000 | 237500 | 238000 | 237000 | 557 |
| 287 | 20230707 | 144600 | 84259038000 | 238000 | 237500 | 238000 | 237000 | 477 |
| 288 | 20230707 | 144500 | 84145810500 | 237500 | 237000 | 237500 | 237000 | 698 |
| 289 | 20230707 | 144400 | 83980188500 | 237500 | 237500 | 238000 | 237000 | 799 |
| 290 | 20230707 | 144300 | 83790430000 | 238000 | 237000 | 238000 | 237000 | 980 |
| 291 | 20230707 | 144200 | 83557683500 | 237000 | 236500 | 237500 | 236500 | 2949 |
| 292 | 20230707 | 144100 | 82858138500 | 236500 | 237000 | 237000 | 236500 | 455 |
| 293 | 20230707 | 144000 | 82750506500 | 236500 | 236500 | 237000 | 236500 | 1236 |
| 294 | 20230707 | 143900 | 82457797500 | 236500 | 236000 | 237000 | 236000 | 1383 |
| 295 | 20230707 | 143800 | 82130835500 | 236500 | 236000 | 236500 | 236000 | 1039 |
| 296 | 20230707 | 143700 | 81885487500 | 236000 | 236000 | 236500 | 236000 | 1284 |
| 297 | 20230707 | 143600 | 81582132500 | 236500 | 236000 | 236500 | 236000 | 422 |
| 298 | 20230707 | 143500 | 81482532500 | 236000 | 236500 | 236500 | 236000 | 3569 |
| 299 | 20230707 | 143400 | 80640231000 | 236500 | 236000 | 236500 | 236000 | 985 |
| 300 | 20230707 | 143300 | 80407644500 | 236500 | 236000 | 236500 | 236000 | 577 |
| 301 | 20230707 | 143200 | 80271427000 | 236500 | 236500 | 236500 | 236000 | 520 |
| 302 | 20230707 | 143100 | 80148665000 | 236500 | 236000 | 236500 | 236000 | 746 |
| 303 | 20230707 | 143000 | 79972495500 | 236000 | 236000 | 236500 | 236000 | 383 |
| 304 | 20230707 | 142900 | 79882055000 | 236000 | 236500 | 236500 | 236000 | 1181 |
| 305 | 20230707 | 142800 | 79603297500 | 236000 | 236500 | 237000 | 236000 | 1875 |
| 306 | 20230707 | 142700 | 79160010500 | 237000 | 237000 | 237000 | 236500 | 453 |
| 307 | 20230707 | 142600 | 79052853500 | 236500 | 237000 | 237000 | 236500 | 407 |
| 308 | 20230707 | 142500 | 78956588500 | 237000 | 237000 | 237500 | 236500 | 536 |
| 309 | 20230707 | 142400 | 78829584500 | 237000 | 236500 | 237500 | 236500 | 761 |
| 310 | 20230707 | 142300 | 78649310000 | 236500 | 237000 | 237500 | 236500 | 584 |
| 311 | 20230707 | 142200 | 78510989500 | 237000 | 236500 | 237500 | 236500 | 1598 |
| 312 | 20230707 | 142100 | 78132461000 | 236500 | 236500 | 237000 | 236500 | 529 |
| 313 | 20230707 | 142000 | 78007338000 | 236500 | 237000 | 237000 | 236000 | 483 |
| 314 | 20230707 | 141900 | 77893084000 | 236500 | 237000 | 237000 | 236000 | 916 |
| 315 | 20230707 | 141800 | 77676492500 | 237000 | 236000 | 237000 | 236000 | 363 |
| 316 | 20230707 | 141700 | 77590641000 | 236500 | 236500 | 237000 | 236000 | 424 |
| 317 | 20230707 | 141600 | 77490364500 | 236500 | 236500 | 237000 | 236500 | 310 |
| 318 | 20230707 | 141500 | 77417041000 | 237000 | 236500 | 237000 | 236500 | 574 |
| 319 | 20230707 | 141400 | 77281278000 | 236500 | 236500 | 237000 | 236500 | 637 |
| 320 | 20230707 | 141300 | 77130497500 | 236500 | 236500 | 237000 | 236500 | 299 |
| 321 | 20230707 | 141200 | 77059746500 | 236500 | 236000 | 237000 | 236000 | 3379 |
| 322 | 20230707 | 141100 | 76260826000 | 236000 | 236000 | 236500 | 235500 | 553 |
| 323 | 20230707 | 141000 | 76130326500 | 236000 | 236500 | 236500 | 235500 | 530 |
| 324 | 20230707 | 140900 | 76005291500 | 236000 | 236000 | 236500 | 236000 | 391 |
| 325 | 20230707 | 140800 | 75913014000 | 236000 | 236500 | 236500 | 236000 | 789 |
| 326 | 20230707 | 140700 | 75726698000 | 236500 | 236000 | 236500 | 236000 | 1783 |
| 327 | 20230707 | 140600 | 75305902000 | 236000 | 236000 | 236500 | 236000 | 398 |
| 328 | 20230707 | 140500 | 75211948500 | 236500 | 236500 | 236500 | 236000 | 1550 |
| 329 | 20230707 | 140400 | 74846097000 | 236000 | 236500 | 236500 | 236000 | 370 |
| 330 | 20230707 | 140300 | 74758761500 | 236500 | 236500 | 236500 | 236000 | 545 |
| 331 | 20230707 | 140200 | 74630018500 | 236500 | 236500 | 237000 | 236000 | 771 |
| 332 | 20230707 | 140100 | 74447859500 | 236500 | 237000 | 237000 | 236500 | 396 |
| 333 | 20230707 | 140000 | 74354185500 | 237000 | 237000 | 237000 | 236500 | 380 |
| 334 | 20230707 | 135900 | 74264311000 | 236500 | 236500 | 237000 | 236500 | 532 |
| 335 | 20230707 | 135800 | 74138440500 | 236500 | 236500 | 237000 | 236500 | 396 |
| 336 | 20230707 | 135700 | 74044781500 | 236500 | 236500 | 237000 | 236500 | 623 |
| 337 | 20230707 | 135600 | 73897420000 | 236500 | 237000 | 237000 | 236500 | 349 |
| 338 | 20230707 | 135500 | 73814866000 | 236500 | 236500 | 237000 | 236500 | 529 |
| 339 | 20230707 | 135400 | 73689756500 | 236500 | 236500 | 237000 | 236500 | 459 |
| 340 | 20230707 | 135300 | 73581195500 | 236500 | 236500 | 237000 | 236500 | 396 |
| 341 | 20230707 | 135200 | 73487530500 | 236500 | 236500 | 237000 | 236500 | 400 |
| 342 | 20230707 | 135100 | 73392927500 | 237000 | 237000 | 237000 | 236500 | 392 |
| 343 | 20230707 | 135000 | 73300210000 | 237000 | 236500 | 237000 | 236000 | 554 |
| 344 | 20230707 | 134900 | 73169308000 | 236500 | 237000 | 237000 | 236000 | 360 |
| 345 | 20230707 | 134800 | 73084193500 | 237000 | 236000 | 237000 | 236000 | 2020 |
| 346 | 20230707 | 134700 | 72606590500 | 236000 | 236500 | 236500 | 236000 | 636 |
| 347 | 20230707 | 134600 | 72456493000 | 236000 | 236000 | 236500 | 236000 | 986 |
| 348 | 20230707 | 134500 | 72223770000 | 236000 | 236500 | 236500 | 236000 | 805 |
| 349 | 20230707 | 134400 | 72033782500 | 236000 | 236500 | 236500 | 236000 | 550 |
| 350 | 20230707 | 134300 | 71903911500 | 236500 | 236000 | 236500 | 236000 | 2224 |
| 351 | 20230707 | 134200 | 71379007000 | 236000 | 236500 | 236500 | 236000 | 513 |
| 352 | 20230707 | 134100 | 71257931000 | 236500 | 236500 | 236500 | 236000 | 890 |
| 353 | 20230707 | 134000 | 71047735000 | 236000 | 236500 | 236500 | 236000 | 397 |
| 354 | 20230707 | 133900 | 70953985500 | 236000 | 236000 | 236500 | 236000 | 580 |
| 355 | 20230707 | 133800 | 70817069000 | 236500 | 236000 | 236500 | 236000 | 229 |
| 356 | 20230707 | 133700 | 70763016500 | 236000 | 236000 | 236500 | 236000 | 488 |
| 357 | 20230707 | 133600 | 70647835500 | 236500 | 236000 | 236500 | 236000 | 526 |
| 358 | 20230707 | 133500 | 70523632500 | 236000 | 236500 | 236500 | 236000 | 606 |
| 359 | 20230707 | 133400 | 70380462500 | 237000 | 236000 | 237000 | 236000 | 581 |
| 360 | 20230707 | 133300 | 70243241500 | 236000 | 236500 | 237000 | 236000 | 534 |
| 361 | 20230707 | 133200 | 70116959500 | 236500 | 236000 | 236500 | 236000 | 411 |
| 362 | 20230707 | 133100 | 70019861500 | 236500 | 236500 | 237000 | 236000 | 380 |
| 363 | 20230707 | 133000 | 69929988500 | 236500 | 236500 | 237000 | 236000 | 387 |
| 364 | 20230707 | 132900 | 69838458500 | 236500 | 236500 | 237000 | 236000 | 2233 |
| 365 | 20230707 | 132800 | 69310598000 | 236500 | 236000 | 236500 | 235500 | 412 |
| 366 | 20230707 | 132700 | 69213295500 | 235500 | 236500 | 236500 | 235500 | 428 |
| 367 | 20230707 | 132600 | 69112295500 | 236000 | 236000 | 236500 | 235500 | 582 |
| 368 | 20230707 | 132500 | 68974930000 | 236500 | 236000 | 236500 | 235500 | 665 |
| 369 | 20230707 | 132400 | 68817986500 | 236000 | 236000 | 236500 | 236000 | 596 |
| 370 | 20230707 | 132300 | 68677326500 | 236500 | 236000 | 236500 | 235500 | 532 |
| 371 | 20230707 | 132200 | 68551775500 | 236000 | 236000 | 236500 | 236000 | 4322 |
| 372 | 20230707 | 132100 | 67531780000 | 236000 | 236000 | 236500 | 236000 | 1243 |
| 373 | 20230707 | 132000 | 67238416500 | 236000 | 236000 | 236500 | 236000 | 614 |
| 374 | 20230707 | 131900 | 67093454000 | 236000 | 236500 | 236500 | 236000 | 720 |
| 375 | 20230707 | 131800 | 66923441500 | 236500 | 236500 | 236500 | 236000 | 476 |
| 376 | 20230707 | 131700 | 66811024000 | 236000 | 236000 | 236500 | 236000 | 1438 |
| 377 | 20230707 | 131600 | 66471588500 | 236500 | 236500 | 237000 | 236000 | 404 |
| 378 | 20230707 | 131500 | 66376077500 | 236500 | 236500 | 237000 | 236500 | 1060 |
| 379 | 20230707 | 131400 | 66125387000 | 236500 | 236500 | 237000 | 236000 | 542 |
| 380 | 20230707 | 131300 | 65997236000 | 236500 | 236500 | 237000 | 236000 | 893 |
| 381 | 20230707 | 131200 | 65786124000 | 236500 | 236000 | 237000 | 236000 | 1168 |
| 382 | 20230707 | 131100 | 65509998500 | 236500 | 237000 | 237000 | 236000 | 3613 |
| 383 | 20230707 | 131000 | 64655385500 | 236500 | 237000 | 237000 | 236500 | 426 |
| 384 | 20230707 | 130900 | 64554594500 | 236500 | 236500 | 237000 | 236500 | 239 |
| 385 | 20230707 | 130800 | 64498061500 | 237000 | 236500 | 237000 | 236500 | 318 |
| 386 | 20230707 | 130700 | 64422826000 | 237000 | 236500 | 237000 | 236500 | 330 |
| 387 | 20230707 | 130600 | 64344729000 | 237000 | 237000 | 237000 | 236500 | 795 |
| 388 | 20230707 | 130500 | 64156380500 | 237000 | 237500 | 237500 | 237000 | 322 |
| 389 | 20230707 | 130400 | 64080063500 | 237000 | 237000 | 237500 | 237000 | 458 |
| 390 | 20230707 | 130300 | 63971516500 | 237000 | 237000 | 237500 | 237000 | 297 |
| 391 | 20230707 | 130200 | 63901127000 | 237000 | 237500 | 237500 | 237000 | 308 |
| 392 | 20230707 | 130100 | 63828122500 | 237000 | 237500 | 237500 | 237000 | 448 |
| 393 | 20230707 | 130000 | 63721787500 | 237500 | 237500 | 238000 | 237500 | 300 |
| 394 | 20230707 | 125900 | 63650537000 | 237500 | 237500 | 238000 | 237500 | 311 |
| 395 | 20230707 | 125800 | 63576669500 | 237500 | 237500 | 238000 | 237500 | 340 |
| 396 | 20230707 | 125700 | 63495898500 | 237500 | 237500 | 238000 | 237500 | 66 |
| 397 | 20230707 | 125600 | 63480223000 | 237500 | 237500 | 238000 | 237500 | 426 |
| 398 | 20230707 | 125500 | 63379047500 | 237500 | 237500 | 238000 | 237500 | 229 |
| 399 | 20230707 | 125400 | 63324650000 | 237500 | 237000 | 238000 | 237000 | 180 |
| 400 | 20230707 | 125300 | 63281954000 | 237500 | 237000 | 237500 | 237000 | 258 |
| 401 | 20230707 | 125200 | 63220711500 | 237000 | 237000 | 237500 | 237000 | 103 |
| 402 | 20230707 | 125100 | 63196296000 | 237500 | 237000 | 237500 | 237000 | 415 |
| 403 | 20230707 | 125000 | 63097822000 | 237000 | 237000 | 237500 | 237000 | 267 |
| 404 | 20230707 | 124900 | 63034482500 | 237000 | 237000 | 237000 | 236500 | 306 |
| 405 | 20230707 | 124800 | 62961974500 | 237000 | 237500 | 237500 | 237000 | 448 |
| 406 | 20230707 | 124700 | 62855795500 | 237000 | 237000 | 237500 | 237000 | 317 |
| 407 | 20230707 | 124600 | 62780628500 | 237000 | 237000 | 237500 | 237000 | 61 |
| 408 | 20230707 | 124500 | 62766169000 | 237000 | 237500 | 237500 | 236500 | 1649 |
| 409 | 20230707 | 124400 | 62375328500 | 237500 | 237500 | 238000 | 237500 | 142 |
| 410 | 20230707 | 124300 | 62341603000 | 237500 | 237500 | 238000 | 237000 | 859 |
| 411 | 20230707 | 124200 | 62137615500 | 237500 | 237500 | 238000 | 237500 | 148 |
| 412 | 20230707 | 124100 | 62102432000 | 237500 | 237500 | 238000 | 237500 | 111 |
| 413 | 20230707 | 124000 | 62076057000 | 237500 | 237500 | 238000 | 237000 | 1139 |
| 414 | 20230707 | 123900 | 61805585500 | 237000 | 237500 | 237500 | 237000 | 165 |
| 415 | 20230707 | 123800 | 61766479000 | 237000 | 237500 | 237500 | 237000 | 271 |
| 416 | 20230707 | 123700 | 61702225500 | 237000 | 237000 | 237500 | 237000 | 47 |
| 417 | 20230707 | 123600 | 61691083500 | 237000 | 238000 | 238000 | 237000 | 374 |
| 418 | 20230707 | 123500 | 61602259500 | 237500 | 237500 | 238000 | 237500 | 73 |
| 419 | 20230707 | 123400 | 61584921500 | 237500 | 237500 | 238000 | 237500 | 287 |
| 420 | 20230707 | 123300 | 61516757000 | 238000 | 237500 | 238000 | 237500 | 79 |
| 421 | 20230707 | 123200 | 61497990500 | 237500 | 237500 | 238000 | 236500 | 490 |
| 422 | 20230707 | 123100 | 61381707000 | 237500 | 237000 | 237500 | 236500 | 888 |
| 423 | 20230707 | 123000 | 61171239500 | 237000 | 237000 | 237500 | 236500 | 229 |
| 424 | 20230707 | 122900 | 61117031000 | 237000 | 237500 | 237500 | 237000 | 1748 |
| 425 | 20230707 | 122800 | 60702706500 | 237500 | 237500 | 238000 | 237000 | 588 |
| 426 | 20230707 | 122700 | 60563056500 | 237500 | 237500 | 238000 | 237500 | 299 |
| 427 | 20230707 | 122600 | 60492039000 | 237500 | 237500 | 238000 | 237500 | 66 |
| 428 | 20230707 | 122500 | 60476361000 | 237500 | 237000 | 238000 | 237000 | 323 |
| 429 | 20230707 | 122400 | 60399663500 | 237000 | 237500 | 238000 | 237000 | 111 |
| 430 | 20230707 | 122300 | 60373333500 | 237500 | 237000 | 238000 | 237000 | 189 |
| 431 | 20230707 | 122200 | 60328454000 | 237000 | 237500 | 238000 | 237000 | 730 |
| 432 | 20230707 | 122100 | 60155090000 | 237500 | 238500 | 238500 | 237500 | 420 |
| 433 | 20230707 | 122000 | 60055191500 | 238000 | 238000 | 238500 | 238000 | 872 |
| 434 | 20230707 | 121900 | 59847456000 | 238000 | 238000 | 238500 | 238000 | 668 |
| 435 | 20230707 | 121800 | 59688418500 | 238500 | 238000 | 238500 | 238000 | 977 |
| 436 | 20230707 | 121700 | 59455414000 | 238500 | 238000 | 238500 | 237500 | 425 |
| 437 | 20230707 | 121600 | 59354253500 | 238000 | 237500 | 238000 | 237500 | 469 |
| 438 | 20230707 | 121500 | 59242689000 | 237500 | 237000 | 238000 | 237000 | 296 |
| 439 | 20230707 | 121400 | 59172405500 | 237500 | 236500 | 237500 | 236500 | 555 |
| 440 | 20230707 | 121300 | 59040829500 | 236500 | 237000 | 237000 | 236500 | 319 |
| 441 | 20230707 | 121200 | 58965275000 | 236500 | 236500 | 237000 | 236500 | 92 |
| 442 | 20230707 | 121100 | 58943515000 | 237000 | 237000 | 237500 | 236500 | 530 |
| 443 | 20230707 | 121000 | 58817978000 | 237000 | 237500 | 237500 | 237000 | 231 |
| 444 | 20230707 | 120900 | 58763229500 | 237000 | 237500 | 237500 | 237000 | 1641 |
| 445 | 20230707 | 120800 | 58373995500 | 237000 | 236500 | 237500 | 236500 | 469 |
| 446 | 20230707 | 120700 | 58262844000 | 237000 | 237000 | 237000 | 236500 | 88 |
| 447 | 20230707 | 120600 | 58242000500 | 237000 | 236500 | 237000 | 236500 | 250 |
| 448 | 20230707 | 120500 | 58182800000 | 237000 | 237000 | 237500 | 236500 | 1315 |
| 449 | 20230707 | 120400 | 57871492500 | 237000 | 236500 | 237500 | 236500 | 1422 |
| 450 | 20230707 | 120300 | 57534378500 | 237000 | 236500 | 237000 | 236500 | 259 |
| 451 | 20230707 | 120200 | 57473017000 | 237000 | 236500 | 237000 | 236000 | 633 |
| 452 | 20230707 | 120100 | 57323282500 | 236500 | 236000 | 236500 | 236000 | 605 |
| 453 | 20230707 | 120000 | 57180248500 | 236000 | 236000 | 236500 | 236000 | 161 |
| 454 | 20230707 | 115900 | 57142230000 | 236000 | 236500 | 236500 | 236000 | 276 |
| 455 | 20230707 | 115800 | 57077068500 | 236000 | 236000 | 236500 | 236000 | 337 |
| 456 | 20230707 | 115700 | 56997532500 | 236000 | 236000 | 236500 | 235500 | 1775 |
| 457 | 20230707 | 115600 | 56578702000 | 236000 | 235500 | 236000 | 235500 | 743 |
| 458 | 20230707 | 115500 | 56403418000 | 236000 | 235500 | 236000 | 235500 | 167 |
| 459 | 20230707 | 115400 | 56364072500 | 235500 | 235500 | 236000 | 235500 | 261 |
| 460 | 20230707 | 115300 | 56302583500 | 236000 | 236000 | 236000 | 235500 | 278 |
| 461 | 20230707 | 115200 | 56237051000 | 235500 | 235500 | 236000 | 235500 | 676 |
| 462 | 20230707 | 115100 | 56077780000 | 235500 | 235500 | 236000 | 235500 | 274 |
| 463 | 20230707 | 115000 | 56013248000 | 235500 | 235500 | 236000 | 235500 | 153 |
| 464 | 20230707 | 114900 | 55977201000 | 236000 | 235500 | 236000 | 235500 | 394 |
| 465 | 20230707 | 114800 | 55884392000 | 235500 | 235500 | 236000 | 235500 | 281 |
| 466 | 20230707 | 114700 | 55818198000 | 235500 | 236000 | 236000 | 235500 | 333 |
| 467 | 20230707 | 114600 | 55739768500 | 235500 | 235500 | 236000 | 235500 | 492 |
| 468 | 20230707 | 114500 | 55623855500 | 236000 | 235500 | 236000 | 235500 | 508 |
| 469 | 20230707 | 114400 | 55504132500 | 235500 | 235500 | 236000 | 235500 | 571 |
| 470 | 20230707 | 114300 | 55369451500 | 236000 | 236000 | 236000 | 235500 | 200 |
| 471 | 20230707 | 114200 | 55322326000 | 236000 | 235500 | 236000 | 235500 | 383 |
| 472 | 20230707 | 114100 | 55232107500 | 236000 | 235500 | 236000 | 235500 | 507 |
| 473 | 20230707 | 114000 | 55112514000 | 235500 | 235500 | 236000 | 235500 | 351 |
| 474 | 20230707 | 113900 | 55029832500 | 236000 | 235500 | 236000 | 235500 | 244 |
| 475 | 20230707 | 113800 | 54972332000 | 235500 | 235500 | 236000 | 235500 | 121 |
| 476 | 20230707 | 113700 | 54943831500 | 235500 | 235500 | 236000 | 235500 | 1017 |
| 477 | 20230707 | 113600 | 54704258000 | 236000 | 235500 | 236000 | 235500 | 312 |
| 478 | 20230707 | 113500 | 54630760000 | 236000 | 235500 | 236000 | 235500 | 2418 |
| 479 | 20230707 | 113400 | 54061277000 | 235500 | 235500 | 236000 | 235500 | 429 |
| 480 | 20230707 | 113300 | 53960244000 | 236000 | 235500 | 236000 | 235500 | 599 |
| 481 | 20230707 | 113200 | 53819134500 | 236000 | 235500 | 236000 | 235500 | 860 |
| 482 | 20230707 | 113100 | 53616595500 | 235500 | 235500 | 236000 | 235500 | 222 |
| 483 | 20230707 | 113000 | 53564292000 | 236000 | 236000 | 236500 | 235500 | 6144 |
| 484 | 20230707 | 112900 | 52114424000 | 236000 | 236000 | 236500 | 236000 | 498 |
| 485 | 20230707 | 112800 | 51996758000 | 236500 | 236500 | 236500 | 236000 | 531 |
| 486 | 20230707 | 112700 | 51871317000 | 236000 | 236500 | 237000 | 236000 | 434 |
| 487 | 20230707 | 112600 | 51768749500 | 236500 | 236500 | 236500 | 236000 | 1737 |
| 488 | 20230707 | 112500 | 51358102500 | 237000 | 236500 | 237000 | 236500 | 162 |
| 489 | 20230707 | 112400 | 51319769000 | 236500 | 236500 | 237000 | 236500 | 469 |
| 490 | 20230707 | 112300 | 51208850000 | 236500 | 236500 | 236500 | 236500 | 189 |
| 491 | 20230707 | 112200 | 51164151500 | 236500 | 236500 | 237000 | 236500 | 133 |
| 492 | 20230707 | 112100 | 51132693000 | 236500 | 236500 | 237000 | 236500 | 374 |
| 493 | 20230707 | 112000 | 51044240500 | 236500 | 237000 | 237000 | 236500 | 299 |
| 494 | 20230707 | 111900 | 50973510500 | 237000 | 236500 | 237000 | 236500 | 234 |
| 495 | 20230707 | 111800 | 50918169000 | 236500 | 236000 | 237000 | 236000 | 685 |
| 496 | 20230707 | 111700 | 50756226000 | 236000 | 236000 | 236500 | 236000 | 715 |
| 497 | 20230707 | 111600 | 50587227500 | 236500 | 236500 | 236500 | 236000 | 308 |
| 498 | 20230707 | 111500 | 50514456500 | 236000 | 236000 | 236500 | 236000 | 684 |
| 499 | 20230707 | 111400 | 50352965000 | 236500 | 236000 | 236500 | 236000 | 342 |
| 500 | 20230707 | 111300 | 50272194000 | 236000 | 236500 | 236500 | 236000 | 317 |
| 501 | 20230707 | 111200 | 50197360000 | 236500 | 236000 | 236500 | 236000 | 447 |
| 502 | 20230707 | 111100 | 50091750000 | 236000 | 236000 | 236500 | 236000 | 557 |
| 503 | 20230707 | 111000 | 49960254500 | 236500 | 236000 | 236500 | 236000 | 619 |
| 504 | 20230707 | 110900 | 49814124500 | 236000 | 236500 | 236500 | 236000 | 492 |
| 505 | 20230707 | 110800 | 49697922500 | 236000 | 236500 | 237000 | 236000 | 1699 |
| 506 | 20230707 | 110700 | 49296128500 | 236500 | 237000 | 237000 | 236500 | 767 |
| 507 | 20230707 | 110600 | 49114717500 | 236500 | 236500 | 237000 | 236500 | 481 |
| 508 | 20230707 | 110500 | 49000929500 | 237000 | 237000 | 237000 | 236500 | 330 |
| 509 | 20230707 | 110400 | 48922837000 | 236500 | 236500 | 237000 | 236500 | 424 |
| 510 | 20230707 | 110300 | 48822557500 | 236500 | 236500 | 237000 | 236500 | 419 |
| 511 | 20230707 | 110200 | 48723461000 | 237000 | 236500 | 237000 | 236500 | 415 |
| 512 | 20230707 | 110100 | 48625208500 | 236500 | 237500 | 237500 | 236500 | 3830 |
| 513 | 20230707 | 110000 | 47719181000 | 237500 | 238000 | 238000 | 237000 | 2710 |
| 514 | 20230707 | 105900 | 47076517000 | 238000 | 237500 | 238000 | 237500 | 688 |
| 515 | 20230707 | 105800 | 46913105000 | 238000 | 237500 | 238000 | 237500 | 304 |
| 516 | 20230707 | 105700 | 46840883500 | 237500 | 237500 | 238000 | 237000 | 393 |
| 517 | 20230707 | 105600 | 46747618000 | 237500 | 237000 | 237500 | 237000 | 706 |
| 518 | 20230707 | 105500 | 46580225000 | 237500 | 237500 | 238000 | 237000 | 542 |
| 519 | 20230707 | 105400 | 46451546000 | 237000 | 237500 | 237500 | 237000 | 622 |
| 520 | 20230707 | 105300 | 46303894500 | 237500 | 237500 | 237500 | 237000 | 485 |
| 521 | 20230707 | 105200 | 46188812500 | 237500 | 237000 | 237500 | 237000 | 189 |
| 522 | 20230707 | 105100 | 46143965500 | 237000 | 237000 | 237500 | 237000 | 348 |
| 523 | 20230707 | 105000 | 46061480500 | 237000 | 237000 | 237500 | 237000 | 519 |
| 524 | 20230707 | 104900 | 45938324500 | 237000 | 237000 | 237500 | 237000 | 327 |
| 525 | 20230707 | 104800 | 45860793000 | 237000 | 237000 | 237500 | 237000 | 200 |
| 526 | 20230707 | 104700 | 45813380000 | 237000 | 237500 | 238000 | 237000 | 1549 |
| 527 | 20230707 | 104600 | 45446151500 | 237500 | 238000 | 238000 | 237000 | 398 |
| 528 | 20230707 | 104500 | 45351650000 | 237500 | 237500 | 238000 | 237500 | 239 |
| 529 | 20230707 | 104400 | 45294879500 | 237500 | 237500 | 238000 | 237500 | 549 |
| 530 | 20230707 | 104300 | 45164488500 | 237500 | 237500 | 238000 | 237500 | 1097 |
| 531 | 20230707 | 104200 | 44903940500 | 237500 | 237500 | 238000 | 237500 | 395 |
| 532 | 20230707 | 104100 | 44810049000 | 237500 | 237500 | 238000 | 237500 | 315 |
| 533 | 20230707 | 104000 | 44735225000 | 237500 | 237500 | 238000 | 237500 | 388 |
| 534 | 20230707 | 103900 | 44642939000 | 237500 | 238000 | 238000 | 237500 | 1053 |
| 535 | 20230707 | 103800 | 44392729500 | 238000 | 238000 | 238500 | 238000 | 305 |
| 536 | 20230707 | 103700 | 44320133000 | 238000 | 238500 | 238500 | 238000 | 100 |
| 537 | 20230707 | 103600 | 44296317000 | 238000 | 238000 | 238500 | 238000 | 3247 |
| 538 | 20230707 | 103500 | 43523473000 | 238500 | 238500 | 238500 | 238000 | 1363 |
| 539 | 20230707 | 103400 | 43198444000 | 238500 | 239000 | 239000 | 238500 | 221 |
| 540 | 20230707 | 103300 | 43145641500 | 238500 | 239000 | 239500 | 238500 | 326 |
| 541 | 20230707 | 103200 | 43067778000 | 239000 | 238500 | 239000 | 238500 | 330 |
| 542 | 20230707 | 103100 | 42988943000 | 239000 | 238500 | 239000 | 238500 | 555 |
| 543 | 20230707 | 103000 | 42856384000 | 239000 | 238500 | 239000 | 238500 | 252 |
| 544 | 20230707 | 102900 | 42796237500 | 239000 | 239000 | 239000 | 238500 | 497 |
| 545 | 20230707 | 102800 | 42677494000 | 238500 | 239000 | 239000 | 238500 | 72 |
| 546 | 20230707 | 102700 | 42660306000 | 239000 | 238500 | 239000 | 238500 | 470 |
| 547 | 20230707 | 102600 | 42548191500 | 238500 | 238500 | 239000 | 238500 | 603 |
| 548 | 20230707 | 102500 | 42404326500 | 238500 | 239500 | 240000 | 238500 | 840 |
| 549 | 20230707 | 102400 | 42203318500 | 239500 | 239500 | 240000 | 239500 | 188 |
| 550 | 20230707 | 102300 | 42158255000 | 239500 | 239500 | 240000 | 239500 | 388 |
| 551 | 20230707 | 102200 | 42065276500 | 240000 | 239000 | 240000 | 238500 | 1198 |
| 552 | 20230707 | 102100 | 41778360000 | 238500 | 239000 | 239000 | 238500 | 206 |
| 553 | 20230707 | 102000 | 41729153000 | 239000 | 238500 | 239000 | 238500 | 1265 |
| 554 | 20230707 | 101900 | 41427289500 | 238500 | 239000 | 239000 | 238500 | 1167 |
| 555 | 20230707 | 101800 | 41148923000 | 238500 | 239000 | 239500 | 238500 | 295 |
| 556 | 20230707 | 101700 | 41078450000 | 239000 | 239500 | 239500 | 239000 | 1542 |
| 557 | 20230707 | 101600 | 40709906500 | 239000 | 239500 | 239500 | 239000 | 209 |
| 558 | 20230707 | 101500 | 40659882500 | 239000 | 239500 | 239500 | 239000 | 1133 |
| 559 | 20230707 | 101400 | 40388566500 | 239500 | 239500 | 239500 | 239000 | 1056 |
| 560 | 20230707 | 101300 | 40135751500 | 239000 | 239000 | 239500 | 239000 | 200 |
| 561 | 20230707 | 101200 | 40087926500 | 239000 | 239000 | 239500 | 239000 | 174 |
| 562 | 20230707 | 101100 | 40046313000 | 239500 | 239000 | 239500 | 239000 | 570 |
| 563 | 20230707 | 101000 | 39910082000 | 239500 | 239000 | 239500 | 239000 | 83 |
| 564 | 20230707 | 100900 | 39890229500 | 239500 | 238500 | 239500 | 238500 | 498 |
| 565 | 20230707 | 100800 | 39771269500 | 238500 | 238500 | 239000 | 238500 | 518 |
| 566 | 20230707 | 100700 | 39647592000 | 238500 | 238000 | 238500 | 237500 | 1590 |
| 567 | 20230707 | 100600 | 39268700000 | 237500 | 238000 | 238000 | 237500 | 664 |
| 568 | 20230707 | 100500 | 39110759500 | 237500 | 237000 | 238000 | 237000 | 1040 |
| 569 | 20230707 | 100400 | 38863853000 | 237500 | 237500 | 237500 | 237000 | 682 |
| 570 | 20230707 | 100300 | 38702066000 | 237500 | 238000 | 238000 | 237500 | 2095 |
| 571 | 20230707 | 100200 | 38204401500 | 237500 | 238500 | 238500 | 237500 | 1277 |
| 572 | 20230707 | 100100 | 37900582000 | 238500 | 238000 | 238500 | 238000 | 684 |
| 573 | 20230707 | 100000 | 37737718000 | 238000 | 239000 | 239000 | 238000 | 2556 |
| 574 | 20230707 | 095900 | 37128384500 | 239000 | 239500 | 239500 | 238500 | 1514 |
| 575 | 20230707 | 095800 | 36766676500 | 239500 | 239500 | 239500 | 239000 | 1790 |
| 576 | 20230707 | 095700 | 36338099500 | 239500 | 239500 | 240000 | 239500 | 244 |
| 577 | 20230707 | 095600 | 36279655500 | 240000 | 240000 | 240000 | 239500 | 492 |
| 578 | 20230707 | 095500 | 36161780500 | 239500 | 239500 | 240000 | 239500 | 246 |
| 579 | 20230707 | 095400 | 36102850000 | 239500 | 239500 | 240000 | 239000 | 602 |
| 580 | 20230707 | 095300 | 35958679500 | 239500 | 239500 | 240000 | 239500 | 1959 |
| 581 | 20230707 | 095200 | 35489130500 | 239500 | 239500 | 240000 | 239500 | 3714 |
| 582 | 20230707 | 095100 | 34599410500 | 240000 | 240000 | 240000 | 239500 | 1078 |
| 583 | 20230707 | 095000 | 34340758000 | 240000 | 240500 | 241000 | 240000 | 1036 |
| 584 | 20230707 | 094900 | 34091906500 | 240500 | 240000 | 241000 | 240000 | 1583 |
| 585 | 20230707 | 094800 | 33711399000 | 240000 | 240000 | 240500 | 239500 | 1235 |
| 586 | 20230707 | 094700 | 33415207500 | 240000 | 240500 | 240500 | 240000 | 4624 |
| 587 | 20230707 | 094600 | 32305157500 | 240000 | 240500 | 241000 | 240000 | 848 |
| 588 | 20230707 | 094500 | 32101227000 | 240500 | 241000 | 241000 | 240500 | 3171 |
| 589 | 20230707 | 094400 | 31337126000 | 241000 | 241500 | 241500 | 241000 | 3074 |
| 590 | 20230707 | 094300 | 30595715500 | 242000 | 242000 | 242000 | 241500 | 2139 |
| 591 | 20230707 | 094200 | 30078957000 | 241500 | 241000 | 242000 | 241000 | 5855 |
| 592 | 20230707 | 094100 | 28663829000 | 241000 | 241000 | 241500 | 240500 | 1971 |
| 593 | 20230707 | 094000 | 28188818000 | 241000 | 240500 | 241000 | 240500 | 1042 |
| 594 | 20230707 | 093900 | 27938215000 | 240500 | 241000 | 241500 | 240000 | 4810 |
| 595 | 20230707 | 093800 | 26780164500 | 240500 | 240500 | 241000 | 240500 | 1588 |
| 596 | 20230707 | 093700 | 26397648500 | 241000 | 240500 | 241000 | 240000 | 2794 |
| 597 | 20230707 | 093600 | 25725893000 | 240500 | 240000 | 240500 | 239500 | 1865 |
| 598 | 20230707 | 093500 | 25278207500 | 239500 | 239000 | 240000 | 239000 | 2571 |
| 599 | 20230707 | 093400 | 24662780500 | 238500 | 239000 | 239000 | 238500 | 1684 |
| 600 | 20230707 | 093300 | 24260829000 | 239000 | 238500 | 239000 | 238500 | 1081 |
| 601 | 20230707 | 093200 | 24002502500 | 238500 | 238500 | 239000 | 238000 | 889 |
| 602 | 20230707 | 093100 | 23790436000 | 239000 | 238500 | 239000 | 238000 | 955 |
| 603 | 20230707 | 093000 | 23562855000 | 238000 | 238500 | 239000 | 238000 | 1699 |
| 604 | 20230707 | 092900 | 23157895500 | 239000 | 239000 | 239000 | 238500 | 1083 |
| 605 | 20230707 | 092800 | 22899130500 | 239000 | 238500 | 239000 | 238000 | 644 |
| 606 | 20230707 | 092700 | 22745407000 | 238500 | 238000 | 238500 | 238000 | 631 |
| 607 | 20230707 | 092600 | 22594983000 | 238500 | 238500 | 238500 | 238000 | 481 |
| 608 | 20230707 | 092500 | 22480329500 | 238500 | 237500 | 238500 | 237500 | 710 |
| 609 | 20230707 | 092400 | 22311450500 | 237500 | 237500 | 238000 | 237000 | 671 |
| 610 | 20230707 | 092300 | 22152062500 | 237500 | 237000 | 237500 | 237000 | 1108 |
| 611 | 20230707 | 092200 | 21889066000 | 237500 | 236500 | 237500 | 236000 | 5068 |
| 612 | 20230707 | 092100 | 20689791000 | 236000 | 236500 | 236500 | 236000 | 2003 |
| 613 | 20230707 | 092000 | 20216942500 | 236500 | 237000 | 237000 | 236000 | 1578 |
| 614 | 20230707 | 091900 | 19843716500 | 237000 | 237000 | 237500 | 236500 | 2710 |
| 615 | 20230707 | 091800 | 19201982000 | 237000 | 236000 | 237500 | 236000 | 10827 |
| 616 | 20230707 | 091700 | 16642024500 | 236000 | 237500 | 238000 | 235500 | 5854 |
| 617 | 20230707 | 091600 | 15256897000 | 238000 | 237500 | 238000 | 237000 | 1226 |
| 618 | 20230707 | 091500 | 14965923500 | 238000 | 238000 | 238000 | 237000 | 3525 |
| 619 | 20230707 | 091400 | 14128551000 | 237500 | 238500 | 239000 | 237500 | 2155 |
| 620 | 20230707 | 091300 | 13614952500 | 238500 | 238500 | 239000 | 238000 | 2932 |
| 621 | 20230707 | 091200 | 12916332500 | 238500 | 240000 | 240000 | 238500 | 6071 |
| 622 | 20230707 | 091100 | 11464422500 | 239500 | 240000 | 240500 | 239500 | 1477 |
| 623 | 20230707 | 091000 | 11109962500 | 240000 | 240000 | 240500 | 240000 | 1363 |
| 624 | 20230707 | 090900 | 10782702500 | 240500 | 240000 | 240500 | 239500 | 1434 |
| 625 | 20230707 | 090800 | 10438124000 | 239500 | 240000 | 240000 | 239500 | 821 |
| 626 | 20230707 | 090700 | 10241363000 | 240000 | 239500 | 240500 | 239000 | 1211 |
| 627 | 20230707 | 090600 | 9950962500 | 239500 | 240000 | 241000 | 239000 | 3098 |
| 628 | 20230707 | 090500 | 9207569000 | 239500 | 240500 | 240500 | 238000 | 6269 |
| 629 | 20230707 | 090400 | 7707480000 | 240000 | 241500 | 241500 | 240000 | 7072 |
| 630 | 20230707 | 090300 | 6002045500 | 241500 | 241000 | 242000 | 240500 | 5582 |
| 631 | 20230707 | 090200 | 4657188500 | 241000 | 239500 | 241000 | 239500 | 5507 |
| 632 | 20230707 | 090100 | 3334261000 | 240000 | 238500 | 240000 | 238500 | 3964 |
| 633 | 20230707 | 090000 | 2385610500 | 239000 | 237000 | 239500 | 237000 | 10023 |