36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 3 | 20230717 | 192100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 4 | 20230717 | 192000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 5 | 20230717 | 191900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 6 | 20230717 | 191800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 7 | 20230717 | 191700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 8 | 20230717 | 191600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 9 | 20230717 | 191500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 10 | 20230717 | 191400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 11 | 20230717 | 191300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 12 | 20230717 | 191200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 13 | 20230717 | 191100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 14 | 20230717 | 191000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 15 | 20230717 | 190900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 16 | 20230717 | 190800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 17 | 20230717 | 190700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 18 | 20230717 | 190600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 19 | 20230717 | 190500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 20 | 20230717 | 190400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 21 | 20230717 | 190300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 22 | 20230717 | 190200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 23 | 20230717 | 190100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 24 | 20230717 | 190000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 25 | 20230717 | 185900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 26 | 20230717 | 185800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 27 | 20230717 | 185700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 28 | 20230717 | 185600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 29 | 20230717 | 185500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 30 | 20230717 | 185400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 31 | 20230717 | 185300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 32 | 20230717 | 185200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 33 | 20230717 | 185100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 34 | 20230717 | 185000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 35 | 20230717 | 184900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 36 | 20230717 | 184800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 37 | 20230717 | 184700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 38 | 20230717 | 184600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 39 | 20230717 | 184500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 40 | 20230717 | 184400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 41 | 20230717 | 184300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 42 | 20230717 | 184200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 43 | 20230717 | 184100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 44 | 20230717 | 184000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 45 | 20230717 | 183900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 46 | 20230717 | 183800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 47 | 20230717 | 183700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 48 | 20230717 | 183600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 49 | 20230717 | 183500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 50 | 20230717 | 183400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 51 | 20230717 | 183300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 52 | 20230717 | 183200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 53 | 20230717 | 183100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 54 | 20230717 | 183000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 55 | 20230717 | 182900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 56 | 20230717 | 182800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 57 | 20230717 | 182700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 58 | 20230717 | 182600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 59 | 20230717 | 182500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 60 | 20230717 | 182400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 61 | 20230717 | 182300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 62 | 20230717 | 182200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 63 | 20230717 | 182100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 64 | 20230717 | 182000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 65 | 20230717 | 181900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 66 | 20230717 | 181800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 67 | 20230717 | 181700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 68 | 20230717 | 181600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 69 | 20230717 | 181500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 70 | 20230717 | 181400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 71 | 20230717 | 181300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 72 | 20230717 | 181200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 73 | 20230717 | 181100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 74 | 20230717 | 181000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 75 | 20230717 | 180900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 76 | 20230717 | 180800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 77 | 20230717 | 180700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 78 | 20230717 | 180600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 79 | 20230717 | 180500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 80 | 20230717 | 180400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 81 | 20230717 | 180300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 82 | 20230717 | 180200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 83 | 20230717 | 180100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 84 | 20230717 | 180000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 85 | 20230717 | 175900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 86 | 20230717 | 175800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 87 | 20230717 | 175700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 88 | 20230717 | 175600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 89 | 20230717 | 175500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 90 | 20230717 | 175400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 91 | 20230717 | 175300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 92 | 20230717 | 175200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 93 | 20230717 | 175100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 94 | 20230717 | 175000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 95 | 20230717 | 174900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 96 | 20230717 | 174800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 97 | 20230717 | 174700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 98 | 20230717 | 174600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 99 | 20230717 | 174500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 100 | 20230717 | 174400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 101 | 20230717 | 174300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 102 | 20230717 | 174200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 103 | 20230717 | 174100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 104 | 20230717 | 174000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 105 | 20230717 | 173900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 106 | 20230717 | 173800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 107 | 20230717 | 173700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 108 | 20230717 | 173600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 109 | 20230717 | 173500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 110 | 20230717 | 173400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 111 | 20230717 | 173300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 112 | 20230717 | 173200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 113 | 20230717 | 173100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 114 | 20230717 | 173000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 115 | 20230717 | 172900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 116 | 20230717 | 172800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 117 | 20230717 | 172700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 118 | 20230717 | 172600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 119 | 20230717 | 172500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 120 | 20230717 | 172400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 121 | 20230717 | 172300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 122 | 20230717 | 172200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 123 | 20230717 | 172100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 124 | 20230717 | 172000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 125 | 20230717 | 171900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 126 | 20230717 | 171800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 127 | 20230717 | 171700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 128 | 20230717 | 171600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 129 | 20230717 | 171500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 130 | 20230717 | 171400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 131 | 20230717 | 171300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 132 | 20230717 | 171200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 133 | 20230717 | 171100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 134 | 20230717 | 171000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 135 | 20230717 | 170900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 136 | 20230717 | 170800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 137 | 20230717 | 170700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 138 | 20230717 | 170600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 139 | 20230717 | 170500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 140 | 20230717 | 170400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 141 | 20230717 | 170300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 142 | 20230717 | 170200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 143 | 20230717 | 170100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 144 | 20230717 | 170000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 145 | 20230717 | 165900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 146 | 20230717 | 165800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 147 | 20230717 | 165700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 148 | 20230717 | 165600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 149 | 20230717 | 165500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 150 | 20230717 | 165400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 151 | 20230717 | 165300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 152 | 20230717 | 165200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 153 | 20230717 | 165100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 154 | 20230717 | 165000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 155 | 20230717 | 164900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 156 | 20230717 | 164800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 157 | 20230717 | 164700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 158 | 20230717 | 164600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 159 | 20230717 | 164500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 160 | 20230717 | 164400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 161 | 20230717 | 164300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 162 | 20230717 | 164200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 163 | 20230717 | 164100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 164 | 20230717 | 164000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 165 | 20230717 | 163900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 166 | 20230717 | 163800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 167 | 20230717 | 163700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 168 | 20230717 | 163600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 169 | 20230717 | 163500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 170 | 20230717 | 163400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 171 | 20230717 | 163300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 172 | 20230717 | 163200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 173 | 20230717 | 163100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 174 | 20230717 | 163000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 175 | 20230717 | 162900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 176 | 20230717 | 162800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 177 | 20230717 | 162700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 178 | 20230717 | 162600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 179 | 20230717 | 162500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 180 | 20230717 | 162400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 181 | 20230717 | 162300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 182 | 20230717 | 162200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 183 | 20230717 | 162100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 184 | 20230717 | 162000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 185 | 20230717 | 161900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 186 | 20230717 | 161800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 187 | 20230717 | 161700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 188 | 20230717 | 161600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 189 | 20230717 | 161500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 190 | 20230717 | 161400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 191 | 20230717 | 161300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 192 | 20230717 | 161200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 193 | 20230717 | 161100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 194 | 20230717 | 161000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 195 | 20230717 | 160900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 196 | 20230717 | 160800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 197 | 20230717 | 160700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 198 | 20230717 | 160600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 199 | 20230717 | 160500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 200 | 20230717 | 160400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 201 | 20230717 | 160300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 202 | 20230717 | 160200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 203 | 20230717 | 160100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 204 | 20230717 | 160000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 205 | 20230717 | 155900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 206 | 20230717 | 155800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 207 | 20230717 | 155700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 208 | 20230717 | 155600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 209 | 20230717 | 155500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 210 | 20230717 | 155400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 211 | 20230717 | 155300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 212 | 20230717 | 155200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 213 | 20230717 | 155100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 214 | 20230717 | 155000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 215 | 20230717 | 154900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 216 | 20230717 | 154800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 217 | 20230717 | 154700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 218 | 20230717 | 154600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 219 | 20230717 | 154500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 220 | 20230717 | 154400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 221 | 20230717 | 154300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 222 | 20230717 | 154200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 223 | 20230717 | 154100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 224 | 20230717 | 154000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 225 | 20230717 | 153900 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 226 | 20230717 | 153800 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 227 | 20230717 | 153700 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 228 | 20230717 | 153600 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 229 | 20230717 | 153500 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 230 | 20230717 | 153400 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 231 | 20230717 | 153300 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 232 | 20230717 | 153200 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 233 | 20230717 | 153100 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 0 |
| 234 | 20230717 | 153000 | 22856357000 | 469000 | 469000 | 469000 | 469000 | 3529 |
| 235 | 20230717 | 152900 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 236 | 20230717 | 152800 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 237 | 20230717 | 152700 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 238 | 20230717 | 152600 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 239 | 20230717 | 152500 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 240 | 20230717 | 152400 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 241 | 20230717 | 152300 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 242 | 20230717 | 152200 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 243 | 20230717 | 152100 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 244 | 20230717 | 152000 | 21201256000 | 467500 | 467500 | 467500 | 467500 | 0 |
| 245 | 20230717 | 151900 | 21201256000 | 467500 | 468000 | 468000 | 467500 | 89 |
| 246 | 20230717 | 151800 | 21159622500 | 468000 | 468000 | 468000 | 467500 | 61 |
| 247 | 20230717 | 151700 | 21131076000 | 467500 | 469000 | 469000 | 467500 | 102 |
| 248 | 20230717 | 151600 | 21083330000 | 468500 | 468000 | 469000 | 467500 | 107 |
| 249 | 20230717 | 151500 | 21033227500 | 468000 | 467500 | 468000 | 467500 | 268 |
| 250 | 20230717 | 151400 | 20907872000 | 467500 | 468000 | 468000 | 467500 | 52 |
| 251 | 20230717 | 151300 | 20883541000 | 467500 | 467500 | 468000 | 467500 | 75 |
| 252 | 20230717 | 151200 | 20848461500 | 467500 | 467500 | 468000 | 467500 | 113 |
| 253 | 20230717 | 151100 | 20795628500 | 467500 | 468000 | 468000 | 467500 | 23 |
| 254 | 20230717 | 151000 | 20784869500 | 468000 | 468000 | 468000 | 467500 | 106 |
| 255 | 20230717 | 150900 | 20735304000 | 467500 | 468500 | 469000 | 467500 | 1124 |
| 256 | 20230717 | 150800 | 20208894000 | 468500 | 468500 | 469000 | 468500 | 44 |
| 257 | 20230717 | 150700 | 20188272000 | 469000 | 468500 | 469000 | 468500 | 167 |
| 258 | 20230717 | 150600 | 20109959500 | 468500 | 468500 | 469000 | 468500 | 22 |
| 259 | 20230717 | 150500 | 20099646500 | 469000 | 469000 | 469000 | 468500 | 54 |
| 260 | 20230717 | 150400 | 20074326000 | 469000 | 469000 | 469000 | 468500 | 30 |
| 261 | 20230717 | 150300 | 20060259500 | 468500 | 469000 | 469000 | 468500 | 43 |
| 262 | 20230717 | 150200 | 20040102000 | 468500 | 469000 | 469000 | 468500 | 48 |
| 263 | 20230717 | 150100 | 20017600000 | 468500 | 468500 | 469000 | 468500 | 20 |
| 264 | 20230717 | 150000 | 20008225000 | 469000 | 468500 | 469000 | 468500 | 79 |
| 265 | 20230717 | 145900 | 19971191000 | 468500 | 468500 | 469000 | 468500 | 28 |
| 266 | 20230717 | 145800 | 19958066500 | 468500 | 469000 | 469000 | 468500 | 49 |
| 267 | 20230717 | 145700 | 19935095000 | 468500 | 469000 | 469000 | 468500 | 45 |
| 268 | 20230717 | 145600 | 19913996000 | 468500 | 469000 | 469000 | 468500 | 20 |
| 269 | 20230717 | 145500 | 19904619000 | 469000 | 469000 | 469500 | 468500 | 300 |
| 270 | 20230717 | 145400 | 19763936500 | 469000 | 469000 | 469500 | 469000 | 47 |
| 271 | 20230717 | 145300 | 19741883500 | 469000 | 469000 | 469500 | 469000 | 23 |
| 272 | 20230717 | 145200 | 19731090000 | 469000 | 469000 | 469500 | 469000 | 60 |
| 273 | 20230717 | 145100 | 19702944000 | 469000 | 469000 | 469500 | 469000 | 79 |
| 274 | 20230717 | 145000 | 19665882000 | 469500 | 468500 | 469500 | 468500 | 144 |
| 275 | 20230717 | 144900 | 19598347500 | 468500 | 469000 | 469000 | 468500 | 44 |
| 276 | 20230717 | 144800 | 19577719000 | 468500 | 468500 | 469000 | 468500 | 43 |
| 277 | 20230717 | 144700 | 19557562000 | 468500 | 468500 | 469000 | 468500 | 79 |
| 278 | 20230717 | 144600 | 19520534000 | 468500 | 468500 | 469000 | 468000 | 29 |
| 279 | 20230717 | 144500 | 19506947000 | 468000 | 468500 | 468500 | 468000 | 39 |
| 280 | 20230717 | 144400 | 19488684000 | 468000 | 467500 | 468500 | 467500 | 75 |
| 281 | 20230717 | 144300 | 19453590500 | 467500 | 468000 | 468000 | 467500 | 27 |
| 282 | 20230717 | 144200 | 19440956500 | 467500 | 468000 | 468500 | 467500 | 187 |
| 283 | 20230717 | 144100 | 19353449500 | 468000 | 468000 | 468500 | 468000 | 20 |
| 284 | 20230717 | 144000 | 19344084000 | 468000 | 468000 | 468500 | 468000 | 41 |
| 285 | 20230717 | 143900 | 19324889000 | 468000 | 468500 | 468500 | 468000 | 91 |
| 286 | 20230717 | 143800 | 19282282500 | 468000 | 468500 | 468500 | 467500 | 234 |
| 287 | 20230717 | 143700 | 19172685500 | 469000 | 469000 | 469000 | 468500 | 26 |
| 288 | 20230717 | 143600 | 19160498500 | 469000 | 469000 | 469000 | 468500 | 27 |
| 289 | 20230717 | 143500 | 19147840500 | 468500 | 468000 | 468500 | 468000 | 36 |
| 290 | 20230717 | 143400 | 19130979500 | 468000 | 469000 | 469000 | 468000 | 251 |
| 291 | 20230717 | 143300 | 19013404500 | 468500 | 469000 | 469000 | 468500 | 33 |
| 292 | 20230717 | 143200 | 18997936500 | 469000 | 469000 | 469000 | 468500 | 20 |
| 293 | 20230717 | 143100 | 18988560000 | 468500 | 469000 | 469000 | 468500 | 31 |
| 294 | 20230717 | 143000 | 18974025000 | 469000 | 469000 | 469000 | 468500 | 48 |
| 295 | 20230717 | 142900 | 18951520000 | 469000 | 469000 | 469000 | 468500 | 50 |
| 296 | 20230717 | 142800 | 18928080000 | 469000 | 469500 | 469500 | 468500 | 115 |
| 297 | 20230717 | 142700 | 18874172000 | 469500 | 469000 | 469500 | 468500 | 48 |
| 298 | 20230717 | 142600 | 18851659500 | 469000 | 469500 | 469500 | 468500 | 70 |
| 299 | 20230717 | 142500 | 18818812500 | 469000 | 469500 | 469500 | 468500 | 78 |
| 300 | 20230717 | 142400 | 18782199000 | 469500 | 468500 | 469500 | 468500 | 47 |
| 301 | 20230717 | 142300 | 18760162500 | 468500 | 469000 | 469000 | 468500 | 61 |
| 302 | 20230717 | 142200 | 18731561500 | 468500 | 469000 | 469000 | 468500 | 55 |
| 303 | 20230717 | 142100 | 18705781000 | 469000 | 469500 | 469500 | 468500 | 123 |
| 304 | 20230717 | 142000 | 18648102000 | 469500 | 468500 | 469500 | 468500 | 38 |
| 305 | 20230717 | 141900 | 18630286000 | 468500 | 469500 | 469500 | 468000 | 458 |
| 306 | 20230717 | 141800 | 18415622500 | 469500 | 469500 | 470000 | 469000 | 59 |
| 307 | 20230717 | 141700 | 18387932000 | 469500 | 469000 | 469500 | 469000 | 77 |
| 308 | 20230717 | 141600 | 18351789000 | 469000 | 469500 | 469500 | 468500 | 246 |
| 309 | 20230717 | 141500 | 18236347500 | 469000 | 469000 | 469500 | 469000 | 75 |
| 310 | 20230717 | 141400 | 18201149000 | 469500 | 469000 | 469500 | 469000 | 50 |
| 311 | 20230717 | 141300 | 18177679000 | 469500 | 469000 | 469500 | 469000 | 51 |
| 312 | 20230717 | 141200 | 18153745500 | 469000 | 469500 | 469500 | 469000 | 90 |
| 313 | 20230717 | 141100 | 18111514500 | 469500 | 470000 | 470000 | 469000 | 77 |
| 314 | 20230717 | 141000 | 18075356000 | 469500 | 469500 | 470000 | 469000 | 240 |
| 315 | 20230717 | 140900 | 17962670500 | 469500 | 469500 | 469500 | 469000 | 142 |
| 316 | 20230717 | 140800 | 17896017500 | 469500 | 469500 | 469500 | 469000 | 71 |
| 317 | 20230717 | 140700 | 17862684000 | 469500 | 469000 | 469500 | 469000 | 59 |
| 318 | 20230717 | 140600 | 17834992000 | 469500 | 469000 | 469500 | 469000 | 61 |
| 319 | 20230717 | 140500 | 17806364000 | 469000 | 469500 | 469500 | 469000 | 91 |
| 320 | 20230717 | 140400 | 17763663000 | 469500 | 468500 | 469500 | 468500 | 65 |
| 321 | 20230717 | 140300 | 17733173500 | 468500 | 469000 | 469500 | 468500 | 95 |
| 322 | 20230717 | 140200 | 17688630500 | 469000 | 469000 | 469500 | 468500 | 94 |
| 323 | 20230717 | 140100 | 17644552000 | 469000 | 469000 | 469000 | 468500 | 58 |
| 324 | 20230717 | 140000 | 17617358500 | 469000 | 468500 | 469000 | 468500 | 88 |
| 325 | 20230717 | 135900 | 17576106000 | 468500 | 469500 | 469500 | 468500 | 154 |
| 326 | 20230717 | 135800 | 17503885000 | 469500 | 469000 | 469500 | 469000 | 68 |
| 327 | 20230717 | 135700 | 17471979500 | 469000 | 469500 | 469500 | 469000 | 58 |
| 328 | 20230717 | 135600 | 17444766500 | 469500 | 469000 | 469500 | 468500 | 22 |
| 329 | 20230717 | 135500 | 17434448500 | 468500 | 469500 | 470000 | 468500 | 647 |
| 330 | 20230717 | 135400 | 17130799000 | 469500 | 469500 | 470000 | 469000 | 40 |
| 331 | 20230717 | 135300 | 17112014500 | 469500 | 470000 | 470000 | 469000 | 62 |
| 332 | 20230717 | 135200 | 17082896500 | 469000 | 469500 | 470000 | 469000 | 98 |
| 333 | 20230717 | 135100 | 17036874500 | 470000 | 469500 | 470000 | 469500 | 89 |
| 334 | 20230717 | 135000 | 16995072000 | 470000 | 469500 | 470000 | 469000 | 234 |
| 335 | 20230717 | 134900 | 16885163000 | 469500 | 469000 | 470000 | 468500 | 508 |
| 336 | 20230717 | 134800 | 16646794000 | 468500 | 468000 | 469000 | 468000 | 115 |
| 337 | 20230717 | 134700 | 16592922500 | 468000 | 468500 | 468500 | 468000 | 59 |
| 338 | 20230717 | 134600 | 16565294500 | 468000 | 468000 | 468500 | 468000 | 68 |
| 339 | 20230717 | 134500 | 16533443000 | 468500 | 468000 | 468500 | 468000 | 64 |
| 340 | 20230717 | 134400 | 16503474500 | 468000 | 468000 | 468500 | 468000 | 97 |
| 341 | 20230717 | 134300 | 16458041500 | 468000 | 468500 | 468500 | 468000 | 53 |
| 342 | 20230717 | 134200 | 16433225500 | 468000 | 468000 | 468500 | 468000 | 24 |
| 343 | 20230717 | 134100 | 16421989000 | 468500 | 468000 | 468500 | 468000 | 41 |
| 344 | 20230717 | 134000 | 16402789000 | 468500 | 468500 | 468500 | 468000 | 69 |
| 345 | 20230717 | 133900 | 16370475000 | 468000 | 468000 | 468500 | 468000 | 52 |
| 346 | 20230717 | 133800 | 16346119000 | 468000 | 468000 | 468500 | 468000 | 44 |
| 347 | 20230717 | 133700 | 16325520000 | 468500 | 468500 | 468500 | 468000 | 36 |
| 348 | 20230717 | 133600 | 16308657500 | 468500 | 468000 | 468500 | 468000 | 32 |
| 349 | 20230717 | 133500 | 16293670000 | 468000 | 469000 | 469000 | 468000 | 227 |
| 350 | 20230717 | 133400 | 16187337000 | 468500 | 469000 | 469000 | 468500 | 30 |
| 351 | 20230717 | 133300 | 16173270000 | 469000 | 469000 | 469000 | 468500 | 40 |
| 352 | 20230717 | 133200 | 16154521000 | 468500 | 469000 | 469000 | 468500 | 49 |
| 353 | 20230717 | 133100 | 16131550500 | 469000 | 468000 | 469000 | 468000 | 115 |
| 354 | 20230717 | 133000 | 16077671500 | 468000 | 468000 | 468500 | 468000 | 29 |
| 355 | 20230717 | 132900 | 16064088500 | 468000 | 468500 | 468500 | 468000 | 48 |
| 356 | 20230717 | 132800 | 16041615000 | 468000 | 468500 | 468500 | 468000 | 29 |
| 357 | 20230717 | 132700 | 16028040500 | 468500 | 469000 | 469000 | 467500 | 438 |
| 358 | 20230717 | 132600 | 15823043000 | 468500 | 469000 | 469000 | 468500 | 37 |
| 359 | 20230717 | 132500 | 15805706000 | 468500 | 468500 | 469000 | 468500 | 29 |
| 360 | 20230717 | 132400 | 15792113000 | 468500 | 469000 | 469000 | 468500 | 108 |
| 361 | 20230717 | 132300 | 15741466000 | 469000 | 469000 | 469500 | 469000 | 90 |
| 362 | 20230717 | 132200 | 15699247500 | 469000 | 469000 | 469500 | 469000 | 43 |
| 363 | 20230717 | 132100 | 15679074500 | 469000 | 469000 | 469500 | 469000 | 42 |
| 364 | 20230717 | 132000 | 15659375000 | 469500 | 469000 | 469500 | 468500 | 87 |
| 365 | 20230717 | 131900 | 15618575000 | 469000 | 469500 | 469500 | 468000 | 118 |
| 366 | 20230717 | 131800 | 15563236000 | 469000 | 469000 | 469500 | 468000 | 125 |
| 367 | 20230717 | 131700 | 15504617500 | 469000 | 469500 | 469500 | 468500 | 38 |
| 368 | 20230717 | 131600 | 15486791000 | 468500 | 469000 | 469500 | 468500 | 165 |
| 369 | 20230717 | 131500 | 15409360000 | 469000 | 469500 | 470000 | 469000 | 90 |
| 370 | 20230717 | 131400 | 15367124000 | 469500 | 469000 | 470000 | 469000 | 119 |
| 371 | 20230717 | 131300 | 15311261500 | 469500 | 468000 | 469500 | 468000 | 1560 |
| 372 | 20230717 | 131200 | 14579662000 | 468000 | 468000 | 468500 | 467500 | 74 |
| 373 | 20230717 | 131100 | 14545036000 | 468000 | 468000 | 468000 | 467500 | 77 |
| 374 | 20230717 | 131000 | 14509012000 | 467500 | 467500 | 468500 | 467500 | 133 |
| 375 | 20230717 | 130900 | 14446773500 | 467500 | 467500 | 468000 | 467500 | 52 |
| 376 | 20230717 | 130800 | 14422455000 | 467500 | 467500 | 468000 | 467500 | 77 |
| 377 | 20230717 | 130700 | 14386450000 | 468000 | 467000 | 468000 | 467000 | 25 |
| 378 | 20230717 | 130600 | 14374766500 | 467000 | 467500 | 468000 | 467000 | 68 |
| 379 | 20230717 | 130500 | 14342972000 | 467500 | 468000 | 468000 | 467500 | 146 |
| 380 | 20230717 | 130400 | 14274659500 | 467500 | 467500 | 468000 | 467000 | 53 |
| 381 | 20230717 | 130300 | 14249876000 | 467500 | 467500 | 467500 | 467000 | 152 |
| 382 | 20230717 | 130200 | 14178834000 | 467000 | 467000 | 467500 | 467000 | 189 |
| 383 | 20230717 | 130100 | 14090493500 | 467000 | 467500 | 467500 | 467000 | 25 |
| 384 | 20230717 | 130000 | 14078812500 | 467000 | 467000 | 467500 | 467000 | 14 |
| 385 | 20230717 | 125900 | 14072271000 | 467000 | 467000 | 467500 | 467000 | 78 |
| 386 | 20230717 | 125800 | 14035834500 | 467500 | 467000 | 467500 | 467000 | 10 |
| 387 | 20230717 | 125700 | 14031163000 | 467500 | 467000 | 467500 | 467000 | 49 |
| 388 | 20230717 | 125600 | 14008274000 | 467000 | 467500 | 467500 | 467000 | 54 |
| 389 | 20230717 | 125500 | 13983048000 | 467000 | 467000 | 467500 | 467000 | 18 |
| 390 | 20230717 | 125400 | 13974639500 | 467000 | 467500 | 467500 | 467000 | 67 |
| 391 | 20230717 | 125300 | 13943332000 | 467000 | 467000 | 467500 | 467000 | 15 |
| 392 | 20230717 | 125200 | 13936326500 | 467000 | 467000 | 467500 | 466500 | 83 |
| 393 | 20230717 | 125100 | 13897567500 | 466500 | 467000 | 467500 | 466500 | 106 |
| 394 | 20230717 | 125000 | 13848063500 | 467500 | 468000 | 468000 | 467000 | 49 |
| 395 | 20230717 | 124900 | 13825170000 | 467500 | 468000 | 468000 | 467000 | 46 |
| 396 | 20230717 | 124800 | 13803672000 | 468000 | 467500 | 468000 | 467000 | 12 |
| 397 | 20230717 | 124700 | 13798061000 | 467500 | 468000 | 468000 | 467000 | 51 |
| 398 | 20230717 | 124600 | 13774228500 | 467500 | 467500 | 468000 | 467000 | 71 |
| 399 | 20230717 | 124500 | 13741038000 | 467500 | 467500 | 468000 | 467500 | 74 |
| 400 | 20230717 | 124400 | 13706435000 | 468000 | 468000 | 468000 | 467500 | 17 |
| 401 | 20230717 | 124300 | 13698484500 | 467500 | 467500 | 468000 | 467500 | 37 |
| 402 | 20230717 | 124200 | 13681181000 | 467500 | 468000 | 468000 | 467500 | 42 |
| 403 | 20230717 | 124100 | 13661537500 | 468000 | 468000 | 468000 | 467500 | 10 |
| 404 | 20230717 | 124000 | 13656859000 | 468000 | 468500 | 468500 | 467500 | 35 |
| 405 | 20230717 | 123900 | 13640493000 | 468000 | 468500 | 468500 | 468000 | 66 |
| 406 | 20230717 | 123800 | 13609593000 | 468000 | 468000 | 468500 | 467500 | 46 |
| 407 | 20230717 | 123700 | 13588064000 | 468000 | 468500 | 468500 | 468000 | 19 |
| 408 | 20230717 | 123600 | 13579170000 | 468500 | 468000 | 468500 | 468000 | 30 |
| 409 | 20230717 | 123500 | 13565122000 | 468000 | 468000 | 468500 | 467500 | 128 |
| 410 | 20230717 | 123400 | 13505217500 | 468500 | 468000 | 468500 | 468000 | 5 |
| 411 | 20230717 | 123300 | 13502876000 | 468500 | 467500 | 468500 | 467500 | 38 |
| 412 | 20230717 | 123200 | 13485107500 | 467500 | 468000 | 468500 | 467500 | 411 |
| 413 | 20230717 | 123100 | 13292747000 | 467500 | 468000 | 468000 | 467500 | 77 |
| 414 | 20230717 | 123000 | 13256718500 | 468500 | 468000 | 468500 | 468000 | 51 |
| 415 | 20230717 | 122900 | 13232848000 | 468000 | 468500 | 468500 | 468000 | 61 |
| 416 | 20230717 | 122800 | 13204281000 | 468000 | 468500 | 468500 | 468000 | 72 |
| 417 | 20230717 | 122700 | 13170568500 | 468500 | 467500 | 468500 | 467500 | 23 |
| 418 | 20230717 | 122600 | 13159804500 | 467500 | 468500 | 468500 | 467500 | 125 |
| 419 | 20230717 | 122500 | 13101298500 | 468000 | 468500 | 468500 | 468000 | 29 |
| 420 | 20230717 | 122400 | 13087714500 | 468500 | 468000 | 468500 | 468000 | 88 |
| 421 | 20230717 | 122300 | 13046524000 | 468000 | 468500 | 468500 | 468000 | 66 |
| 422 | 20230717 | 122200 | 13015633500 | 468000 | 468500 | 468500 | 468000 | 19 |
| 423 | 20230717 | 122100 | 13006735500 | 468000 | 468500 | 468500 | 467500 | 53 |
| 424 | 20230717 | 122000 | 12981943000 | 467500 | 467500 | 468000 | 467500 | 28 |
| 425 | 20230717 | 121900 | 12968849500 | 467500 | 468000 | 468500 | 467500 | 30 |
| 426 | 20230717 | 121800 | 12954809500 | 467500 | 468000 | 468500 | 467500 | 129 |
| 427 | 20230717 | 121700 | 12894442000 | 467500 | 467500 | 468000 | 467500 | 147 |
| 428 | 20230717 | 121600 | 12825708500 | 468000 | 468000 | 468000 | 467500 | 45 |
| 429 | 20230717 | 121500 | 12804662000 | 467500 | 467500 | 468000 | 467500 | 24 |
| 430 | 20230717 | 121400 | 12793436000 | 468000 | 467000 | 468000 | 467000 | 81 |
| 431 | 20230717 | 121300 | 12755567000 | 467500 | 467500 | 468000 | 467000 | 52 |
| 432 | 20230717 | 121200 | 12731258000 | 467500 | 467500 | 467500 | 467000 | 30 |
| 433 | 20230717 | 121100 | 12717240500 | 467500 | 467500 | 467500 | 467000 | 40 |
| 434 | 20230717 | 121000 | 12698552000 | 467500 | 467500 | 467500 | 467000 | 27 |
| 435 | 20230717 | 120900 | 12685934500 | 467000 | 467000 | 467500 | 467000 | 40 |
| 436 | 20230717 | 120800 | 12667253500 | 467500 | 467500 | 467500 | 466500 | 22 |
| 437 | 20230717 | 120700 | 12656982000 | 466500 | 467500 | 468000 | 466500 | 43 |
| 438 | 20230717 | 120600 | 12636902500 | 467500 | 467500 | 467500 | 466500 | 58 |
| 439 | 20230717 | 120500 | 12609792500 | 466500 | 466500 | 467500 | 466500 | 69 |
| 440 | 20230717 | 120400 | 12577563500 | 467000 | 467500 | 467500 | 466500 | 64 |
| 441 | 20230717 | 120300 | 12547685500 | 466500 | 467500 | 467500 | 466500 | 21 |
| 442 | 20230717 | 120200 | 12537874000 | 466500 | 466500 | 467500 | 466500 | 45 |
| 443 | 20230717 | 120100 | 12516867500 | 466500 | 468000 | 468000 | 466500 | 53 |
| 444 | 20230717 | 120000 | 12492105500 | 467500 | 466000 | 468000 | 466000 | 219 |
| 445 | 20230717 | 115900 | 12389728000 | 466000 | 466000 | 467500 | 466000 | 32 |
| 446 | 20230717 | 115800 | 12374809500 | 466000 | 466000 | 467500 | 466000 | 14 |
| 447 | 20230717 | 115700 | 12368281000 | 466000 | 466000 | 467500 | 466000 | 67 |
| 448 | 20230717 | 115600 | 12337027000 | 466000 | 467500 | 467500 | 465500 | 15 |
| 449 | 20230717 | 115500 | 12330018000 | 465500 | 467000 | 467000 | 465500 | 19 |
| 450 | 20230717 | 115400 | 12321164500 | 467500 | 467000 | 467500 | 465500 | 79 |
| 451 | 20230717 | 115300 | 12284312500 | 467000 | 465500 | 467000 | 465500 | 202 |
| 452 | 20230717 | 115200 | 12190058500 | 465500 | 467000 | 467000 | 465500 | 83 |
| 453 | 20230717 | 115100 | 12151381000 | 466500 | 466000 | 467000 | 466000 | 20 |
| 454 | 20230717 | 115000 | 12142058500 | 466000 | 466000 | 467000 | 466000 | 71 |
| 455 | 20230717 | 114900 | 12108959500 | 466000 | 466500 | 467000 | 466000 | 120 |
| 456 | 20230717 | 114800 | 12052998500 | 465500 | 465500 | 467000 | 465500 | 26 |
| 457 | 20230717 | 114700 | 12040892500 | 465500 | 466500 | 467000 | 465500 | 137 |
| 458 | 20230717 | 114600 | 11977036000 | 466500 | 466000 | 467000 | 466000 | 18 |
| 459 | 20230717 | 114500 | 11968640500 | 467000 | 466000 | 467000 | 466000 | 173 |
| 460 | 20230717 | 114400 | 11887982500 | 466000 | 466000 | 466500 | 466000 | 49 |
| 461 | 20230717 | 114300 | 11865142000 | 466000 | 467000 | 467000 | 466000 | 58 |
| 462 | 20230717 | 114200 | 11838092000 | 466000 | 467000 | 467000 | 466000 | 29 |
| 463 | 20230717 | 114100 | 11824566000 | 466000 | 467000 | 467000 | 466000 | 43 |
| 464 | 20230717 | 114000 | 11804502500 | 467000 | 467000 | 467000 | 466000 | 84 |
| 465 | 20230717 | 113900 | 11765314500 | 467000 | 466000 | 467000 | 466000 | 17 |
| 466 | 20230717 | 113800 | 11757388000 | 467000 | 466000 | 467000 | 466000 | 15 |
| 467 | 20230717 | 113700 | 11750395000 | 467000 | 467000 | 467000 | 466000 | 46 |
| 468 | 20230717 | 113600 | 11728928500 | 465500 | 466500 | 467000 | 465500 | 310 |
| 469 | 20230717 | 113500 | 11584445500 | 465500 | 465500 | 466500 | 465500 | 32 |
| 470 | 20230717 | 113400 | 11569547000 | 465500 | 465500 | 466500 | 465500 | 27 |
| 471 | 20230717 | 113300 | 11556970500 | 465500 | 466000 | 466500 | 465500 | 116 |
| 472 | 20230717 | 113200 | 11502909500 | 466500 | 465500 | 466500 | 465500 | 41 |
| 473 | 20230717 | 113100 | 11483800500 | 465500 | 466500 | 466500 | 465500 | 30 |
| 474 | 20230717 | 113000 | 11469816000 | 466500 | 466500 | 466500 | 465500 | 59 |
| 475 | 20230717 | 112900 | 11442322500 | 466500 | 466500 | 466500 | 466000 | 51 |
| 476 | 20230717 | 112800 | 11418542500 | 466000 | 467000 | 467000 | 466000 | 56 |
| 477 | 20230717 | 112700 | 11392425000 | 466500 | 467000 | 467000 | 466000 | 101 |
| 478 | 20230717 | 112600 | 11345314500 | 467000 | 466500 | 467000 | 466500 | 57 |
| 479 | 20230717 | 112500 | 11318716000 | 466000 | 466500 | 466500 | 466000 | 63 |
| 480 | 20230717 | 112400 | 11289349500 | 467000 | 466500 | 467000 | 466000 | 38 |
| 481 | 20230717 | 112300 | 11271621500 | 466500 | 466000 | 466500 | 466000 | 33 |
| 482 | 20230717 | 112200 | 11256241000 | 466000 | 466000 | 466500 | 466000 | 87 |
| 483 | 20230717 | 112100 | 11215687000 | 466500 | 466000 | 466500 | 465500 | 28 |
| 484 | 20230717 | 112000 | 11202638500 | 466000 | 465500 | 466500 | 465500 | 56 |
| 485 | 20230717 | 111900 | 11176541000 | 465500 | 466000 | 467500 | 465500 | 292 |
| 486 | 20230717 | 111800 | 11040424000 | 466000 | 466000 | 466500 | 466000 | 45 |
| 487 | 20230717 | 111700 | 11019444500 | 466000 | 466500 | 467000 | 465500 | 122 |
| 488 | 20230717 | 111600 | 10962558000 | 466500 | 467000 | 467500 | 466500 | 123 |
| 489 | 20230717 | 111500 | 10905129500 | 466500 | 467500 | 467500 | 466500 | 129 |
| 490 | 20230717 | 111400 | 10844885000 | 467500 | 467500 | 467500 | 467000 | 9 |
| 491 | 20230717 | 111300 | 10840679500 | 467000 | 468000 | 468000 | 467000 | 45 |
| 492 | 20230717 | 111200 | 10819656000 | 468000 | 467500 | 468000 | 467000 | 54 |
| 493 | 20230717 | 111100 | 10794406500 | 468000 | 467000 | 468000 | 467000 | 42 |
| 494 | 20230717 | 111000 | 10774775000 | 467000 | 467000 | 468000 | 467000 | 36 |
| 495 | 20230717 | 110900 | 10757953000 | 467000 | 467000 | 467500 | 467000 | 93 |
| 496 | 20230717 | 110800 | 10714493000 | 466000 | 468000 | 468500 | 465500 | 353 |
| 497 | 20230717 | 110700 | 10549454000 | 468500 | 468000 | 468500 | 468000 | 16 |
| 498 | 20230717 | 110600 | 10541965000 | 468500 | 468000 | 468500 | 468000 | 49 |
| 499 | 20230717 | 110500 | 10519029500 | 468000 | 468500 | 468500 | 467500 | 20 |
| 500 | 20230717 | 110400 | 10509663000 | 468500 | 468000 | 468500 | 467500 | 41 |
| 501 | 20230717 | 110300 | 10490488000 | 468000 | 467000 | 468000 | 467000 | 101 |
| 502 | 20230717 | 110200 | 10443271000 | 467000 | 467500 | 467500 | 467000 | 54 |
| 503 | 20230717 | 110100 | 10418035500 | 467000 | 468000 | 468500 | 467000 | 106 |
| 504 | 20230717 | 110000 | 10368423500 | 467500 | 468000 | 469000 | 467000 | 226 |
| 505 | 20230717 | 105900 | 10262687500 | 467500 | 468000 | 468500 | 467500 | 63 |
| 506 | 20230717 | 105800 | 10233215000 | 468000 | 468500 | 468500 | 467000 | 281 |
| 507 | 20230717 | 105700 | 10101845500 | 467500 | 468500 | 469000 | 467000 | 420 |
| 508 | 20230717 | 105600 | 9905280000 | 468500 | 468500 | 469000 | 468000 | 226 |
| 509 | 20230717 | 105500 | 9799399000 | 468500 | 468000 | 468500 | 468000 | 32 |
| 510 | 20230717 | 105400 | 9784415500 | 468000 | 468500 | 468500 | 468000 | 68 |
| 511 | 20230717 | 105300 | 9752576500 | 468500 | 468500 | 468500 | 468000 | 30 |
| 512 | 20230717 | 105200 | 9738529000 | 468500 | 468000 | 468500 | 468000 | 49 |
| 513 | 20230717 | 105100 | 9715592000 | 468500 | 468500 | 469000 | 468500 | 23 |
| 514 | 20230717 | 105000 | 9704815000 | 468500 | 468500 | 469000 | 468000 | 143 |
| 515 | 20230717 | 104900 | 9637821500 | 468500 | 468500 | 469000 | 468500 | 73 |
| 516 | 20230717 | 104800 | 9603612500 | 469000 | 468500 | 469000 | 468000 | 372 |
| 517 | 20230717 | 104700 | 9429327000 | 468000 | 468000 | 468500 | 467500 | 115 |
| 518 | 20230717 | 104600 | 9375508500 | 467500 | 467500 | 468000 | 467500 | 35 |
| 519 | 20230717 | 104500 | 9359140000 | 468000 | 468000 | 468500 | 467500 | 164 |
| 520 | 20230717 | 104400 | 9282393500 | 467500 | 467500 | 468000 | 467500 | 39 |
| 521 | 20230717 | 104300 | 9264157500 | 467500 | 468500 | 468500 | 467500 | 305 |
| 522 | 20230717 | 104200 | 9121425500 | 468500 | 468500 | 468500 | 468000 | 41 |
| 523 | 20230717 | 104100 | 9102230500 | 468500 | 468500 | 469000 | 468000 | 126 |
| 524 | 20230717 | 104000 | 9043209500 | 468500 | 468500 | 469000 | 468500 | 193 |
| 525 | 20230717 | 103900 | 8952768500 | 468500 | 468500 | 469000 | 468500 | 21 |
| 526 | 20230717 | 103800 | 8942927500 | 468500 | 468500 | 469000 | 468500 | 121 |
| 527 | 20230717 | 103700 | 8886234000 | 468500 | 468500 | 469000 | 468000 | 173 |
| 528 | 20230717 | 103600 | 8805174500 | 468000 | 468500 | 468500 | 468000 | 122 |
| 529 | 20230717 | 103500 | 8748020500 | 468000 | 469000 | 469000 | 468000 | 315 |
| 530 | 20230717 | 103400 | 8600458000 | 469000 | 468500 | 469000 | 468500 | 58 |
| 531 | 20230717 | 103300 | 8573272500 | 468500 | 469000 | 469000 | 468500 | 52 |
| 532 | 20230717 | 103200 | 8548890500 | 468500 | 468500 | 469000 | 468000 | 519 |
| 533 | 20230717 | 103100 | 8305732500 | 468000 | 468500 | 468500 | 468000 | 33 |
| 534 | 20230717 | 103000 | 8290284000 | 468500 | 468000 | 468500 | 468000 | 51 |
| 535 | 20230717 | 102900 | 8266409500 | 468000 | 468000 | 468000 | 467500 | 105 |
| 536 | 20230717 | 102800 | 8217272000 | 467500 | 468000 | 468000 | 467500 | 28 |
| 537 | 20230717 | 102700 | 8204178500 | 468000 | 467500 | 468000 | 467500 | 10 |
| 538 | 20230717 | 102600 | 8199499000 | 468500 | 468000 | 468500 | 467500 | 38 |
| 539 | 20230717 | 102500 | 8181716000 | 467500 | 467500 | 468000 | 467500 | 36 |
| 540 | 20230717 | 102400 | 8164883000 | 467500 | 468500 | 468500 | 467500 | 71 |
| 541 | 20230717 | 102300 | 8131644500 | 467500 | 467500 | 468500 | 467500 | 231 |
| 542 | 20230717 | 102200 | 8023555500 | 467500 | 467500 | 468000 | 467500 | 49 |
| 543 | 20230717 | 102100 | 8000630500 | 467500 | 468000 | 468000 | 467500 | 9 |
| 544 | 20230717 | 102000 | 7996420500 | 468000 | 467500 | 468000 | 467500 | 59 |
| 545 | 20230717 | 101900 | 7968832500 | 467500 | 468500 | 468500 | 467500 | 84 |
| 546 | 20230717 | 101800 | 7929507500 | 468000 | 468000 | 468500 | 467500 | 63 |
| 547 | 20230717 | 101700 | 7900024500 | 468000 | 467500 | 468000 | 467500 | 238 |
| 548 | 20230717 | 101600 | 7788667500 | 467500 | 467500 | 467500 | 466500 | 37 |
| 549 | 20230717 | 101500 | 7771377000 | 467000 | 467000 | 468000 | 466500 | 221 |
| 550 | 20230717 | 101400 | 7668102000 | 467000 | 467000 | 467500 | 466500 | 78 |
| 551 | 20230717 | 101300 | 7631700500 | 467000 | 467000 | 467500 | 467000 | 112 |
| 552 | 20230717 | 101200 | 7579392000 | 467000 | 466500 | 467000 | 466000 | 122 |
| 553 | 20230717 | 101100 | 7522471000 | 466000 | 466500 | 466500 | 465500 | 136 |
| 554 | 20230717 | 101000 | 7459072000 | 466500 | 466000 | 466500 | 466000 | 44 |
| 555 | 20230717 | 100900 | 7438550500 | 466000 | 466000 | 466500 | 465500 | 36 |
| 556 | 20230717 | 100800 | 7421775000 | 465500 | 465500 | 466500 | 465500 | 129 |
| 557 | 20230717 | 100700 | 7361666000 | 465000 | 465000 | 465500 | 464500 | 25 |
| 558 | 20230717 | 100600 | 7350036000 | 465500 | 465500 | 466000 | 465000 | 245 |
| 559 | 20230717 | 100500 | 7236078500 | 466000 | 465500 | 466000 | 465000 | 85 |
| 560 | 20230717 | 100400 | 7196505000 | 465500 | 465500 | 466500 | 465500 | 62 |
| 561 | 20230717 | 100300 | 7167619000 | 465500 | 466500 | 466500 | 465500 | 54 |
| 562 | 20230717 | 100200 | 7142475000 | 466000 | 466500 | 466500 | 465500 | 198 |
| 563 | 20230717 | 100100 | 7050209000 | 466000 | 466500 | 466500 | 466000 | 43 |
| 564 | 20230717 | 100000 | 7030161000 | 466000 | 466500 | 466500 | 466000 | 104 |
| 565 | 20230717 | 095900 | 6981649500 | 466000 | 466500 | 467000 | 466000 | 52 |
| 566 | 20230717 | 095800 | 6957398500 | 466500 | 467000 | 467000 | 466000 | 103 |
| 567 | 20230717 | 095700 | 6909332000 | 466500 | 466500 | 466500 | 466000 | 49 |
| 568 | 20230717 | 095600 | 6886475500 | 466500 | 466500 | 467000 | 466000 | 105 |
| 569 | 20230717 | 095500 | 6837497000 | 466500 | 466500 | 466500 | 466000 | 51 |
| 570 | 20230717 | 095400 | 6813718500 | 466000 | 466000 | 466500 | 465000 | 145 |
| 571 | 20230717 | 095300 | 6746173000 | 466000 | 465500 | 466500 | 465500 | 84 |
| 572 | 20230717 | 095200 | 6707033000 | 465500 | 465000 | 465500 | 465000 | 212 |
| 573 | 20230717 | 095100 | 6608350000 | 465000 | 464500 | 465000 | 464500 | 235 |
| 574 | 20230717 | 095000 | 6499091500 | 464500 | 465000 | 465000 | 464000 | 245 |
| 575 | 20230717 | 094900 | 6385288000 | 465000 | 465000 | 465000 | 465000 | 7 |
| 576 | 20230717 | 094800 | 6382033000 | 465000 | 465000 | 465000 | 464500 | 27 |
| 577 | 20230717 | 094700 | 6369479500 | 465000 | 465000 | 465000 | 464500 | 32 |
| 578 | 20230717 | 094600 | 6354602500 | 465000 | 464500 | 465000 | 464000 | 149 |
| 579 | 20230717 | 094500 | 6285392000 | 465000 | 465000 | 465500 | 464500 | 137 |
| 580 | 20230717 | 094400 | 6221675000 | 464500 | 465000 | 465500 | 464500 | 182 |
| 581 | 20230717 | 094300 | 6137044000 | 465000 | 466000 | 466000 | 465000 | 78 |
| 582 | 20230717 | 094200 | 6100744000 | 465500 | 465500 | 465500 | 464500 | 109 |
| 583 | 20230717 | 094100 | 6050036500 | 465500 | 466000 | 466500 | 464500 | 381 |
| 584 | 20230717 | 094000 | 5872693500 | 466000 | 466000 | 466500 | 466000 | 17 |
| 585 | 20230717 | 093900 | 5864771000 | 466500 | 467000 | 467500 | 466000 | 101 |
| 586 | 20230717 | 093800 | 5817638500 | 467000 | 468000 | 468000 | 467000 | 168 |
| 587 | 20230717 | 093700 | 5739104000 | 468000 | 468000 | 468000 | 467500 | 47 |
| 588 | 20230717 | 093600 | 5717110000 | 468000 | 467500 | 468000 | 467500 | 53 |
| 589 | 20230717 | 093500 | 5692324500 | 467500 | 468500 | 468500 | 467500 | 231 |
| 590 | 20230717 | 093400 | 5584253000 | 468500 | 468500 | 468500 | 468000 | 57 |
| 591 | 20230717 | 093300 | 5557553000 | 468000 | 468500 | 468500 | 468000 | 225 |
| 592 | 20230717 | 093200 | 5452142500 | 468500 | 468000 | 468500 | 467000 | 211 |
| 593 | 20230717 | 093100 | 5353459000 | 468500 | 467000 | 469000 | 466500 | 991 |
| 594 | 20230717 | 093000 | 4890036000 | 467000 | 467000 | 467500 | 466000 | 226 |
| 595 | 20230717 | 092900 | 4784520500 | 467000 | 467500 | 467500 | 467000 | 257 |
| 596 | 20230717 | 092800 | 4664421000 | 467500 | 467000 | 467500 | 467000 | 201 |
| 597 | 20230717 | 092700 | 4570457500 | 466500 | 466000 | 467000 | 466000 | 152 |
| 598 | 20230717 | 092600 | 4499574500 | 466000 | 466000 | 467500 | 465500 | 1372 |
| 599 | 20230717 | 092500 | 3859664000 | 465500 | 467000 | 467000 | 465500 | 386 |
| 600 | 20230717 | 092400 | 3679702000 | 467000 | 466000 | 467000 | 466000 | 213 |
| 601 | 20230717 | 092300 | 3580323500 | 465500 | 466500 | 466500 | 465500 | 242 |
| 602 | 20230717 | 092200 | 3467528000 | 466500 | 464500 | 467000 | 464500 | 445 |
| 603 | 20230717 | 092100 | 3260243000 | 464500 | 464500 | 465000 | 464500 | 73 |
| 604 | 20230717 | 092000 | 3226332000 | 464000 | 461500 | 464500 | 461500 | 250 |
| 605 | 20230717 | 091900 | 3110563000 | 461500 | 461000 | 462000 | 461000 | 48 |
| 606 | 20230717 | 091800 | 3088392500 | 462000 | 461500 | 462000 | 461500 | 191 |
| 607 | 20230717 | 091700 | 3000245500 | 461500 | 461500 | 462000 | 461500 | 59 |
| 608 | 20230717 | 091600 | 2973006500 | 461000 | 460000 | 461000 | 459500 | 109 |
| 609 | 20230717 | 091500 | 2922843000 | 460000 | 460500 | 460500 | 459000 | 253 |
| 610 | 20230717 | 091400 | 2806473500 | 460500 | 461000 | 461000 | 460500 | 122 |
| 611 | 20230717 | 091300 | 2750243500 | 460500 | 459500 | 460500 | 459500 | 197 |
| 612 | 20230717 | 091200 | 2659603000 | 460000 | 459500 | 460000 | 459500 | 23 |
| 613 | 20230717 | 091100 | 2649024500 | 460000 | 459500 | 461000 | 459500 | 254 |
| 614 | 20230717 | 091000 | 2532098500 | 459500 | 460500 | 460500 | 458500 | 1011 |
| 615 | 20230717 | 090900 | 2067529000 | 460500 | 461000 | 461000 | 460500 | 58 |
| 616 | 20230717 | 090800 | 2040812500 | 461000 | 460500 | 461000 | 460000 | 253 |
| 617 | 20230717 | 090700 | 1924306000 | 460500 | 461500 | 461500 | 460000 | 376 |
| 618 | 20230717 | 090600 | 1751101000 | 462000 | 461500 | 462000 | 461000 | 143 |
| 619 | 20230717 | 090500 | 1685148500 | 461000 | 461500 | 462000 | 461000 | 191 |
| 620 | 20230717 | 090400 | 1596989500 | 462000 | 461500 | 462000 | 461000 | 125 |
| 621 | 20230717 | 090300 | 1539346000 | 461500 | 462000 | 462000 | 461500 | 233 |
| 622 | 20230717 | 090200 | 1431781000 | 462000 | 463000 | 465000 | 462000 | 1073 |
| 623 | 20230717 | 090100 | 935313000 | 463000 | 464000 | 465000 | 463000 | 909 |
| 624 | 20230717 | 090000 | 513186500 | 464000 | 461000 | 464500 | 460500 | 1112 |