35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 3 | 20230712 | 191200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20230712 | 191100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20230712 | 191000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20230712 | 190900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20230712 | 190800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20230712 | 190700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20230712 | 190600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20230712 | 190500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20230712 | 190400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20230712 | 190300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20230712 | 190200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20230712 | 190100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20230712 | 190000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20230712 | 185900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20230712 | 185800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20230712 | 185700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20230712 | 185600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20230712 | 185500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20230712 | 185400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20230712 | 185300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20230712 | 185200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20230712 | 185100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20230712 | 185000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20230712 | 184900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20230712 | 184800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20230712 | 184700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20230712 | 184600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20230712 | 184500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20230712 | 184400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20230712 | 184300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 33 | 20230712 | 184200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20230712 | 184100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20230712 | 184000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20230712 | 183900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20230712 | 183800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20230712 | 183700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20230712 | 183600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20230712 | 183500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20230712 | 183400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20230712 | 183300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20230712 | 183200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20230712 | 183100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20230712 | 183000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20230712 | 182900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20230712 | 182800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20230712 | 182700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20230712 | 182600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20230712 | 182500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20230712 | 182400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20230712 | 182300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20230712 | 182200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20230712 | 182100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20230712 | 182000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20230712 | 181900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20230712 | 181800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20230712 | 181700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20230712 | 181600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20230712 | 181500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20230712 | 181400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20230712 | 181300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 63 | 20230712 | 181200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20230712 | 181100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20230712 | 181000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20230712 | 180900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20230712 | 180800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20230712 | 180700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20230712 | 180600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20230712 | 180500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20230712 | 180400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20230712 | 180300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20230712 | 180200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20230712 | 180100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20230712 | 180000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20230712 | 175900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20230712 | 175800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20230712 | 175700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20230712 | 175600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20230712 | 175500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20230712 | 175400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20230712 | 175300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20230712 | 175200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20230712 | 175100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20230712 | 175000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20230712 | 174900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20230712 | 174800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20230712 | 174700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20230712 | 174600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20230712 | 174500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20230712 | 174400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20230712 | 174300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 93 | 20230712 | 174200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20230712 | 174100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20230712 | 174000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20230712 | 173900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20230712 | 173800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20230712 | 173700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20230712 | 173600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20230712 | 173500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20230712 | 173400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20230712 | 173300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20230712 | 173200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20230712 | 173100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20230712 | 173000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20230712 | 172900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20230712 | 172800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20230712 | 172700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20230712 | 172600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20230712 | 172500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20230712 | 172400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20230712 | 172300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20230712 | 172200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20230712 | 172100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20230712 | 172000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20230712 | 171900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20230712 | 171800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20230712 | 171700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20230712 | 171600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20230712 | 171500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20230712 | 171400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20230712 | 171300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 123 | 20230712 | 171200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20230712 | 171100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20230712 | 171000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20230712 | 170900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20230712 | 170800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20230712 | 170700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20230712 | 170600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20230712 | 170500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20230712 | 170400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20230712 | 170300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20230712 | 170200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20230712 | 170100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20230712 | 170000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20230712 | 165900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20230712 | 165800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20230712 | 165700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20230712 | 165600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20230712 | 165500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20230712 | 165400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20230712 | 165300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20230712 | 165200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20230712 | 165100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20230712 | 165000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20230712 | 164900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20230712 | 164800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20230712 | 164700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20230712 | 164600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20230712 | 164500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20230712 | 164400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20230712 | 164300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 153 | 20230712 | 164200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20230712 | 164100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20230712 | 164000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20230712 | 163900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20230712 | 163800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20230712 | 163700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20230712 | 163600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20230712 | 163500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20230712 | 163400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20230712 | 163300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20230712 | 163200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20230712 | 163100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20230712 | 163000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20230712 | 162900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20230712 | 162800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20230712 | 162700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20230712 | 162600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20230712 | 162500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20230712 | 162400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20230712 | 162300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20230712 | 162200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20230712 | 162100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20230712 | 162000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20230712 | 161900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20230712 | 161800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20230712 | 161700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20230712 | 161600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20230712 | 161500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20230712 | 161400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20230712 | 161300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 183 | 20230712 | 161200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20230712 | 161100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20230712 | 161000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20230712 | 160900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20230712 | 160800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20230712 | 160700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20230712 | 160600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 190 | 20230712 | 160500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20230712 | 160400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20230712 | 160300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 193 | 20230712 | 160200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 194 | 20230712 | 160100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 195 | 20230712 | 160000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 196 | 20230712 | 155900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 197 | 20230712 | 155800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 198 | 20230712 | 155700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 199 | 20230712 | 155600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 200 | 20230712 | 155500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 201 | 20230712 | 155400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 202 | 20230712 | 155300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 203 | 20230712 | 155200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 204 | 20230712 | 155100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 205 | 20230712 | 155000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 206 | 20230712 | 154900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 207 | 20230712 | 154800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 208 | 20230712 | 154700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 209 | 20230712 | 154600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 210 | 20230712 | 154500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 211 | 20230712 | 154400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 212 | 20230712 | 154300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 213 | 20230712 | 154200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 214 | 20230712 | 154100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 215 | 20230712 | 154000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 216 | 20230712 | 153900 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 217 | 20230712 | 153800 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 218 | 20230712 | 153700 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 219 | 20230712 | 153600 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 220 | 20230712 | 153500 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 221 | 20230712 | 153400 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 222 | 20230712 | 153300 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 223 | 20230712 | 153200 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 224 | 20230712 | 153100 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 225 | 20230712 | 153000 | 31092525000 | 286000 | 286000 | 286000 | 286000 | 8483 |
| 226 | 20230712 | 152900 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 227 | 20230712 | 152800 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 228 | 20230712 | 152700 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 229 | 20230712 | 152600 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 230 | 20230712 | 152500 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 231 | 20230712 | 152400 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 232 | 20230712 | 152300 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 233 | 20230712 | 152200 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 234 | 20230712 | 152100 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 235 | 20230712 | 152000 | 28666387000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 236 | 20230712 | 151900 | 28666387000 | 286000 | 286500 | 286500 | 286000 | 263 |
| 237 | 20230712 | 151800 | 28591110000 | 286000 | 285500 | 286500 | 285500 | 247 |
| 238 | 20230712 | 151700 | 28520478000 | 285500 | 286000 | 286500 | 285500 | 583 |
| 239 | 20230712 | 151600 | 28353716000 | 286500 | 286500 | 286500 | 286000 | 146 |
| 240 | 20230712 | 151500 | 28311952500 | 286500 | 286500 | 286500 | 286000 | 62 |
| 241 | 20230712 | 151400 | 28294202500 | 286500 | 286500 | 286500 | 286000 | 139 |
| 242 | 20230712 | 151300 | 28254437500 | 286000 | 286000 | 286500 | 285500 | 649 |
| 243 | 20230712 | 151200 | 28068824000 | 286000 | 286000 | 286000 | 285500 | 154 |
| 244 | 20230712 | 151100 | 28024782500 | 286000 | 286000 | 286000 | 285500 | 17 |
| 245 | 20230712 | 151000 | 28019922500 | 286000 | 286000 | 286000 | 285500 | 37 |
| 246 | 20230712 | 150900 | 28009349000 | 286000 | 286500 | 286500 | 285500 | 506 |
| 247 | 20230712 | 150800 | 27864627500 | 286000 | 286500 | 286500 | 286000 | 92 |
| 248 | 20230712 | 150700 | 27838301500 | 286500 | 287000 | 287000 | 286000 | 82 |
| 249 | 20230712 | 150600 | 27814814500 | 286000 | 286500 | 287000 | 286000 | 304 |
| 250 | 20230712 | 150500 | 27727705000 | 286500 | 286500 | 286500 | 286000 | 511 |
| 251 | 20230712 | 150400 | 27581317500 | 286500 | 286500 | 286500 | 286000 | 174 |
| 252 | 20230712 | 150300 | 27531468500 | 286500 | 286500 | 286500 | 286000 | 179 |
| 253 | 20230712 | 150200 | 27480188500 | 286500 | 286500 | 286500 | 286000 | 383 |
| 254 | 20230712 | 150100 | 27370466000 | 286500 | 286500 | 286500 | 286000 | 222 |
| 255 | 20230712 | 150000 | 27306865500 | 286000 | 285500 | 286500 | 285500 | 158 |
| 256 | 20230712 | 145900 | 27261670500 | 286000 | 285500 | 286000 | 285500 | 451 |
| 257 | 20230712 | 145800 | 27132725000 | 286000 | 286000 | 286000 | 285500 | 237 |
| 258 | 20230712 | 145700 | 27064992000 | 286000 | 285500 | 286000 | 285500 | 207 |
| 259 | 20230712 | 145600 | 27005841000 | 286000 | 286000 | 286500 | 285500 | 436 |
| 260 | 20230712 | 145500 | 26881119000 | 286000 | 286000 | 286500 | 286000 | 310 |
| 261 | 20230712 | 145400 | 26792412000 | 286000 | 286000 | 286500 | 286000 | 324 |
| 262 | 20230712 | 145300 | 26699669000 | 286000 | 286500 | 286500 | 286000 | 308 |
| 263 | 20230712 | 145200 | 26611497000 | 286500 | 286000 | 286500 | 286000 | 207 |
| 264 | 20230712 | 145100 | 26552224000 | 286000 | 286000 | 286500 | 286000 | 226 |
| 265 | 20230712 | 145000 | 26487555500 | 286000 | 286000 | 286500 | 286000 | 380 |
| 266 | 20230712 | 144900 | 26378732000 | 286000 | 285500 | 287500 | 285500 | 6650 |
| 267 | 20230712 | 144800 | 24471872000 | 285500 | 286000 | 286000 | 285500 | 237 |
| 268 | 20230712 | 144700 | 24404160500 | 285500 | 286000 | 286000 | 285500 | 204 |
| 269 | 20230712 | 144600 | 24345878500 | 285500 | 285500 | 286000 | 285500 | 204 |
| 270 | 20230712 | 144500 | 24287590500 | 285500 | 286000 | 286000 | 285500 | 288 |
| 271 | 20230712 | 144400 | 24205327500 | 285500 | 285500 | 286000 | 285500 | 188 |
| 272 | 20230712 | 144300 | 24151609500 | 286000 | 286000 | 286000 | 285500 | 240 |
| 273 | 20230712 | 144200 | 24083046000 | 285500 | 285500 | 286000 | 285500 | 209 |
| 274 | 20230712 | 144100 | 24023361000 | 285500 | 285500 | 286000 | 285000 | 857 |
| 275 | 20230712 | 144000 | 23778654000 | 285500 | 286000 | 286000 | 285500 | 280 |
| 276 | 20230712 | 143900 | 23698675000 | 286000 | 285500 | 286000 | 285500 | 188 |
| 277 | 20230712 | 143800 | 23644971500 | 286000 | 285500 | 286000 | 285500 | 209 |
| 278 | 20230712 | 143700 | 23585258000 | 285500 | 285500 | 286000 | 285500 | 393 |
| 279 | 20230712 | 143600 | 23473015500 | 285500 | 286000 | 286500 | 285500 | 1585 |
| 280 | 20230712 | 143500 | 23019663000 | 286000 | 286000 | 286500 | 286000 | 264 |
| 281 | 20230712 | 143400 | 22944121500 | 286000 | 286500 | 287000 | 286000 | 829 |
| 282 | 20230712 | 143300 | 22706608500 | 286500 | 287000 | 287000 | 286500 | 77 |
| 283 | 20230712 | 143200 | 22684531500 | 287000 | 287000 | 287000 | 286500 | 204 |
| 284 | 20230712 | 143100 | 22626043000 | 286500 | 287000 | 287000 | 286500 | 194 |
| 285 | 20230712 | 143000 | 22570415500 | 286500 | 287000 | 287000 | 286500 | 108 |
| 286 | 20230712 | 142900 | 22539430500 | 287000 | 286500 | 287000 | 286000 | 1638 |
| 287 | 20230712 | 142800 | 22070099000 | 286500 | 286500 | 286500 | 286000 | 123 |
| 288 | 20230712 | 142700 | 22034864000 | 286500 | 286000 | 286500 | 286000 | 654 |
| 289 | 20230712 | 142600 | 21847753000 | 286000 | 286000 | 286000 | 285500 | 1034 |
| 290 | 20230712 | 142500 | 21552042000 | 285500 | 286000 | 286000 | 285500 | 162 |
| 291 | 20230712 | 142400 | 21505728000 | 285500 | 286000 | 286000 | 285500 | 101 |
| 292 | 20230712 | 142300 | 21476847000 | 285500 | 286000 | 286000 | 285500 | 190 |
| 293 | 20230712 | 142200 | 21422571000 | 286000 | 285500 | 286000 | 285500 | 134 |
| 294 | 20230712 | 142100 | 21384280500 | 285500 | 286000 | 286000 | 285000 | 1315 |
| 295 | 20230712 | 142000 | 21008777000 | 285500 | 286000 | 286000 | 285500 | 140 |
| 296 | 20230712 | 141900 | 20968747500 | 285500 | 286000 | 286000 | 285500 | 170 |
| 297 | 20230712 | 141800 | 20920133000 | 285500 | 285500 | 286000 | 285500 | 125 |
| 298 | 20230712 | 141700 | 20884388000 | 285500 | 286000 | 286000 | 285500 | 130 |
| 299 | 20230712 | 141600 | 20847220000 | 286000 | 286000 | 286000 | 285500 | 265 |
| 300 | 20230712 | 141500 | 20771483500 | 285500 | 285500 | 285500 | 285000 | 917 |
| 301 | 20230712 | 141400 | 20509684000 | 285000 | 285000 | 285500 | 285000 | 143 |
| 302 | 20230712 | 141300 | 20468867000 | 285500 | 285500 | 285500 | 285000 | 152 |
| 303 | 20230712 | 141200 | 20425474000 | 285000 | 285500 | 285500 | 285000 | 73 |
| 304 | 20230712 | 141100 | 20404638000 | 285000 | 285500 | 285500 | 285000 | 118 |
| 305 | 20230712 | 141000 | 20370970500 | 285000 | 285500 | 285500 | 284500 | 1786 |
| 306 | 20230712 | 140900 | 19861956000 | 285500 | 285500 | 285500 | 285000 | 122 |
| 307 | 20230712 | 140800 | 19827132500 | 285000 | 285000 | 285500 | 285000 | 733 |
| 308 | 20230712 | 140700 | 19618190000 | 285000 | 285500 | 285500 | 285000 | 149 |
| 309 | 20230712 | 140600 | 19575669500 | 285000 | 285000 | 285500 | 285000 | 228 |
| 310 | 20230712 | 140500 | 19510652500 | 285000 | 285500 | 285500 | 285000 | 1002 |
| 311 | 20230712 | 140400 | 19224852500 | 285500 | 285500 | 285500 | 285000 | 248 |
| 312 | 20230712 | 140300 | 19154110000 | 285500 | 285000 | 285500 | 285000 | 326 |
| 313 | 20230712 | 140200 | 19061107000 | 285000 | 285500 | 285500 | 285000 | 164 |
| 314 | 20230712 | 140100 | 19014333000 | 285500 | 285000 | 285500 | 285000 | 925 |
| 315 | 20230712 | 140000 | 18750691000 | 284500 | 285000 | 285000 | 284500 | 180 |
| 316 | 20230712 | 135900 | 18699417500 | 284500 | 285000 | 285000 | 284500 | 85 |
| 317 | 20230712 | 135800 | 18675199000 | 285000 | 285000 | 285000 | 284500 | 166 |
| 318 | 20230712 | 135700 | 18627950500 | 285000 | 285000 | 285000 | 284500 | 107 |
| 319 | 20230712 | 135600 | 18597464000 | 284500 | 284500 | 285000 | 284500 | 174 |
| 320 | 20230712 | 135500 | 18547908000 | 284500 | 284500 | 284500 | 284500 | 527 |
| 321 | 20230712 | 135400 | 18397976500 | 284000 | 284500 | 284500 | 284000 | 216 |
| 322 | 20230712 | 135300 | 18336596500 | 284000 | 284500 | 284500 | 284000 | 155 |
| 323 | 20230712 | 135200 | 18292524500 | 284500 | 284500 | 284500 | 284000 | 244 |
| 324 | 20230712 | 135100 | 18223109500 | 284000 | 284000 | 284500 | 284000 | 179 |
| 325 | 20230712 | 135000 | 18172253500 | 284000 | 284500 | 284500 | 284000 | 20 |
| 326 | 20230712 | 134900 | 18166569000 | 284500 | 284500 | 284500 | 284000 | 222 |
| 327 | 20230712 | 134800 | 18103464000 | 284500 | 284000 | 284500 | 283500 | 72 |
| 328 | 20230712 | 134700 | 18083022000 | 284000 | 283500 | 284000 | 283500 | 344 |
| 329 | 20230712 | 134600 | 17985344000 | 284000 | 284000 | 284000 | 283500 | 119 |
| 330 | 20230712 | 134500 | 17951548500 | 284000 | 284000 | 284000 | 283500 | 58 |
| 331 | 20230712 | 134400 | 17935077000 | 284000 | 284000 | 284000 | 283500 | 125 |
| 332 | 20230712 | 134300 | 17899586000 | 284000 | 284000 | 284000 | 283500 | 171 |
| 333 | 20230712 | 134200 | 17851024000 | 284000 | 284000 | 284000 | 283500 | 100 |
| 334 | 20230712 | 134100 | 17822625500 | 284000 | 284000 | 284500 | 283500 | 304 |
| 335 | 20230712 | 134000 | 17736262500 | 284000 | 284000 | 284500 | 284000 | 1112 |
| 336 | 20230712 | 133900 | 17420427000 | 284000 | 283500 | 284000 | 283000 | 753 |
| 337 | 20230712 | 133800 | 17206904500 | 283500 | 283000 | 283500 | 283000 | 21 |
| 338 | 20230712 | 133700 | 17200957500 | 283000 | 283000 | 283500 | 283000 | 147 |
| 339 | 20230712 | 133600 | 17159325500 | 283000 | 283500 | 283500 | 283000 | 337 |
| 340 | 20230712 | 133500 | 17063929500 | 283500 | 283000 | 283500 | 283000 | 129 |
| 341 | 20230712 | 133400 | 17027417500 | 283500 | 283500 | 283500 | 283000 | 96 |
| 342 | 20230712 | 133300 | 17000204000 | 283500 | 283500 | 283500 | 283500 | 7 |
| 343 | 20230712 | 133200 | 16998219500 | 283500 | 283000 | 283500 | 283000 | 54 |
| 344 | 20230712 | 133100 | 16982934500 | 283000 | 283000 | 283000 | 283000 | 7 |
| 345 | 20230712 | 133000 | 16980953500 | 283500 | 283500 | 283500 | 283000 | 4 |
| 346 | 20230712 | 132900 | 16979820000 | 283000 | 283000 | 283000 | 283000 | 114 |
| 347 | 20230712 | 132800 | 16947558000 | 283000 | 283500 | 283500 | 283000 | 6 |
| 348 | 20230712 | 132700 | 16945859500 | 283000 | 283000 | 283000 | 283000 | 6 |
| 349 | 20230712 | 132600 | 16944161500 | 283000 | 283000 | 283500 | 283000 | 49 |
| 350 | 20230712 | 132500 | 16930276500 | 283000 | 283000 | 283000 | 283000 | 315 |
| 351 | 20230712 | 132400 | 16841131500 | 283000 | 282500 | 283000 | 282500 | 103 |
| 352 | 20230712 | 132300 | 16811986000 | 282500 | 282500 | 283500 | 282500 | 127 |
| 353 | 20230712 | 132200 | 16776107500 | 283500 | 282500 | 283500 | 282500 | 14 |
| 354 | 20230712 | 132100 | 16772139500 | 282500 | 283000 | 283000 | 282500 | 106 |
| 355 | 20230712 | 132000 | 16742144000 | 283000 | 282500 | 283500 | 282500 | 48 |
| 356 | 20230712 | 131900 | 16728567000 | 282500 | 282500 | 283000 | 282500 | 111 |
| 357 | 20230712 | 131800 | 16697156000 | 283000 | 283000 | 283000 | 283000 | 32 |
| 358 | 20230712 | 131700 | 16688100000 | 282500 | 283000 | 283000 | 282500 | 43 |
| 359 | 20230712 | 131600 | 16675932500 | 283000 | 283000 | 283500 | 283000 | 215 |
| 360 | 20230712 | 131500 | 16615087000 | 283000 | 283000 | 283000 | 283000 | 114 |
| 361 | 20230712 | 131400 | 16582825000 | 283000 | 283000 | 283500 | 283000 | 19 |
| 362 | 20230712 | 131300 | 16577447000 | 283500 | 283500 | 283500 | 283000 | 8 |
| 363 | 20230712 | 131200 | 16575182000 | 283000 | 283000 | 283000 | 283000 | 1 |
| 364 | 20230712 | 131100 | 16574899000 | 283000 | 283000 | 283000 | 283000 | 238 |
| 365 | 20230712 | 131000 | 16507545000 | 283000 | 283500 | 283500 | 283000 | 11 |
| 366 | 20230712 | 130900 | 16504431500 | 283000 | 283000 | 283000 | 283000 | 2 |
| 367 | 20230712 | 130800 | 16503865500 | 283000 | 283000 | 283500 | 283000 | 437 |
| 368 | 20230712 | 130700 | 16380189000 | 283000 | 283000 | 283000 | 283000 | 17 |
| 369 | 20230712 | 130600 | 16375378000 | 283500 | 283500 | 283500 | 283000 | 24 |
| 370 | 20230712 | 130500 | 16368575500 | 283500 | 283000 | 283500 | 283000 | 98 |
| 371 | 20230712 | 130400 | 16340831500 | 283000 | 283000 | 283500 | 283000 | 196 |
| 372 | 20230712 | 130300 | 16285363000 | 283000 | 283000 | 283000 | 283000 | 4 |
| 373 | 20230712 | 130200 | 16284231000 | 283000 | 283500 | 283500 | 283000 | 10 |
| 374 | 20230712 | 130100 | 16281400500 | 283000 | 283000 | 283500 | 283000 | 20 |
| 375 | 20230712 | 130000 | 16275738500 | 283000 | 283000 | 283500 | 283000 | 67 |
| 376 | 20230712 | 125900 | 16256774000 | 283000 | 283500 | 283500 | 283000 | 204 |
| 377 | 20230712 | 125800 | 16199040500 | 283000 | 283500 | 283500 | 283000 | 26 |
| 378 | 20230712 | 125700 | 16191677000 | 283500 | 283500 | 283500 | 283000 | 40 |
| 379 | 20230712 | 125600 | 16180340000 | 283500 | 283000 | 283500 | 283000 | 245 |
| 380 | 20230712 | 125500 | 16110884000 | 283000 | 283500 | 283500 | 283000 | 43 |
| 381 | 20230712 | 125400 | 16098700000 | 283500 | 283000 | 283500 | 283000 | 181 |
| 382 | 20230712 | 125300 | 16047388000 | 283000 | 283500 | 283500 | 283000 | 166 |
| 383 | 20230712 | 125200 | 16000332500 | 283500 | 283500 | 283500 | 283500 | 59 |
| 384 | 20230712 | 125100 | 15983606000 | 283500 | 284000 | 284000 | 283500 | 12 |
| 385 | 20230712 | 125000 | 15980201500 | 284000 | 283500 | 284500 | 283500 | 1666 |
| 386 | 20230712 | 124900 | 15506954500 | 284000 | 283500 | 284000 | 283500 | 42 |
| 387 | 20230712 | 124800 | 15495046000 | 283500 | 283500 | 283500 | 283500 | 45 |
| 388 | 20230712 | 124700 | 15482288500 | 283500 | 283500 | 283500 | 283500 | 11 |
| 389 | 20230712 | 124600 | 15479170000 | 283500 | 283500 | 283500 | 283500 | 21 |
| 390 | 20230712 | 124500 | 15473216500 | 283500 | 283500 | 283500 | 283500 | 9 |
| 391 | 20230712 | 124400 | 15470665000 | 283500 | 283500 | 284000 | 283500 | 10 |
| 392 | 20230712 | 124300 | 15467827000 | 283500 | 283500 | 283500 | 283500 | 15 |
| 393 | 20230712 | 124200 | 15463574500 | 283500 | 283500 | 283500 | 283500 | 240 |
| 394 | 20230712 | 124100 | 15395534500 | 283000 | 283500 | 283500 | 283000 | 5 |
| 395 | 20230712 | 124000 | 15394119000 | 283500 | 284000 | 284000 | 283000 | 295 |
| 396 | 20230712 | 123900 | 15310488500 | 283500 | 283500 | 283500 | 283500 | 6 |
| 397 | 20230712 | 123800 | 15308787500 | 283500 | 283500 | 283500 | 282500 | 1042 |
| 398 | 20230712 | 123700 | 15013446500 | 283000 | 283000 | 283000 | 283000 | 500 |
| 399 | 20230712 | 123600 | 14871946500 | 283000 | 283000 | 283000 | 283000 | 8 |
| 400 | 20230712 | 123500 | 14869682500 | 283000 | 283000 | 283000 | 283000 | 15 |
| 401 | 20230712 | 123400 | 14865437500 | 283000 | 283000 | 283500 | 283000 | 34 |
| 402 | 20230712 | 123300 | 14855810500 | 283000 | 283000 | 283000 | 281500 | 1142 |
| 403 | 20230712 | 123200 | 14533253500 | 283000 | 283000 | 283000 | 283000 | 27 |
| 404 | 20230712 | 123100 | 14525612500 | 283000 | 283500 | 283500 | 283000 | 107 |
| 405 | 20230712 | 123000 | 14495331000 | 283000 | 283000 | 283000 | 283000 | 113 |
| 406 | 20230712 | 122900 | 14463352000 | 283000 | 283000 | 283000 | 283000 | 9 |
| 407 | 20230712 | 122800 | 14460805000 | 283000 | 283000 | 283000 | 283000 | 25 |
| 408 | 20230712 | 122700 | 14453730000 | 283000 | 283500 | 283500 | 283000 | 6 |
| 409 | 20230712 | 122600 | 14452031500 | 283500 | 283500 | 283500 | 283500 | 2 |
| 410 | 20230712 | 122500 | 14451464500 | 283000 | 283500 | 283500 | 283000 | 34 |
| 411 | 20230712 | 122400 | 14441832500 | 283500 | 283500 | 283500 | 283000 | 452 |
| 412 | 20230712 | 122300 | 14313691500 | 283500 | 283500 | 283500 | 283500 | 268 |
| 413 | 20230712 | 122200 | 14237713500 | 283500 | 283500 | 284000 | 283500 | 37 |
| 414 | 20230712 | 122100 | 14227223500 | 283500 | 283500 | 283500 | 283500 | 119 |
| 415 | 20230712 | 122000 | 14193487000 | 283500 | 283500 | 283500 | 283500 | 356 |
| 416 | 20230712 | 121900 | 14092561000 | 283500 | 283500 | 283500 | 283500 | 14 |
| 417 | 20230712 | 121800 | 14088592000 | 283500 | 283000 | 283500 | 283000 | 1063 |
| 418 | 20230712 | 121700 | 13787233500 | 283000 | 283500 | 283500 | 283000 | 7 |
| 419 | 20230712 | 121600 | 13785250500 | 283500 | 283000 | 283500 | 283000 | 33 |
| 420 | 20230712 | 121500 | 13775910500 | 283000 | 283000 | 283000 | 283000 | 15 |
| 421 | 20230712 | 121400 | 13771665500 | 283000 | 283000 | 283500 | 283000 | 61 |
| 422 | 20230712 | 121300 | 13754397000 | 283000 | 283000 | 283000 | 283000 | 15 |
| 423 | 20230712 | 121200 | 13750152000 | 283000 | 283000 | 283000 | 283000 | 158 |
| 424 | 20230712 | 121100 | 13705438000 | 283000 | 283000 | 283000 | 283000 | 145 |
| 425 | 20230712 | 121000 | 13664403000 | 283000 | 283500 | 283500 | 283000 | 115 |
| 426 | 20230712 | 120900 | 13631856000 | 283000 | 283000 | 283000 | 283000 | 51 |
| 427 | 20230712 | 120800 | 13617423000 | 283000 | 283000 | 283000 | 283000 | 17 |
| 428 | 20230712 | 120700 | 13612612000 | 283000 | 283000 | 283500 | 283000 | 132 |
| 429 | 20230712 | 120600 | 13575255500 | 283000 | 283000 | 283000 | 283000 | 14 |
| 430 | 20230712 | 120500 | 13571293500 | 283000 | 283000 | 283000 | 283000 | 44 |
| 431 | 20230712 | 120400 | 13558841500 | 283000 | 283000 | 283500 | 283000 | 79 |
| 432 | 20230712 | 120300 | 13536484000 | 283000 | 283000 | 283000 | 283000 | 60 |
| 433 | 20230712 | 120200 | 13519504000 | 283000 | 283000 | 283000 | 283000 | 309 |
| 434 | 20230712 | 120100 | 13432057000 | 283000 | 283000 | 283500 | 283000 | 16 |
| 435 | 20230712 | 120000 | 13427527500 | 283000 | 283500 | 283500 | 283000 | 4 |
| 436 | 20230712 | 115900 | 13426394000 | 283000 | 283000 | 283000 | 283000 | 6 |
| 437 | 20230712 | 115800 | 13424696000 | 283000 | 282500 | 283000 | 282500 | 1111 |
| 438 | 20230712 | 115700 | 13110400500 | 282500 | 282500 | 282500 | 282500 | 50 |
| 439 | 20230712 | 115600 | 13096275500 | 282500 | 282500 | 282500 | 282500 | 423 |
| 440 | 20230712 | 115500 | 12976778000 | 282500 | 282500 | 282500 | 282500 | 294 |
| 441 | 20230712 | 115400 | 12893723000 | 282500 | 282500 | 282500 | 282500 | 24 |
| 442 | 20230712 | 115300 | 12886943000 | 282500 | 283000 | 283000 | 282500 | 13 |
| 443 | 20230712 | 115200 | 12883269500 | 282500 | 282500 | 282500 | 282500 | 40 |
| 444 | 20230712 | 115100 | 12871969500 | 282500 | 282500 | 283000 | 282000 | 1047 |
| 445 | 20230712 | 115000 | 12576264500 | 282500 | 282500 | 283000 | 282500 | 390 |
| 446 | 20230712 | 114900 | 12466089000 | 282500 | 282500 | 282500 | 282500 | 18 |
| 447 | 20230712 | 114800 | 12461004000 | 282500 | 283000 | 283000 | 282500 | 286 |
| 448 | 20230712 | 114700 | 12380100000 | 282500 | 282500 | 283000 | 282500 | 69 |
| 449 | 20230712 | 114600 | 12360602000 | 282500 | 283000 | 283000 | 282500 | 45 |
| 450 | 20230712 | 114500 | 12347884500 | 282500 | 282500 | 282500 | 282500 | 320 |
| 451 | 20230712 | 114400 | 12257484500 | 283000 | 282500 | 283000 | 282500 | 6 |
| 452 | 20230712 | 114300 | 12255789000 | 283000 | 282000 | 283000 | 282000 | 148 |
| 453 | 20230712 | 114200 | 12213969500 | 282500 | 282500 | 282500 | 282500 | 78 |
| 454 | 20230712 | 114100 | 12191934500 | 282500 | 282500 | 282500 | 282000 | 557 |
| 455 | 20230712 | 114000 | 12034587500 | 282500 | 282500 | 282500 | 282500 | 126 |
| 456 | 20230712 | 113900 | 11998992500 | 282500 | 282500 | 282500 | 282500 | 140 |
| 457 | 20230712 | 113800 | 11959442500 | 282500 | 282500 | 283000 | 282500 | 18 |
| 458 | 20230712 | 113700 | 11954355000 | 283000 | 283000 | 283000 | 282500 | 132 |
| 459 | 20230712 | 113600 | 11917009500 | 282500 | 283000 | 283000 | 282500 | 17 |
| 460 | 20230712 | 113500 | 11912201500 | 282500 | 282500 | 282500 | 282500 | 4 |
| 461 | 20230712 | 113400 | 11911071500 | 282500 | 282000 | 283000 | 282000 | 579 |
| 462 | 20230712 | 113300 | 11747505000 | 282500 | 282500 | 282500 | 282000 | 202 |
| 463 | 20230712 | 113200 | 11690442500 | 282500 | 282500 | 282500 | 282000 | 143 |
| 464 | 20230712 | 113100 | 11650045500 | 282000 | 282000 | 282000 | 281500 | 710 |
| 465 | 20230712 | 113000 | 11449831500 | 282000 | 281500 | 282000 | 281500 | 58 |
| 466 | 20230712 | 112900 | 11433503500 | 281500 | 281500 | 281500 | 281500 | 7 |
| 467 | 20230712 | 112800 | 11431533000 | 281500 | 282000 | 282000 | 281500 | 18 |
| 468 | 20230712 | 112700 | 11426464500 | 281500 | 281500 | 281500 | 281500 | 20 |
| 469 | 20230712 | 112600 | 11420834500 | 281500 | 281500 | 281500 | 281500 | 16 |
| 470 | 20230712 | 112500 | 11416330500 | 281500 | 281500 | 282000 | 281500 | 57 |
| 471 | 20230712 | 112400 | 11400284000 | 281500 | 281500 | 281500 | 281500 | 63 |
| 472 | 20230712 | 112300 | 11382549500 | 281500 | 281500 | 281500 | 281500 | 44 |
| 473 | 20230712 | 112200 | 11370163500 | 281500 | 282000 | 282000 | 281500 | 18 |
| 474 | 20230712 | 112100 | 11365096000 | 281500 | 281500 | 282000 | 281000 | 636 |
| 475 | 20230712 | 112000 | 11186053000 | 281500 | 281000 | 281500 | 281000 | 12 |
| 476 | 20230712 | 111900 | 11182680000 | 281500 | 281000 | 281500 | 281000 | 41 |
| 477 | 20230712 | 111800 | 11171143500 | 281500 | 281000 | 281500 | 281000 | 20 |
| 478 | 20230712 | 111700 | 11165516500 | 281500 | 281000 | 281500 | 281000 | 920 |
| 479 | 20230712 | 111600 | 10906921000 | 281000 | 280500 | 281000 | 280500 | 17 |
| 480 | 20230712 | 111500 | 10902150500 | 280500 | 280500 | 280500 | 280500 | 40 |
| 481 | 20230712 | 111400 | 10890930500 | 280500 | 281000 | 281000 | 280500 | 10 |
| 482 | 20230712 | 111300 | 10888121500 | 281000 | 281000 | 281000 | 280500 | 10 |
| 483 | 20230712 | 111200 | 10885315500 | 280500 | 280500 | 280500 | 280500 | 11 |
| 484 | 20230712 | 111100 | 10882230000 | 281000 | 281000 | 281000 | 280500 | 57 |
| 485 | 20230712 | 111000 | 10866224500 | 281000 | 281500 | 281500 | 281000 | 471 |
| 486 | 20230712 | 110900 | 10733870500 | 281000 | 281000 | 281000 | 281000 | 25 |
| 487 | 20230712 | 110800 | 10726845500 | 281000 | 281500 | 281500 | 281000 | 12 |
| 488 | 20230712 | 110700 | 10723472000 | 281500 | 281000 | 281500 | 280500 | 1034 |
| 489 | 20230712 | 110600 | 10432910500 | 281000 | 281000 | 281000 | 281000 | 11 |
| 490 | 20230712 | 110500 | 10429819500 | 280500 | 280500 | 281000 | 280500 | 13 |
| 491 | 20230712 | 110400 | 10426172500 | 280500 | 280500 | 280500 | 280500 | 37 |
| 492 | 20230712 | 110300 | 10415794000 | 280500 | 281000 | 281000 | 280500 | 6 |
| 493 | 20230712 | 110200 | 10414110500 | 281000 | 280500 | 281000 | 280500 | 2 |
| 494 | 20230712 | 110100 | 10413549000 | 280500 | 281000 | 281000 | 280500 | 6 |
| 495 | 20230712 | 110000 | 10411864500 | 281000 | 281000 | 281000 | 280500 | 31 |
| 496 | 20230712 | 105900 | 10403162000 | 281000 | 281500 | 281500 | 281000 | 349 |
| 497 | 20230712 | 105800 | 10305092500 | 281000 | 281000 | 281000 | 280500 | 623 |
| 498 | 20230712 | 105700 | 10130036500 | 280500 | 280500 | 280500 | 280500 | 11 |
| 499 | 20230712 | 105600 | 10126951000 | 280500 | 280500 | 280500 | 280500 | 2 |
| 500 | 20230712 | 105500 | 10126390000 | 280500 | 280500 | 281000 | 280500 | 116 |
| 501 | 20230712 | 105400 | 10093834000 | 281000 | 280500 | 281000 | 280500 | 864 |
| 502 | 20230712 | 105300 | 9851450500 | 280000 | 280000 | 280000 | 280000 | 41 |
| 503 | 20230712 | 105200 | 9839970500 | 280500 | 280000 | 280500 | 280000 | 26 |
| 504 | 20230712 | 105100 | 9832679000 | 280500 | 279500 | 280500 | 279500 | 513 |
| 505 | 20230712 | 105000 | 9689042000 | 279500 | 280000 | 280000 | 279500 | 101 |
| 506 | 20230712 | 104900 | 9660809000 | 279500 | 280000 | 280000 | 279500 | 449 |
| 507 | 20230712 | 104800 | 9535242000 | 280000 | 280000 | 280500 | 280000 | 913 |
| 508 | 20230712 | 104700 | 9279599500 | 280000 | 280000 | 280000 | 280000 | 1045 |
| 509 | 20230712 | 104600 | 8986999500 | 280000 | 280000 | 280500 | 280000 | 648 |
| 510 | 20230712 | 104500 | 8805559000 | 280500 | 280500 | 280500 | 280000 | 132 |
| 511 | 20230712 | 104400 | 8768550000 | 280500 | 280000 | 280500 | 280000 | 105 |
| 512 | 20230712 | 104300 | 8739107500 | 280500 | 280500 | 280500 | 280000 | 103 |
| 513 | 20230712 | 104200 | 8710227000 | 280000 | 280000 | 280500 | 280000 | 44 |
| 514 | 20230712 | 104100 | 8697902000 | 280500 | 280500 | 280500 | 280000 | 69 |
| 515 | 20230712 | 104000 | 8678549000 | 280500 | 280500 | 280500 | 280000 | 74 |
| 516 | 20230712 | 103900 | 8657792500 | 280500 | 280500 | 280500 | 280000 | 242 |
| 517 | 20230712 | 103800 | 8590005500 | 280500 | 280500 | 280500 | 280000 | 33 |
| 518 | 20230712 | 103700 | 8580750500 | 280500 | 280500 | 281000 | 280000 | 732 |
| 519 | 20230712 | 103600 | 8375438500 | 280500 | 280500 | 280500 | 280500 | 128 |
| 520 | 20230712 | 103500 | 8339534500 | 280500 | 280500 | 280500 | 280000 | 293 |
| 521 | 20230712 | 103400 | 8257348500 | 280500 | 280500 | 280500 | 280000 | 717 |
| 522 | 20230712 | 103300 | 8056238000 | 280500 | 280000 | 280500 | 280000 | 155 |
| 523 | 20230712 | 103200 | 8012764500 | 280500 | 280500 | 280500 | 280000 | 173 |
| 524 | 20230712 | 103100 | 7964286500 | 280500 | 280500 | 280500 | 280000 | 1948 |
| 525 | 20230712 | 103000 | 7417977000 | 281000 | 281500 | 281500 | 281000 | 1854 |
| 526 | 20230712 | 102900 | 6896967500 | 281000 | 281500 | 281500 | 281000 | 152 |
| 527 | 20230712 | 102800 | 6854248000 | 281000 | 281500 | 281500 | 281000 | 155 |
| 528 | 20230712 | 102700 | 6810678000 | 281000 | 281500 | 281500 | 281000 | 26 |
| 529 | 20230712 | 102600 | 6803369000 | 281000 | 281000 | 281500 | 281000 | 168 |
| 530 | 20230712 | 102500 | 6756154500 | 281500 | 281500 | 281500 | 281000 | 73 |
| 531 | 20230712 | 102400 | 6735635500 | 281500 | 281000 | 281500 | 281000 | 70 |
| 532 | 20230712 | 102300 | 6715959500 | 281000 | 281500 | 281500 | 281000 | 72 |
| 533 | 20230712 | 102200 | 6695709000 | 281500 | 281500 | 281500 | 281000 | 48 |
| 534 | 20230712 | 102100 | 6682199000 | 281500 | 281500 | 281500 | 281500 | 25 |
| 535 | 20230712 | 102000 | 6675161500 | 281500 | 281500 | 281500 | 281000 | 37 |
| 536 | 20230712 | 101900 | 6664747000 | 281500 | 282000 | 282000 | 281000 | 131 |
| 537 | 20230712 | 101800 | 6627870500 | 281500 | 281500 | 281500 | 281500 | 152 |
| 538 | 20230712 | 101700 | 6585082500 | 281500 | 281500 | 281500 | 281500 | 94 |
| 539 | 20230712 | 101600 | 6558621500 | 281500 | 282000 | 282000 | 281000 | 1261 |
| 540 | 20230712 | 101500 | 6203660500 | 281500 | 282000 | 282000 | 281500 | 456 |
| 541 | 20230712 | 101400 | 6075291500 | 281500 | 282000 | 282000 | 281500 | 26 |
| 542 | 20230712 | 101300 | 6067970500 | 281500 | 282000 | 282000 | 281500 | 114 |
| 543 | 20230712 | 101200 | 6035873500 | 282000 | 282000 | 282000 | 281500 | 48 |
| 544 | 20230712 | 101100 | 6022348500 | 282000 | 282000 | 282500 | 282000 | 340 |
| 545 | 20230712 | 101000 | 5926467500 | 282000 | 282500 | 282500 | 282000 | 12 |
| 546 | 20230712 | 100900 | 5923078000 | 282500 | 282000 | 282500 | 282000 | 93 |
| 547 | 20230712 | 100800 | 5896850000 | 282000 | 282500 | 282500 | 282000 | 6 |
| 548 | 20230712 | 100700 | 5895157000 | 282000 | 282000 | 282500 | 282000 | 64 |
| 549 | 20230712 | 100600 | 5877108500 | 282000 | 282000 | 282500 | 282000 | 57 |
| 550 | 20230712 | 100500 | 5861034000 | 282500 | 282000 | 282500 | 282000 | 486 |
| 551 | 20230712 | 100400 | 5723979000 | 281500 | 282000 | 282000 | 281500 | 53 |
| 552 | 20230712 | 100300 | 5709034000 | 281500 | 282000 | 282000 | 281500 | 8 |
| 553 | 20230712 | 100200 | 5706779000 | 282000 | 282000 | 282000 | 281500 | 39 |
| 554 | 20230712 | 100100 | 5695787500 | 282000 | 282000 | 282000 | 281500 | 117 |
| 555 | 20230712 | 100000 | 5662795000 | 282000 | 282000 | 282500 | 281500 | 705 |
| 556 | 20230712 | 095900 | 5464140000 | 282000 | 282500 | 282500 | 282000 | 211 |
| 557 | 20230712 | 095800 | 5404559000 | 282500 | 281500 | 282500 | 281500 | 829 |
| 558 | 20230712 | 095700 | 5170674500 | 281500 | 281500 | 282000 | 281500 | 19 |
| 559 | 20230712 | 095600 | 5165324000 | 282000 | 282000 | 282000 | 281500 | 176 |
| 560 | 20230712 | 095500 | 5115748000 | 282000 | 281500 | 282000 | 281500 | 129 |
| 561 | 20230712 | 095400 | 5079392000 | 281500 | 281500 | 282000 | 281500 | 205 |
| 562 | 20230712 | 095300 | 5021682000 | 281500 | 281500 | 282000 | 281500 | 203 |
| 563 | 20230712 | 095200 | 4964477000 | 281500 | 282000 | 282000 | 281500 | 115 |
| 564 | 20230712 | 095100 | 4932088500 | 281500 | 282000 | 282000 | 281500 | 44 |
| 565 | 20230712 | 095000 | 4919701500 | 281500 | 282500 | 282500 | 281500 | 510 |
| 566 | 20230712 | 094900 | 4775894000 | 282500 | 282500 | 282500 | 282000 | 118 |
| 567 | 20230712 | 094800 | 4742617000 | 282000 | 282500 | 282500 | 282000 | 134 |
| 568 | 20230712 | 094700 | 4704823000 | 282000 | 282000 | 282500 | 282000 | 198 |
| 569 | 20230712 | 094600 | 4648971000 | 282500 | 282500 | 282500 | 282000 | 115 |
| 570 | 20230712 | 094500 | 4616529000 | 282000 | 282500 | 282500 | 282000 | 75 |
| 571 | 20230712 | 094400 | 4595373000 | 282000 | 282500 | 282500 | 282000 | 32 |
| 572 | 20230712 | 094300 | 4586344500 | 282000 | 282500 | 282500 | 282000 | 48 |
| 573 | 20230712 | 094200 | 4572795000 | 282000 | 282000 | 282500 | 282000 | 24 |
| 574 | 20230712 | 094100 | 4566026500 | 282000 | 282500 | 282500 | 282000 | 449 |
| 575 | 20230712 | 094000 | 4439239000 | 282500 | 283000 | 283000 | 282500 | 203 |
| 576 | 20230712 | 093900 | 4381817000 | 283000 | 283000 | 283500 | 283000 | 142 |
| 577 | 20230712 | 093800 | 4341630500 | 283000 | 283000 | 283500 | 283000 | 25 |
| 578 | 20230712 | 093700 | 4334553500 | 283000 | 283500 | 283500 | 283000 | 158 |
| 579 | 20230712 | 093600 | 4289839000 | 283500 | 283500 | 283500 | 283000 | 11 |
| 580 | 20230712 | 093500 | 4286722000 | 283500 | 283500 | 283500 | 283000 | 199 |
| 581 | 20230712 | 093400 | 4230308500 | 284000 | 284000 | 284000 | 284000 | 20 |
| 582 | 20230712 | 093300 | 4224628500 | 283500 | 284000 | 284000 | 283500 | 623 |
| 583 | 20230712 | 093200 | 4047724000 | 284000 | 284000 | 284500 | 284000 | 266 |
| 584 | 20230712 | 093100 | 3972164500 | 284000 | 284000 | 284000 | 283500 | 32 |
| 585 | 20230712 | 093000 | 3963078500 | 284000 | 284000 | 284000 | 284000 | 81 |
| 586 | 20230712 | 092900 | 3940074500 | 284000 | 283000 | 284000 | 283000 | 1256 |
| 587 | 20230712 | 092800 | 3583854000 | 283500 | 283000 | 283500 | 283000 | 46 |
| 588 | 20230712 | 092700 | 3570833500 | 283000 | 283000 | 283500 | 283000 | 542 |
| 589 | 20230712 | 092600 | 3417447000 | 282500 | 282500 | 283000 | 282500 | 377 |
| 590 | 20230712 | 092500 | 3310933500 | 282500 | 282500 | 282500 | 282500 | 151 |
| 591 | 20230712 | 092400 | 3268276000 | 282500 | 282500 | 283000 | 282500 | 42 |
| 592 | 20230712 | 092300 | 3256403000 | 282500 | 282500 | 282500 | 282500 | 222 |
| 593 | 20230712 | 092200 | 3193688000 | 282500 | 282500 | 283000 | 282000 | 556 |
| 594 | 20230712 | 092100 | 3036618000 | 282500 | 282500 | 282500 | 282500 | 250 |
| 595 | 20230712 | 092000 | 2965993000 | 282500 | 282500 | 283000 | 282500 | 69 |
| 596 | 20230712 | 091900 | 2946500000 | 282500 | 282500 | 283000 | 282500 | 252 |
| 597 | 20230712 | 091800 | 2875292500 | 282500 | 282500 | 283000 | 282500 | 43 |
| 598 | 20230712 | 091700 | 2863142500 | 283000 | 283500 | 283500 | 282500 | 78 |
| 599 | 20230712 | 091600 | 2841064000 | 283000 | 283000 | 283500 | 283000 | 329 |
| 600 | 20230712 | 091500 | 2747956500 | 283000 | 283000 | 283000 | 283000 | 199 |
| 601 | 20230712 | 091400 | 2691639500 | 282500 | 282500 | 282500 | 282000 | 215 |
| 602 | 20230712 | 091300 | 2630905500 | 282500 | 282500 | 283000 | 282000 | 592 |
| 603 | 20230712 | 091200 | 2463795500 | 282500 | 282500 | 282500 | 282000 | 105 |
| 604 | 20230712 | 091100 | 2434146000 | 282000 | 282000 | 282000 | 281500 | 1021 |
| 605 | 20230712 | 091000 | 2146325500 | 282000 | 283000 | 283000 | 282000 | 435 |
| 606 | 20230712 | 090900 | 2023443000 | 282500 | 282500 | 283000 | 282000 | 872 |
| 607 | 20230712 | 090800 | 1777157500 | 283000 | 282500 | 283000 | 282000 | 423 |
| 608 | 20230712 | 090700 | 1657677000 | 282500 | 282500 | 282500 | 282000 | 542 |
| 609 | 20230712 | 090600 | 1504771000 | 282500 | 283000 | 283000 | 282000 | 675 |
| 610 | 20230712 | 090500 | 1313940500 | 283000 | 283500 | 283500 | 282000 | 982 |
| 611 | 20230712 | 090400 | 1036246000 | 283000 | 283500 | 284000 | 283000 | 644 |
| 612 | 20230712 | 090300 | 853720500 | 283500 | 284000 | 284000 | 283000 | 610 |
| 613 | 20230712 | 090200 | 680893500 | 283500 | 284500 | 284500 | 283500 | 316 |
| 614 | 20230712 | 090100 | 591236500 | 284500 | 286500 | 286500 | 284000 | 1381 |
| 615 | 20230712 | 090000 | 197070000 | 287000 | 287000 | 287000 | 286000 | 687 |