35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 3 | 20230718 | 184500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 4 | 20230718 | 184400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 5 | 20230718 | 184300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 6 | 20230718 | 184200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 7 | 20230718 | 184100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 8 | 20230718 | 184000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 9 | 20230718 | 183900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 10 | 20230718 | 183800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 11 | 20230718 | 183700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 12 | 20230718 | 183600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 13 | 20230718 | 183500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 14 | 20230718 | 183400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 15 | 20230718 | 183300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 16 | 20230718 | 183200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 17 | 20230718 | 183100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 18 | 20230718 | 183000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 19 | 20230718 | 182900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 20 | 20230718 | 182800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 21 | 20230718 | 182700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 22 | 20230718 | 182600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 23 | 20230718 | 182500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 24 | 20230718 | 182400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 25 | 20230718 | 182300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 26 | 20230718 | 182200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 27 | 20230718 | 182100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 28 | 20230718 | 182000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 29 | 20230718 | 181900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 30 | 20230718 | 181800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 31 | 20230718 | 181700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 32 | 20230718 | 181600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 33 | 20230718 | 181500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 34 | 20230718 | 181400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 35 | 20230718 | 181300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 36 | 20230718 | 181200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 37 | 20230718 | 181100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 38 | 20230718 | 181000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 39 | 20230718 | 180900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 40 | 20230718 | 180800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 41 | 20230718 | 180700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 42 | 20230718 | 180600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 43 | 20230718 | 180500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 44 | 20230718 | 180400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 45 | 20230718 | 180300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 46 | 20230718 | 180200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 47 | 20230718 | 180100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 48 | 20230718 | 180000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 49 | 20230718 | 175900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 50 | 20230718 | 175800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 51 | 20230718 | 175700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 52 | 20230718 | 175600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 53 | 20230718 | 175500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 54 | 20230718 | 175400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 55 | 20230718 | 175300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 56 | 20230718 | 175200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 57 | 20230718 | 175100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 58 | 20230718 | 175000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 59 | 20230718 | 174900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 60 | 20230718 | 174800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 61 | 20230718 | 174700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 62 | 20230718 | 174600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 63 | 20230718 | 174500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 64 | 20230718 | 174400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 65 | 20230718 | 174300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 66 | 20230718 | 174200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 67 | 20230718 | 174100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 68 | 20230718 | 174000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 69 | 20230718 | 173900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 70 | 20230718 | 173800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 71 | 20230718 | 173700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 72 | 20230718 | 173600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 73 | 20230718 | 173500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 74 | 20230718 | 173400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 75 | 20230718 | 173300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 76 | 20230718 | 173200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 77 | 20230718 | 173100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 78 | 20230718 | 173000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 79 | 20230718 | 172900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 80 | 20230718 | 172800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 81 | 20230718 | 172700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 82 | 20230718 | 172600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 83 | 20230718 | 172500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 84 | 20230718 | 172400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 85 | 20230718 | 172300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 86 | 20230718 | 172200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 87 | 20230718 | 172100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 88 | 20230718 | 172000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 89 | 20230718 | 171900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 90 | 20230718 | 171800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 91 | 20230718 | 171700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 92 | 20230718 | 171600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 93 | 20230718 | 171500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 94 | 20230718 | 171400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 95 | 20230718 | 171300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 96 | 20230718 | 171200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 97 | 20230718 | 171100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 98 | 20230718 | 171000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 99 | 20230718 | 170900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 100 | 20230718 | 170800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 101 | 20230718 | 170700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 102 | 20230718 | 170600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 103 | 20230718 | 170500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 104 | 20230718 | 170400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 105 | 20230718 | 170300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 106 | 20230718 | 170200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 107 | 20230718 | 170100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 108 | 20230718 | 170000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 109 | 20230718 | 165900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 110 | 20230718 | 165800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 111 | 20230718 | 165700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 112 | 20230718 | 165600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 113 | 20230718 | 165500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 114 | 20230718 | 165400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 115 | 20230718 | 165300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 116 | 20230718 | 165200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 117 | 20230718 | 165100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 118 | 20230718 | 165000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 119 | 20230718 | 164900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 120 | 20230718 | 164800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 121 | 20230718 | 164700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 122 | 20230718 | 164600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 123 | 20230718 | 164500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 124 | 20230718 | 164400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 125 | 20230718 | 164300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 126 | 20230718 | 164200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 127 | 20230718 | 164100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 128 | 20230718 | 164000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 129 | 20230718 | 163900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 130 | 20230718 | 163800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 131 | 20230718 | 163700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 132 | 20230718 | 163600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 133 | 20230718 | 163500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 134 | 20230718 | 163400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 135 | 20230718 | 163300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 136 | 20230718 | 163200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 137 | 20230718 | 163100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 138 | 20230718 | 163000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 139 | 20230718 | 162900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 140 | 20230718 | 162800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 141 | 20230718 | 162700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 142 | 20230718 | 162600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 143 | 20230718 | 162500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 144 | 20230718 | 162400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 145 | 20230718 | 162300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 146 | 20230718 | 162200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 147 | 20230718 | 162100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 148 | 20230718 | 162000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 149 | 20230718 | 161900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 150 | 20230718 | 161800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 151 | 20230718 | 161700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 152 | 20230718 | 161600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 153 | 20230718 | 161500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 154 | 20230718 | 161400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 155 | 20230718 | 161300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 156 | 20230718 | 161200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 157 | 20230718 | 161100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 158 | 20230718 | 161000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 159 | 20230718 | 160900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 160 | 20230718 | 160800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 161 | 20230718 | 160700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 162 | 20230718 | 160600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 163 | 20230718 | 160500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 164 | 20230718 | 160400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 165 | 20230718 | 160300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 166 | 20230718 | 160200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 167 | 20230718 | 160100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 168 | 20230718 | 160000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 169 | 20230718 | 155900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 170 | 20230718 | 155800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 171 | 20230718 | 155700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 172 | 20230718 | 155600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 173 | 20230718 | 155500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 174 | 20230718 | 155400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 175 | 20230718 | 155300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 176 | 20230718 | 155200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 177 | 20230718 | 155100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 178 | 20230718 | 155000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 179 | 20230718 | 154900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 180 | 20230718 | 154800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 181 | 20230718 | 154700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 182 | 20230718 | 154600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 183 | 20230718 | 154500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 184 | 20230718 | 154400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 185 | 20230718 | 154300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 186 | 20230718 | 154200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 187 | 20230718 | 154100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 188 | 20230718 | 154000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 189 | 20230718 | 153900 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 190 | 20230718 | 153800 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 191 | 20230718 | 153700 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 192 | 20230718 | 153600 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 193 | 20230718 | 153500 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 194 | 20230718 | 153400 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 195 | 20230718 | 153300 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 196 | 20230718 | 153200 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 197 | 20230718 | 153100 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 198 | 20230718 | 153000 | 189086378000 | 699000 | 699000 | 699000 | 699000 | 18076 |
| 199 | 20230718 | 152900 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 200 | 20230718 | 152800 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 201 | 20230718 | 152700 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 202 | 20230718 | 152600 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 203 | 20230718 | 152500 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 204 | 20230718 | 152400 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 205 | 20230718 | 152300 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 206 | 20230718 | 152200 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 207 | 20230718 | 152100 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 208 | 20230718 | 152000 | 176451254000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 209 | 20230718 | 151900 | 176451254000 | 698000 | 698000 | 698000 | 697000 | 2564 |
| 210 | 20230718 | 151800 | 174663016000 | 697000 | 698000 | 698000 | 697000 | 276 |
| 211 | 20230718 | 151700 | 174470512000 | 698000 | 698000 | 698000 | 697000 | 786 |
| 212 | 20230718 | 151600 | 173922144000 | 697000 | 698000 | 698000 | 697000 | 310 |
| 213 | 20230718 | 151500 | 173705855000 | 698000 | 698000 | 698000 | 697000 | 3123 |
| 214 | 20230718 | 151400 | 171526086000 | 697000 | 697000 | 698000 | 697000 | 858 |
| 215 | 20230718 | 151300 | 170927785000 | 697000 | 697000 | 698000 | 697000 | 653 |
| 216 | 20230718 | 151200 | 170472229000 | 697000 | 698000 | 698000 | 697000 | 628 |
| 217 | 20230718 | 151100 | 170034069000 | 698000 | 698000 | 698000 | 697000 | 719 |
| 218 | 20230718 | 151000 | 169532555000 | 697000 | 698000 | 698000 | 697000 | 396 |
| 219 | 20230718 | 150900 | 169256287000 | 697000 | 698000 | 698000 | 697000 | 268 |
| 220 | 20230718 | 150800 | 169069337000 | 697000 | 697000 | 698000 | 697000 | 345 |
| 221 | 20230718 | 150700 | 168828713000 | 697000 | 698000 | 698000 | 697000 | 634 |
| 222 | 20230718 | 150600 | 168386599000 | 698000 | 697000 | 698000 | 697000 | 427 |
| 223 | 20230718 | 150500 | 168088786000 | 698000 | 697000 | 698000 | 697000 | 223 |
| 224 | 20230718 | 150400 | 167933241000 | 698000 | 699000 | 699000 | 697000 | 1409 |
| 225 | 20230718 | 150300 | 166949698000 | 698000 | 699000 | 699000 | 698000 | 742 |
| 226 | 20230718 | 150200 | 166431607000 | 698000 | 699000 | 699000 | 698000 | 194 |
| 227 | 20230718 | 150100 | 166296089000 | 699000 | 699000 | 700000 | 698000 | 605 |
| 228 | 20230718 | 150000 | 165873173000 | 700000 | 700000 | 700000 | 699000 | 310 |
| 229 | 20230718 | 145900 | 165656332000 | 700000 | 698000 | 700000 | 697000 | 3739 |
| 230 | 20230718 | 145800 | 163044260000 | 697000 | 698000 | 698000 | 697000 | 341 |
| 231 | 20230718 | 145700 | 162806337000 | 697000 | 697000 | 698000 | 697000 | 1006 |
| 232 | 20230718 | 145600 | 162104253000 | 698000 | 699000 | 699000 | 697000 | 1889 |
| 233 | 20230718 | 145500 | 160785512000 | 699000 | 698000 | 699000 | 698000 | 537 |
| 234 | 20230718 | 145400 | 160410474000 | 699000 | 698000 | 699000 | 698000 | 555 |
| 235 | 20230718 | 145300 | 160022859000 | 699000 | 698000 | 699000 | 698000 | 349 |
| 236 | 20230718 | 145200 | 159779085000 | 699000 | 699000 | 699000 | 698000 | 652 |
| 237 | 20230718 | 145100 | 159323748000 | 699000 | 699000 | 700000 | 698000 | 475 |
| 238 | 20230718 | 145000 | 158991702000 | 700000 | 699000 | 700000 | 699000 | 1110 |
| 239 | 20230718 | 144900 | 158215607000 | 700000 | 699000 | 700000 | 699000 | 459 |
| 240 | 20230718 | 144800 | 157894479000 | 699000 | 699000 | 700000 | 699000 | 360 |
| 241 | 20230718 | 144700 | 157642670000 | 699000 | 699000 | 700000 | 699000 | 362 |
| 242 | 20230718 | 144600 | 157389413000 | 700000 | 699000 | 700000 | 699000 | 303 |
| 243 | 20230718 | 144500 | 157177449000 | 699000 | 699000 | 700000 | 699000 | 598 |
| 244 | 20230718 | 144400 | 156759224000 | 699000 | 699000 | 700000 | 699000 | 372 |
| 245 | 20230718 | 144300 | 156498993000 | 700000 | 700000 | 700000 | 699000 | 311 |
| 246 | 20230718 | 144200 | 156281403000 | 700000 | 700000 | 700000 | 699000 | 439 |
| 247 | 20230718 | 144100 | 155974288000 | 699000 | 699000 | 700000 | 699000 | 293 |
| 248 | 20230718 | 144000 | 155769292000 | 700000 | 699000 | 700000 | 699000 | 443 |
| 249 | 20230718 | 143900 | 155459457000 | 700000 | 700000 | 700000 | 699000 | 293 |
| 250 | 20230718 | 143800 | 155254420000 | 700000 | 699000 | 700000 | 699000 | 344 |
| 251 | 20230718 | 143700 | 155013697000 | 699000 | 700000 | 700000 | 699000 | 311 |
| 252 | 20230718 | 143600 | 154796159000 | 699000 | 700000 | 700000 | 699000 | 682 |
| 253 | 20230718 | 143500 | 154319221000 | 700000 | 699000 | 700000 | 698000 | 2173 |
| 254 | 20230718 | 143400 | 152800297000 | 699000 | 699000 | 699000 | 698000 | 327 |
| 255 | 20230718 | 143300 | 152571818000 | 699000 | 700000 | 700000 | 698000 | 787 |
| 256 | 20230718 | 143200 | 152021748000 | 700000 | 700000 | 700000 | 699000 | 656 |
| 257 | 20230718 | 143100 | 151563039000 | 699000 | 699000 | 700000 | 699000 | 432 |
| 258 | 20230718 | 143000 | 151260855000 | 699000 | 700000 | 701000 | 699000 | 1278 |
| 259 | 20230718 | 142900 | 150367309000 | 700000 | 700000 | 701000 | 700000 | 1405 |
| 260 | 20230718 | 142800 | 149383697000 | 701000 | 700000 | 701000 | 700000 | 360 |
| 261 | 20230718 | 142700 | 149131458000 | 700000 | 700000 | 701000 | 700000 | 207 |
| 262 | 20230718 | 142600 | 148986408000 | 701000 | 701000 | 701000 | 700000 | 206 |
| 263 | 20230718 | 142500 | 148842071000 | 701000 | 700000 | 701000 | 700000 | 315 |
| 264 | 20230718 | 142400 | 148621268000 | 701000 | 701000 | 701000 | 700000 | 227 |
| 265 | 20230718 | 142300 | 148462171000 | 700000 | 700000 | 701000 | 700000 | 266 |
| 266 | 20230718 | 142200 | 148275827000 | 701000 | 700000 | 701000 | 700000 | 180 |
| 267 | 20230718 | 142100 | 148149709000 | 700000 | 701000 | 701000 | 700000 | 333 |
| 268 | 20230718 | 142000 | 147916381000 | 700000 | 702000 | 702000 | 700000 | 513 |
| 269 | 20230718 | 141900 | 147556686000 | 702000 | 703000 | 703000 | 701000 | 1579 |
| 270 | 20230718 | 141800 | 146448303000 | 703000 | 702000 | 703000 | 702000 | 269 |
| 271 | 20230718 | 141700 | 146259332000 | 703000 | 702000 | 703000 | 702000 | 361 |
| 272 | 20230718 | 141600 | 146005734000 | 702000 | 703000 | 703000 | 702000 | 122 |
| 273 | 20230718 | 141500 | 145920000000 | 703000 | 702000 | 703000 | 702000 | 135 |
| 274 | 20230718 | 141400 | 145825152000 | 702000 | 703000 | 703000 | 702000 | 323 |
| 275 | 20230718 | 141300 | 145598214000 | 702000 | 703000 | 703000 | 702000 | 189 |
| 276 | 20230718 | 141200 | 145465416000 | 703000 | 703000 | 703000 | 702000 | 238 |
| 277 | 20230718 | 141100 | 145298122000 | 703000 | 703000 | 703000 | 702000 | 208 |
| 278 | 20230718 | 141000 | 145151996000 | 703000 | 701000 | 703000 | 701000 | 562 |
| 279 | 20230718 | 140900 | 144757367000 | 701000 | 702000 | 702000 | 701000 | 233 |
| 280 | 20230718 | 140800 | 144593820000 | 702000 | 702000 | 703000 | 701000 | 212 |
| 281 | 20230718 | 140700 | 144444950000 | 702000 | 703000 | 703000 | 701000 | 924 |
| 282 | 20230718 | 140600 | 143796304000 | 703000 | 702000 | 703000 | 702000 | 277 |
| 283 | 20230718 | 140500 | 143601665000 | 703000 | 701000 | 703000 | 701000 | 1509 |
| 284 | 20230718 | 140400 | 142542359000 | 702000 | 702000 | 702000 | 701000 | 489 |
| 285 | 20230718 | 140300 | 142199350000 | 702000 | 701000 | 702000 | 701000 | 148 |
| 286 | 20230718 | 140200 | 142095483000 | 701000 | 702000 | 702000 | 701000 | 97 |
| 287 | 20230718 | 140100 | 142027398000 | 702000 | 703000 | 703000 | 701000 | 602 |
| 288 | 20230718 | 140000 | 141604711000 | 703000 | 703000 | 703000 | 702000 | 615 |
| 289 | 20230718 | 135900 | 141172850000 | 702000 | 703000 | 703000 | 702000 | 659 |
| 290 | 20230718 | 135800 | 140710042000 | 703000 | 703000 | 703000 | 702000 | 275 |
| 291 | 20230718 | 135700 | 140516748000 | 703000 | 702000 | 703000 | 702000 | 321 |
| 292 | 20230718 | 135600 | 140291267000 | 703000 | 703000 | 703000 | 702000 | 392 |
| 293 | 20230718 | 135500 | 140015791000 | 703000 | 703000 | 703000 | 702000 | 437 |
| 294 | 20230718 | 135400 | 139708731000 | 703000 | 703000 | 703000 | 702000 | 273 |
| 295 | 20230718 | 135300 | 139516890000 | 703000 | 703000 | 703000 | 702000 | 248 |
| 296 | 20230718 | 135200 | 139342614000 | 703000 | 702000 | 703000 | 702000 | 231 |
| 297 | 20230718 | 135100 | 139180303000 | 703000 | 704000 | 704000 | 702000 | 914 |
| 298 | 20230718 | 135000 | 138537689000 | 703000 | 703000 | 704000 | 703000 | 302 |
| 299 | 20230718 | 134900 | 138325135000 | 703000 | 704000 | 704000 | 703000 | 481 |
| 300 | 20230718 | 134800 | 137986688000 | 703000 | 704000 | 704000 | 703000 | 362 |
| 301 | 20230718 | 134700 | 137732047000 | 704000 | 703000 | 704000 | 703000 | 149 |
| 302 | 20230718 | 134600 | 137627194000 | 703000 | 703000 | 704000 | 703000 | 178 |
| 303 | 20230718 | 134500 | 137501962000 | 703000 | 703000 | 704000 | 703000 | 156 |
| 304 | 20230718 | 134400 | 137392202000 | 703000 | 703000 | 704000 | 703000 | 103 |
| 305 | 20230718 | 134300 | 137319715000 | 703000 | 703000 | 704000 | 702000 | 1785 |
| 306 | 20230718 | 134200 | 136064810000 | 703000 | 703000 | 703000 | 702000 | 400 |
| 307 | 20230718 | 134100 | 135783839000 | 703000 | 703000 | 703000 | 702000 | 121 |
| 308 | 20230718 | 134000 | 135698798000 | 703000 | 702000 | 703000 | 702000 | 116 |
| 309 | 20230718 | 133900 | 135617267000 | 702000 | 702000 | 703000 | 702000 | 184 |
| 310 | 20230718 | 133800 | 135488008000 | 702000 | 702000 | 703000 | 702000 | 643 |
| 311 | 20230718 | 133700 | 135036516000 | 703000 | 703000 | 703000 | 702000 | 252 |
| 312 | 20230718 | 133600 | 134859395000 | 703000 | 703000 | 703000 | 702000 | 160 |
| 313 | 20230718 | 133500 | 134746956000 | 703000 | 702000 | 704000 | 702000 | 322 |
| 314 | 20230718 | 133400 | 134520576000 | 702000 | 703000 | 704000 | 702000 | 508 |
| 315 | 20230718 | 133300 | 134163326000 | 703000 | 703000 | 704000 | 703000 | 124 |
| 316 | 20230718 | 133200 | 134076070000 | 703000 | 704000 | 704000 | 702000 | 776 |
| 317 | 20230718 | 133100 | 133530410000 | 703000 | 703000 | 704000 | 703000 | 473 |
| 318 | 20230718 | 133000 | 133197804000 | 703000 | 703000 | 704000 | 703000 | 639 |
| 319 | 20230718 | 132900 | 132748489000 | 703000 | 703000 | 704000 | 703000 | 257 |
| 320 | 20230718 | 132800 | 132567618000 | 703000 | 704000 | 704000 | 703000 | 223 |
| 321 | 20230718 | 132700 | 132410748000 | 703000 | 703000 | 704000 | 702000 | 1709 |
| 322 | 20230718 | 132600 | 131209043000 | 702000 | 701000 | 702000 | 701000 | 257 |
| 323 | 20230718 | 132500 | 131028639000 | 702000 | 702000 | 703000 | 701000 | 803 |
| 324 | 20230718 | 132400 | 130464812000 | 703000 | 702000 | 703000 | 702000 | 2048 |
| 325 | 20230718 | 132300 | 129025145000 | 702000 | 702000 | 703000 | 702000 | 253 |
| 326 | 20230718 | 132200 | 128847472000 | 703000 | 702000 | 703000 | 702000 | 300 |
| 327 | 20230718 | 132100 | 128636662000 | 702000 | 702000 | 702000 | 701000 | 1587 |
| 328 | 20230718 | 132000 | 127522613000 | 701000 | 701000 | 702000 | 701000 | 187 |
| 329 | 20230718 | 131900 | 127391419000 | 702000 | 701000 | 702000 | 701000 | 165 |
| 330 | 20230718 | 131800 | 127275641000 | 702000 | 701000 | 702000 | 700000 | 1635 |
| 331 | 20230718 | 131700 | 126129494000 | 702000 | 702000 | 702000 | 701000 | 699 |
| 332 | 20230718 | 131600 | 125639407000 | 702000 | 701000 | 702000 | 701000 | 371 |
| 333 | 20230718 | 131500 | 125378989000 | 702000 | 702000 | 703000 | 701000 | 2273 |
| 334 | 20230718 | 131400 | 123782963000 | 702000 | 703000 | 703000 | 702000 | 324 |
| 335 | 20230718 | 131300 | 123555297000 | 703000 | 702000 | 703000 | 702000 | 1195 |
| 336 | 20230718 | 131200 | 122716231000 | 702000 | 702000 | 702000 | 701000 | 364 |
| 337 | 20230718 | 131100 | 122460725000 | 702000 | 702000 | 702000 | 701000 | 221 |
| 338 | 20230718 | 131000 | 122305621000 | 702000 | 702000 | 702000 | 701000 | 432 |
| 339 | 20230718 | 130900 | 122002372000 | 702000 | 701000 | 702000 | 701000 | 1306 |
| 340 | 20230718 | 130800 | 121085612000 | 701000 | 702000 | 702000 | 701000 | 397 |
| 341 | 20230718 | 130700 | 120807052000 | 702000 | 701000 | 702000 | 701000 | 407 |
| 342 | 20230718 | 130600 | 120521366000 | 701000 | 701000 | 702000 | 700000 | 1766 |
| 343 | 20230718 | 130500 | 119283361000 | 700000 | 701000 | 701000 | 700000 | 269 |
| 344 | 20230718 | 130400 | 119094836000 | 701000 | 701000 | 701000 | 700000 | 364 |
| 345 | 20230718 | 130300 | 118839738000 | 701000 | 700000 | 701000 | 699000 | 2363 |
| 346 | 20230718 | 130200 | 117185693000 | 700000 | 700000 | 700000 | 699000 | 355 |
| 347 | 20230718 | 130100 | 116937386000 | 699000 | 699000 | 699000 | 698000 | 1253 |
| 348 | 20230718 | 130000 | 116061565000 | 699000 | 699000 | 699000 | 698000 | 272 |
| 349 | 20230718 | 125900 | 115871450000 | 699000 | 699000 | 699000 | 698000 | 403 |
| 350 | 20230718 | 125800 | 115590020000 | 698000 | 698000 | 699000 | 698000 | 215 |
| 351 | 20230718 | 125700 | 115439811000 | 699000 | 699000 | 699000 | 698000 | 158 |
| 352 | 20230718 | 125600 | 115329417000 | 698000 | 698000 | 699000 | 698000 | 181 |
| 353 | 20230718 | 125500 | 115202953000 | 699000 | 699000 | 699000 | 698000 | 105 |
| 354 | 20230718 | 125400 | 115129585000 | 698000 | 699000 | 699000 | 698000 | 219 |
| 355 | 20230718 | 125300 | 114976521000 | 699000 | 699000 | 700000 | 698000 | 623 |
| 356 | 20230718 | 125200 | 114541027000 | 699000 | 699000 | 700000 | 698000 | 1527 |
| 357 | 20230718 | 125100 | 113473662000 | 699000 | 699000 | 699000 | 698000 | 1268 |
| 358 | 20230718 | 125000 | 112587350000 | 699000 | 698000 | 699000 | 698000 | 75 |
| 359 | 20230718 | 124900 | 112534961000 | 698000 | 696000 | 699000 | 696000 | 1405 |
| 360 | 20230718 | 124800 | 111554672000 | 696000 | 696000 | 696000 | 695000 | 493 |
| 361 | 20230718 | 124700 | 111211565000 | 696000 | 696000 | 696000 | 695000 | 269 |
| 362 | 20230718 | 124600 | 111024353000 | 695000 | 697000 | 697000 | 695000 | 423 |
| 363 | 20230718 | 124500 | 110729940000 | 697000 | 696000 | 697000 | 696000 | 66 |
| 364 | 20230718 | 124400 | 110683960000 | 696000 | 696000 | 697000 | 696000 | 171 |
| 365 | 20230718 | 124300 | 110564934000 | 697000 | 696000 | 697000 | 695000 | 267 |
| 366 | 20230718 | 124200 | 110379105000 | 695000 | 696000 | 697000 | 695000 | 152 |
| 367 | 20230718 | 124100 | 110273297000 | 696000 | 697000 | 697000 | 696000 | 505 |
| 368 | 20230718 | 124000 | 109921716000 | 697000 | 698000 | 698000 | 696000 | 95 |
| 369 | 20230718 | 123900 | 109855449000 | 696000 | 697000 | 698000 | 696000 | 477 |
| 370 | 20230718 | 123800 | 109522984000 | 697000 | 696000 | 697000 | 696000 | 494 |
| 371 | 20230718 | 123700 | 109178897000 | 696000 | 697000 | 697000 | 695000 | 1493 |
| 372 | 20230718 | 123600 | 108139750000 | 697000 | 697000 | 697000 | 696000 | 228 |
| 373 | 20230718 | 123500 | 107980924000 | 697000 | 697000 | 697000 | 696000 | 348 |
| 374 | 20230718 | 123400 | 107738469000 | 696000 | 697000 | 698000 | 696000 | 612 |
| 375 | 20230718 | 123300 | 107311909000 | 697000 | 697000 | 698000 | 696000 | 626 |
| 376 | 20230718 | 123200 | 106875588000 | 697000 | 697000 | 698000 | 697000 | 245 |
| 377 | 20230718 | 123100 | 106704814000 | 697000 | 698000 | 698000 | 697000 | 259 |
| 378 | 20230718 | 123000 | 106524081000 | 697000 | 697000 | 698000 | 697000 | 353 |
| 379 | 20230718 | 122900 | 106278029000 | 697000 | 697000 | 697000 | 696000 | 507 |
| 380 | 20230718 | 122800 | 105924663000 | 697000 | 698000 | 698000 | 696000 | 2050 |
| 381 | 20230718 | 122700 | 104495810000 | 698000 | 698000 | 698000 | 697000 | 323 |
| 382 | 20230718 | 122600 | 104270406000 | 698000 | 698000 | 698000 | 697000 | 159 |
| 383 | 20230718 | 122500 | 104159479000 | 698000 | 698000 | 698000 | 697000 | 364 |
| 384 | 20230718 | 122400 | 103905421000 | 697000 | 697000 | 698000 | 697000 | 479 |
| 385 | 20230718 | 122300 | 103571202000 | 698000 | 696000 | 698000 | 695000 | 2974 |
| 386 | 20230718 | 122200 | 101499959000 | 696000 | 696000 | 696000 | 695000 | 295 |
| 387 | 20230718 | 122100 | 101294738000 | 695000 | 696000 | 696000 | 695000 | 337 |
| 388 | 20230718 | 122000 | 101060281000 | 695000 | 696000 | 696000 | 695000 | 300 |
| 389 | 20230718 | 121900 | 100851517000 | 695000 | 694000 | 696000 | 694000 | 1974 |
| 390 | 20230718 | 121800 | 99479583000 | 695000 | 694000 | 695000 | 694000 | 687 |
| 391 | 20230718 | 121700 | 99002674000 | 694000 | 692000 | 694000 | 692000 | 2083 |
| 392 | 20230718 | 121600 | 97559183000 | 692000 | 692000 | 693000 | 692000 | 64 |
| 393 | 20230718 | 121500 | 97514836000 | 692000 | 692000 | 693000 | 692000 | 207 |
| 394 | 20230718 | 121400 | 97371586000 | 692000 | 693000 | 693000 | 692000 | 69 |
| 395 | 20230718 | 121300 | 97323798000 | 693000 | 693000 | 694000 | 692000 | 1267 |
| 396 | 20230718 | 121200 | 96445690000 | 693000 | 693000 | 694000 | 693000 | 357 |
| 397 | 20230718 | 121100 | 96198203000 | 693000 | 693000 | 694000 | 693000 | 668 |
| 398 | 20230718 | 121000 | 95734627000 | 693000 | 692000 | 694000 | 691000 | 3063 |
| 399 | 20230718 | 120900 | 93613872000 | 691000 | 690000 | 692000 | 690000 | 4093 |
| 400 | 20230718 | 120800 | 90784904000 | 690000 | 690000 | 691000 | 690000 | 40 |
| 401 | 20230718 | 120700 | 90757290000 | 690000 | 691000 | 691000 | 690000 | 73 |
| 402 | 20230718 | 120600 | 90706886000 | 690000 | 691000 | 691000 | 690000 | 102 |
| 403 | 20230718 | 120500 | 90636419000 | 691000 | 690000 | 691000 | 690000 | 110 |
| 404 | 20230718 | 120400 | 90560449000 | 690000 | 691000 | 691000 | 690000 | 37 |
| 405 | 20230718 | 120300 | 90534888000 | 690000 | 691000 | 691000 | 690000 | 115 |
| 406 | 20230718 | 120200 | 90455455000 | 691000 | 690000 | 691000 | 690000 | 55 |
| 407 | 20230718 | 120100 | 90417479000 | 690000 | 691000 | 691000 | 690000 | 67 |
| 408 | 20230718 | 120000 | 90371206000 | 690000 | 691000 | 691000 | 690000 | 102 |
| 409 | 20230718 | 115900 | 90300754000 | 690000 | 690000 | 691000 | 690000 | 179 |
| 410 | 20230718 | 115800 | 90177120000 | 691000 | 691000 | 691000 | 690000 | 29 |
| 411 | 20230718 | 115700 | 90157095000 | 690000 | 691000 | 691000 | 690000 | 17 |
| 412 | 20230718 | 115600 | 90145359000 | 690000 | 691000 | 691000 | 690000 | 202 |
| 413 | 20230718 | 115500 | 90005907000 | 691000 | 691000 | 691000 | 690000 | 41 |
| 414 | 20230718 | 115400 | 89977584000 | 690000 | 690000 | 691000 | 690000 | 157 |
| 415 | 20230718 | 115300 | 89869249000 | 690000 | 691000 | 691000 | 690000 | 57 |
| 416 | 20230718 | 115200 | 89829877000 | 691000 | 689000 | 691000 | 689000 | 514 |
| 417 | 20230718 | 115100 | 89475201000 | 690000 | 689000 | 690000 | 689000 | 24 |
| 418 | 20230718 | 115000 | 89458651000 | 690000 | 690000 | 690000 | 689000 | 1143 |
| 419 | 20230718 | 114900 | 88671065000 | 690000 | 688000 | 690000 | 688000 | 2852 |
| 420 | 20230718 | 114800 | 86705290000 | 689000 | 689000 | 689000 | 688000 | 79 |
| 421 | 20230718 | 114700 | 86650905000 | 688000 | 688000 | 689000 | 688000 | 83 |
| 422 | 20230718 | 114600 | 86593796000 | 688000 | 688000 | 689000 | 687000 | 579 |
| 423 | 20230718 | 114500 | 86195414000 | 687000 | 688000 | 688000 | 687000 | 240 |
| 424 | 20230718 | 114400 | 86030382000 | 688000 | 688000 | 688000 | 687000 | 727 |
| 425 | 20230718 | 114300 | 85530237000 | 688000 | 688000 | 689000 | 688000 | 150 |
| 426 | 20230718 | 114200 | 85427003000 | 689000 | 688000 | 689000 | 687000 | 2334 |
| 427 | 20230718 | 114100 | 83820341000 | 687000 | 689000 | 689000 | 687000 | 1572 |
| 428 | 20230718 | 114000 | 82738808000 | 689000 | 688000 | 689000 | 688000 | 134 |
| 429 | 20230718 | 113900 | 82646538000 | 689000 | 688000 | 689000 | 688000 | 113 |
| 430 | 20230718 | 113800 | 82568777000 | 688000 | 689000 | 689000 | 688000 | 173 |
| 431 | 20230718 | 113700 | 82449737000 | 689000 | 688000 | 689000 | 687000 | 1058 |
| 432 | 20230718 | 113600 | 81721808000 | 688000 | 688000 | 688000 | 687000 | 278 |
| 433 | 20230718 | 113500 | 81530605000 | 688000 | 688000 | 688000 | 687000 | 87 |
| 434 | 20230718 | 113400 | 81470775000 | 687000 | 688000 | 688000 | 687000 | 148 |
| 435 | 20230718 | 113300 | 81368965000 | 688000 | 688000 | 688000 | 687000 | 111 |
| 436 | 20230718 | 113200 | 81292611000 | 687000 | 688000 | 689000 | 687000 | 2032 |
| 437 | 20230718 | 113100 | 79894629000 | 688000 | 688000 | 688000 | 687000 | 412 |
| 438 | 20230718 | 113000 | 79611202000 | 688000 | 687000 | 688000 | 687000 | 136 |
| 439 | 20230718 | 112900 | 79517697000 | 687000 | 688000 | 688000 | 687000 | 387 |
| 440 | 20230718 | 112800 | 79251669000 | 688000 | 687000 | 689000 | 687000 | 3431 |
| 441 | 20230718 | 112700 | 76891148000 | 688000 | 688000 | 688000 | 687000 | 242 |
| 442 | 20230718 | 112600 | 76724679000 | 687000 | 687000 | 688000 | 687000 | 166 |
| 443 | 20230718 | 112500 | 76610618000 | 687000 | 687000 | 688000 | 687000 | 213 |
| 444 | 20230718 | 112400 | 76464261000 | 687000 | 687000 | 688000 | 687000 | 120 |
| 445 | 20230718 | 112300 | 76381726000 | 687000 | 688000 | 688000 | 687000 | 199 |
| 446 | 20230718 | 112200 | 76244890000 | 688000 | 687000 | 688000 | 687000 | 143 |
| 447 | 20230718 | 112100 | 76146605000 | 687000 | 687000 | 688000 | 687000 | 147 |
| 448 | 20230718 | 112000 | 76045571000 | 688000 | 688000 | 688000 | 687000 | 286 |
| 449 | 20230718 | 111900 | 75848968000 | 687000 | 688000 | 688000 | 687000 | 206 |
| 450 | 20230718 | 111800 | 75707321000 | 688000 | 688000 | 688000 | 687000 | 82 |
| 451 | 20230718 | 111700 | 75650966000 | 687000 | 688000 | 689000 | 687000 | 2899 |
| 452 | 20230718 | 111600 | 73656407000 | 689000 | 688000 | 689000 | 688000 | 199 |
| 453 | 20230718 | 111500 | 73519355000 | 688000 | 688000 | 689000 | 688000 | 50 |
| 454 | 20230718 | 111400 | 73484933000 | 688000 | 689000 | 689000 | 688000 | 89 |
| 455 | 20230718 | 111300 | 73423624000 | 689000 | 689000 | 689000 | 688000 | 147 |
| 456 | 20230718 | 111200 | 73322436000 | 689000 | 689000 | 689000 | 688000 | 103 |
| 457 | 20230718 | 111100 | 73251556000 | 688000 | 689000 | 689000 | 688000 | 251 |
| 458 | 20230718 | 111000 | 73078833000 | 688000 | 689000 | 689000 | 688000 | 216 |
| 459 | 20230718 | 110900 | 72930148000 | 688000 | 688000 | 689000 | 688000 | 80 |
| 460 | 20230718 | 110800 | 72875095000 | 688000 | 688000 | 689000 | 688000 | 206 |
| 461 | 20230718 | 110700 | 72733339000 | 688000 | 688000 | 689000 | 688000 | 126 |
| 462 | 20230718 | 110600 | 72646615000 | 689000 | 688000 | 689000 | 688000 | 140 |
| 463 | 20230718 | 110500 | 72550261000 | 688000 | 689000 | 689000 | 688000 | 190 |
| 464 | 20230718 | 110400 | 72419515000 | 688000 | 688000 | 689000 | 688000 | 89 |
| 465 | 20230718 | 110300 | 72358228000 | 688000 | 689000 | 689000 | 688000 | 161 |
| 466 | 20230718 | 110200 | 72247426000 | 689000 | 689000 | 689000 | 688000 | 231 |
| 467 | 20230718 | 110100 | 72088478000 | 688000 | 689000 | 689000 | 688000 | 54 |
| 468 | 20230718 | 110000 | 72051296000 | 688000 | 689000 | 689000 | 688000 | 87 |
| 469 | 20230718 | 105900 | 71991377000 | 688000 | 689000 | 689000 | 688000 | 98 |
| 470 | 20230718 | 105800 | 71923905000 | 688000 | 688000 | 689000 | 688000 | 82 |
| 471 | 20230718 | 105700 | 71867473000 | 688000 | 688000 | 689000 | 688000 | 90 |
| 472 | 20230718 | 105600 | 71805483000 | 688000 | 688000 | 689000 | 688000 | 115 |
| 473 | 20230718 | 105500 | 71726306000 | 689000 | 689000 | 689000 | 688000 | 98 |
| 474 | 20230718 | 105400 | 71658819000 | 688000 | 688000 | 689000 | 688000 | 95 |
| 475 | 20230718 | 105300 | 71593378000 | 688000 | 689000 | 689000 | 688000 | 734 |
| 476 | 20230718 | 105200 | 71088328000 | 689000 | 688000 | 689000 | 688000 | 78 |
| 477 | 20230718 | 105100 | 71034619000 | 688000 | 688000 | 689000 | 687000 | 1801 |
| 478 | 20230718 | 105000 | 69795574000 | 688000 | 688000 | 688000 | 687000 | 2328 |
| 479 | 20230718 | 104900 | 68194141000 | 688000 | 687000 | 688000 | 687000 | 361 |
| 480 | 20230718 | 104800 | 67946096000 | 688000 | 687000 | 688000 | 687000 | 246 |
| 481 | 20230718 | 104700 | 67777026000 | 687000 | 687000 | 688000 | 687000 | 133 |
| 482 | 20230718 | 104600 | 67685571000 | 687000 | 688000 | 688000 | 687000 | 93 |
| 483 | 20230718 | 104500 | 67621653000 | 688000 | 688000 | 688000 | 687000 | 130 |
| 484 | 20230718 | 104400 | 67532308000 | 688000 | 687000 | 688000 | 687000 | 162 |
| 485 | 20230718 | 104300 | 67420870000 | 688000 | 687000 | 688000 | 687000 | 70 |
| 486 | 20230718 | 104200 | 67372760000 | 687000 | 688000 | 688000 | 687000 | 52 |
| 487 | 20230718 | 104100 | 67337019000 | 688000 | 687000 | 688000 | 687000 | 228 |
| 488 | 20230718 | 104000 | 67180325000 | 687000 | 688000 | 689000 | 687000 | 2776 |
| 489 | 20230718 | 103900 | 65270637000 | 689000 | 689000 | 689000 | 688000 | 101 |
| 490 | 20230718 | 103800 | 65201074000 | 688000 | 689000 | 689000 | 688000 | 48 |
| 491 | 20230718 | 103700 | 65168018000 | 689000 | 688000 | 689000 | 688000 | 133 |
| 492 | 20230718 | 103600 | 65076411000 | 688000 | 689000 | 689000 | 688000 | 97 |
| 493 | 20230718 | 103500 | 65009592000 | 688000 | 690000 | 690000 | 688000 | 731 |
| 494 | 20230718 | 103400 | 64505926000 | 690000 | 688000 | 690000 | 688000 | 2763 |
| 495 | 20230718 | 103300 | 62601832000 | 688000 | 688000 | 689000 | 688000 | 182 |
| 496 | 20230718 | 103200 | 62476481000 | 688000 | 689000 | 689000 | 688000 | 37 |
| 497 | 20230718 | 103100 | 62451005000 | 689000 | 689000 | 689000 | 688000 | 167 |
| 498 | 20230718 | 103000 | 62336036000 | 688000 | 688000 | 689000 | 688000 | 71 |
| 499 | 20230718 | 102900 | 62287177000 | 688000 | 688000 | 689000 | 687000 | 2003 |
| 500 | 20230718 | 102800 | 60909176000 | 689000 | 688000 | 689000 | 688000 | 152 |
| 501 | 20230718 | 102700 | 60804537000 | 688000 | 688000 | 689000 | 688000 | 1094 |
| 502 | 20230718 | 102600 | 60051788000 | 688000 | 688000 | 689000 | 688000 | 290 |
| 503 | 20230718 | 102500 | 59852254000 | 688000 | 688000 | 689000 | 688000 | 1157 |
| 504 | 20230718 | 102400 | 59055927000 | 688000 | 688000 | 689000 | 688000 | 134 |
| 505 | 20230718 | 102300 | 58963663000 | 688000 | 689000 | 689000 | 688000 | 286 |
| 506 | 20230718 | 102200 | 58766745000 | 688000 | 688000 | 689000 | 688000 | 78 |
| 507 | 20230718 | 102100 | 58713036000 | 688000 | 688000 | 689000 | 688000 | 487 |
| 508 | 20230718 | 102000 | 58377889000 | 689000 | 690000 | 690000 | 688000 | 1318 |
| 509 | 20230718 | 101900 | 57469883000 | 689000 | 690000 | 691000 | 689000 | 1161 |
| 510 | 20230718 | 101800 | 56668914000 | 690000 | 691000 | 691000 | 690000 | 81 |
| 511 | 20230718 | 101700 | 56612967000 | 690000 | 690000 | 691000 | 690000 | 96 |
| 512 | 20230718 | 101600 | 56546694000 | 690000 | 690000 | 691000 | 689000 | 2614 |
| 513 | 20230718 | 101500 | 54742330000 | 689000 | 690000 | 690000 | 689000 | 132 |
| 514 | 20230718 | 101400 | 54651303000 | 690000 | 689000 | 690000 | 689000 | 105 |
| 515 | 20230718 | 101300 | 54578870000 | 690000 | 690000 | 690000 | 689000 | 83 |
| 516 | 20230718 | 101200 | 54521610000 | 690000 | 689000 | 690000 | 689000 | 260 |
| 517 | 20230718 | 101100 | 54342386000 | 690000 | 689000 | 690000 | 689000 | 109 |
| 518 | 20230718 | 101000 | 54267223000 | 689000 | 688000 | 690000 | 687000 | 2688 |
| 519 | 20230718 | 100900 | 52417154000 | 688000 | 687000 | 688000 | 687000 | 206 |
| 520 | 20230718 | 100800 | 52275508000 | 688000 | 687000 | 688000 | 687000 | 144 |
| 521 | 20230718 | 100700 | 52176518000 | 687000 | 688000 | 688000 | 687000 | 422 |
| 522 | 20230718 | 100600 | 51886508000 | 688000 | 687000 | 688000 | 687000 | 182 |
| 523 | 20230718 | 100500 | 51761427000 | 687000 | 687000 | 688000 | 687000 | 310 |
| 524 | 20230718 | 100400 | 51548193000 | 688000 | 688000 | 688000 | 687000 | 188 |
| 525 | 20230718 | 100300 | 51418896000 | 687000 | 688000 | 688000 | 687000 | 133 |
| 526 | 20230718 | 100200 | 51327472000 | 688000 | 689000 | 689000 | 687000 | 1535 |
| 527 | 20230718 | 100100 | 50271383000 | 688000 | 689000 | 689000 | 688000 | 244 |
| 528 | 20230718 | 100000 | 50103393000 | 688000 | 688000 | 689000 | 688000 | 166 |
| 529 | 20230718 | 095900 | 49989139000 | 689000 | 689000 | 689000 | 688000 | 132 |
| 530 | 20230718 | 095800 | 49898281000 | 688000 | 688000 | 689000 | 687000 | 1534 |
| 531 | 20230718 | 095700 | 48842932000 | 687000 | 687000 | 688000 | 687000 | 511 |
| 532 | 20230718 | 095600 | 48491440000 | 688000 | 688000 | 689000 | 687000 | 1374 |
| 533 | 20230718 | 095500 | 47546163000 | 688000 | 689000 | 689000 | 688000 | 657 |
| 534 | 20230718 | 095400 | 47094095000 | 689000 | 688000 | 689000 | 688000 | 86 |
| 535 | 20230718 | 095300 | 47034919000 | 688000 | 688000 | 689000 | 688000 | 150 |
| 536 | 20230718 | 095200 | 46931704000 | 688000 | 689000 | 689000 | 688000 | 411 |
| 537 | 20230718 | 095100 | 46648875000 | 688000 | 689000 | 689000 | 688000 | 668 |
| 538 | 20230718 | 095000 | 46189247000 | 689000 | 689000 | 689000 | 688000 | 445 |
| 539 | 20230718 | 094900 | 45883060000 | 689000 | 690000 | 690000 | 688000 | 417 |
| 540 | 20230718 | 094800 | 45595782000 | 689000 | 688000 | 690000 | 688000 | 3373 |
| 541 | 20230718 | 094700 | 43270270000 | 688000 | 689000 | 690000 | 688000 | 731 |
| 542 | 20230718 | 094600 | 42766690000 | 689000 | 690000 | 691000 | 689000 | 1200 |
| 543 | 20230718 | 094500 | 41938873000 | 690000 | 691000 | 691000 | 690000 | 82 |
| 544 | 20230718 | 094400 | 41882250000 | 690000 | 690000 | 691000 | 690000 | 417 |
| 545 | 20230718 | 094300 | 41594368000 | 690000 | 691000 | 691000 | 689000 | 1147 |
| 546 | 20230718 | 094200 | 40802901000 | 691000 | 690000 | 691000 | 690000 | 217 |
| 547 | 20230718 | 094100 | 40653151000 | 691000 | 688000 | 691000 | 688000 | 1286 |
| 548 | 20230718 | 094000 | 39766759000 | 689000 | 689000 | 690000 | 688000 | 359 |
| 549 | 20230718 | 093900 | 39519413000 | 690000 | 689000 | 690000 | 688000 | 361 |
| 550 | 20230718 | 093800 | 39270700000 | 689000 | 689000 | 690000 | 688000 | 974 |
| 551 | 20230718 | 093700 | 38599613000 | 689000 | 688000 | 690000 | 687000 | 2824 |
| 552 | 20230718 | 093600 | 36656166000 | 688000 | 688000 | 688000 | 687000 | 187 |
| 553 | 20230718 | 093500 | 36527621000 | 687000 | 687000 | 688000 | 687000 | 381 |
| 554 | 20230718 | 093400 | 36265786000 | 687000 | 690000 | 690000 | 687000 | 5296 |
| 555 | 20230718 | 093300 | 32621030000 | 689000 | 690000 | 690000 | 689000 | 120 |
| 556 | 20230718 | 093200 | 32538288000 | 690000 | 688000 | 690000 | 688000 | 1442 |
| 557 | 20230718 | 093100 | 31544943000 | 688000 | 689000 | 689000 | 688000 | 211 |
| 558 | 20230718 | 093000 | 31399628000 | 689000 | 688000 | 689000 | 687000 | 1535 |
| 559 | 20230718 | 092900 | 30343584000 | 688000 | 687000 | 689000 | 687000 | 2629 |
| 560 | 20230718 | 092800 | 28535114000 | 687000 | 688000 | 688000 | 687000 | 2003 |
| 561 | 20230718 | 092700 | 27157533000 | 688000 | 689000 | 690000 | 688000 | 1574 |
| 562 | 20230718 | 092600 | 26073419000 | 689000 | 690000 | 691000 | 689000 | 1303 |
| 563 | 20230718 | 092500 | 25174664000 | 690000 | 691000 | 691000 | 690000 | 461 |
| 564 | 20230718 | 092400 | 24856483000 | 690000 | 690000 | 691000 | 690000 | 246 |
| 565 | 20230718 | 092300 | 24686706000 | 691000 | 690000 | 691000 | 689000 | 1445 |
| 566 | 20230718 | 092200 | 23689970000 | 690000 | 690000 | 691000 | 690000 | 1976 |
| 567 | 20230718 | 092100 | 22326450000 | 691000 | 691000 | 692000 | 690000 | 3075 |
| 568 | 20230718 | 092000 | 20201790000 | 691000 | 693000 | 694000 | 691000 | 4031 |
| 569 | 20230718 | 091900 | 17411942000 | 693000 | 693000 | 694000 | 693000 | 278 |
| 570 | 20230718 | 091800 | 17219270000 | 693000 | 693000 | 694000 | 693000 | 76 |
| 571 | 20230718 | 091700 | 17166580000 | 694000 | 694000 | 694000 | 693000 | 223 |
| 572 | 20230718 | 091600 | 17011869000 | 693000 | 692000 | 694000 | 692000 | 1804 |
| 573 | 20230718 | 091500 | 15761697000 | 693000 | 693000 | 694000 | 692000 | 993 |
| 574 | 20230718 | 091400 | 15073774000 | 693000 | 694000 | 694000 | 693000 | 296 |
| 575 | 20230718 | 091300 | 14868596000 | 693000 | 696000 | 696000 | 693000 | 5460 |
| 576 | 20230718 | 091200 | 11076539000 | 696000 | 697000 | 697000 | 695000 | 622 |
| 577 | 20230718 | 091100 | 10643649000 | 696000 | 695000 | 697000 | 695000 | 395 |
| 578 | 20230718 | 091000 | 10368715000 | 696000 | 697000 | 697000 | 695000 | 433 |
| 579 | 20230718 | 090900 | 10067388000 | 697000 | 696000 | 697000 | 695000 | 1558 |
| 580 | 20230718 | 090800 | 8983127000 | 695000 | 695000 | 696000 | 695000 | 1068 |
| 581 | 20230718 | 090700 | 8240223000 | 696000 | 697000 | 697000 | 696000 | 1552 |
| 582 | 20230718 | 090600 | 7159875000 | 697000 | 696000 | 698000 | 696000 | 1925 |
| 583 | 20230718 | 090500 | 5818131000 | 697000 | 697000 | 697000 | 696000 | 514 |
| 584 | 20230718 | 090400 | 5460052000 | 697000 | 697000 | 697000 | 696000 | 292 |
| 585 | 20230718 | 090300 | 5256670000 | 696000 | 697000 | 698000 | 696000 | 1110 |
| 586 | 20230718 | 090200 | 4483170000 | 698000 | 698000 | 698000 | 696000 | 1159 |
| 587 | 20230718 | 090100 | 3675153000 | 698000 | 698000 | 700000 | 696000 | 1318 |
| 588 | 20230718 | 090000 | 2755327000 | 697000 | 702000 | 703000 | 697000 | 3928 |