37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 3 | 20230720 | 191900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 4 | 20230720 | 191800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 5 | 20230720 | 191700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 6 | 20230720 | 191600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 7 | 20230720 | 191500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 8 | 20230720 | 191400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 9 | 20230720 | 191300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 10 | 20230720 | 191200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 11 | 20230720 | 191100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 12 | 20230720 | 191000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 13 | 20230720 | 190900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 14 | 20230720 | 190800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 15 | 20230720 | 190700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 16 | 20230720 | 190600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 17 | 20230720 | 190500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 18 | 20230720 | 190400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 19 | 20230720 | 190300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 20 | 20230720 | 190200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 21 | 20230720 | 190100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 22 | 20230720 | 190000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 23 | 20230720 | 185900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 24 | 20230720 | 185800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 25 | 20230720 | 185700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 26 | 20230720 | 185600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 27 | 20230720 | 185500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 28 | 20230720 | 185400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 29 | 20230720 | 185300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 30 | 20230720 | 185200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 31 | 20230720 | 185100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 32 | 20230720 | 185000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 33 | 20230720 | 184900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 34 | 20230720 | 184800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 35 | 20230720 | 184700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 36 | 20230720 | 184600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 37 | 20230720 | 184500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 38 | 20230720 | 184400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 39 | 20230720 | 184300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 40 | 20230720 | 184200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 41 | 20230720 | 184100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 42 | 20230720 | 184000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 43 | 20230720 | 183900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 44 | 20230720 | 183800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 45 | 20230720 | 183700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 46 | 20230720 | 183600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 47 | 20230720 | 183500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 48 | 20230720 | 183400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 49 | 20230720 | 183300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 50 | 20230720 | 183200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 51 | 20230720 | 183100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 52 | 20230720 | 183000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 53 | 20230720 | 182900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 54 | 20230720 | 182800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 55 | 20230720 | 182700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 56 | 20230720 | 182600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 57 | 20230720 | 182500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 58 | 20230720 | 182400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 59 | 20230720 | 182300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 60 | 20230720 | 182200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 61 | 20230720 | 182100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 62 | 20230720 | 182000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 63 | 20230720 | 181900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 64 | 20230720 | 181800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 65 | 20230720 | 181700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 66 | 20230720 | 181600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 67 | 20230720 | 181500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 68 | 20230720 | 181400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 69 | 20230720 | 181300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 70 | 20230720 | 181200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 71 | 20230720 | 181100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 72 | 20230720 | 181000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 73 | 20230720 | 180900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 74 | 20230720 | 180800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 75 | 20230720 | 180700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 76 | 20230720 | 180600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 77 | 20230720 | 180500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 78 | 20230720 | 180400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 79 | 20230720 | 180300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 80 | 20230720 | 180200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 81 | 20230720 | 180100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 82 | 20230720 | 180000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 83 | 20230720 | 175900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 84 | 20230720 | 175800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 85 | 20230720 | 175700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 86 | 20230720 | 175600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 87 | 20230720 | 175500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 88 | 20230720 | 175400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 89 | 20230720 | 175300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 90 | 20230720 | 175200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 91 | 20230720 | 175100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 92 | 20230720 | 175000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 93 | 20230720 | 174900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 94 | 20230720 | 174800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 95 | 20230720 | 174700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 96 | 20230720 | 174600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 97 | 20230720 | 174500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 98 | 20230720 | 174400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 99 | 20230720 | 174300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 100 | 20230720 | 174200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 101 | 20230720 | 174100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 102 | 20230720 | 174000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 103 | 20230720 | 173900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 104 | 20230720 | 173800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 105 | 20230720 | 173700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 106 | 20230720 | 173600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 107 | 20230720 | 173500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 108 | 20230720 | 173400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 109 | 20230720 | 173300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 110 | 20230720 | 173200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 111 | 20230720 | 173100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 112 | 20230720 | 173000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 113 | 20230720 | 172900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 114 | 20230720 | 172800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 115 | 20230720 | 172700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 116 | 20230720 | 172600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 117 | 20230720 | 172500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 118 | 20230720 | 172400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 119 | 20230720 | 172300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 120 | 20230720 | 172200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 121 | 20230720 | 172100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 122 | 20230720 | 172000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 123 | 20230720 | 171900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 124 | 20230720 | 171800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 125 | 20230720 | 171700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 126 | 20230720 | 171600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 127 | 20230720 | 171500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 128 | 20230720 | 171400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 129 | 20230720 | 171300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 130 | 20230720 | 171200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 131 | 20230720 | 171100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 132 | 20230720 | 171000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 133 | 20230720 | 170900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 134 | 20230720 | 170800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 135 | 20230720 | 170700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 136 | 20230720 | 170600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 137 | 20230720 | 170500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 138 | 20230720 | 170400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 139 | 20230720 | 170300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 140 | 20230720 | 170200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 141 | 20230720 | 170100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 142 | 20230720 | 170000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 143 | 20230720 | 165900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 144 | 20230720 | 165800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 145 | 20230720 | 165700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 146 | 20230720 | 165600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 147 | 20230720 | 165500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 148 | 20230720 | 165400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 149 | 20230720 | 165300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 150 | 20230720 | 165200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 151 | 20230720 | 165100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 152 | 20230720 | 165000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 153 | 20230720 | 164900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 154 | 20230720 | 164800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 155 | 20230720 | 164700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 156 | 20230720 | 164600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 157 | 20230720 | 164500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 158 | 20230720 | 164400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 159 | 20230720 | 164300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 160 | 20230720 | 164200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 161 | 20230720 | 164100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 162 | 20230720 | 164000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 163 | 20230720 | 163900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 164 | 20230720 | 163800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 165 | 20230720 | 163700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 166 | 20230720 | 163600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 167 | 20230720 | 163500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 168 | 20230720 | 163400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 169 | 20230720 | 163300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 170 | 20230720 | 163200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 171 | 20230720 | 163100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 172 | 20230720 | 163000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 173 | 20230720 | 162900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 174 | 20230720 | 162800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 175 | 20230720 | 162700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 176 | 20230720 | 162600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 177 | 20230720 | 162500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 178 | 20230720 | 162400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 179 | 20230720 | 162300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 180 | 20230720 | 162200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 181 | 20230720 | 162100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 182 | 20230720 | 162000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 183 | 20230720 | 161900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 184 | 20230720 | 161800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 185 | 20230720 | 161700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 186 | 20230720 | 161600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 187 | 20230720 | 161500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 188 | 20230720 | 161400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 189 | 20230720 | 161300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 190 | 20230720 | 161200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 191 | 20230720 | 161100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 192 | 20230720 | 161000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 193 | 20230720 | 160900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 194 | 20230720 | 160800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 195 | 20230720 | 160700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 196 | 20230720 | 160600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 197 | 20230720 | 160500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 198 | 20230720 | 160400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 199 | 20230720 | 160300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 200 | 20230720 | 160200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 201 | 20230720 | 160100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 202 | 20230720 | 160000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 203 | 20230720 | 155900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 204 | 20230720 | 155800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 205 | 20230720 | 155700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 206 | 20230720 | 155600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 207 | 20230720 | 155500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 208 | 20230720 | 155400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 209 | 20230720 | 155300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 210 | 20230720 | 155200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 211 | 20230720 | 155100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 212 | 20230720 | 155000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 213 | 20230720 | 154900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 214 | 20230720 | 154800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 215 | 20230720 | 154700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 216 | 20230720 | 154600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 217 | 20230720 | 154500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 218 | 20230720 | 154400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 219 | 20230720 | 154300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 220 | 20230720 | 154200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 221 | 20230720 | 154100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 222 | 20230720 | 154000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 223 | 20230720 | 153900 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 224 | 20230720 | 153800 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 225 | 20230720 | 153700 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 226 | 20230720 | 153600 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 227 | 20230720 | 153500 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 228 | 20230720 | 153400 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 229 | 20230720 | 153300 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 230 | 20230720 | 153200 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 231 | 20230720 | 153100 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 0 |
| 232 | 20230720 | 153000 | 195236043000 | 685000 | 685000 | 685000 | 685000 | 17458 |
| 233 | 20230720 | 152900 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 234 | 20230720 | 152800 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 235 | 20230720 | 152700 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 236 | 20230720 | 152600 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 237 | 20230720 | 152500 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 238 | 20230720 | 152400 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 239 | 20230720 | 152300 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 240 | 20230720 | 152200 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 241 | 20230720 | 152100 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 242 | 20230720 | 152000 | 183277313000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 243 | 20230720 | 151900 | 183277313000 | 687000 | 688000 | 688000 | 686000 | 333 |
| 244 | 20230720 | 151800 | 183048506000 | 687000 | 686000 | 688000 | 686000 | 479 |
| 245 | 20230720 | 151700 | 182719578000 | 686000 | 686000 | 687000 | 685000 | 1688 |
| 246 | 20230720 | 151600 | 181560066000 | 685000 | 686000 | 687000 | 685000 | 388 |
| 247 | 20230720 | 151500 | 181294001000 | 686000 | 686000 | 687000 | 685000 | 554 |
| 248 | 20230720 | 151400 | 180914131000 | 686000 | 687000 | 687000 | 686000 | 1163 |
| 249 | 20230720 | 151300 | 180116168000 | 686000 | 687000 | 687000 | 686000 | 399 |
| 250 | 20230720 | 151200 | 179842358000 | 686000 | 687000 | 687000 | 686000 | 284 |
| 251 | 20230720 | 151100 | 179647468000 | 686000 | 687000 | 687000 | 686000 | 292 |
| 252 | 20230720 | 151000 | 179447099000 | 687000 | 687000 | 687000 | 686000 | 274 |
| 253 | 20230720 | 150900 | 179259052000 | 686000 | 687000 | 687000 | 686000 | 292 |
| 254 | 20230720 | 150800 | 179058687000 | 686000 | 687000 | 687000 | 686000 | 329 |
| 255 | 20230720 | 150700 | 178832913000 | 687000 | 687000 | 687000 | 686000 | 310 |
| 256 | 20230720 | 150600 | 178620154000 | 687000 | 687000 | 687000 | 686000 | 399 |
| 257 | 20230720 | 150500 | 178346368000 | 687000 | 687000 | 687000 | 686000 | 186 |
| 258 | 20230720 | 150400 | 178218719000 | 686000 | 687000 | 687000 | 686000 | 312 |
| 259 | 20230720 | 150300 | 178004604000 | 686000 | 687000 | 687000 | 686000 | 233 |
| 260 | 20230720 | 150200 | 177844708000 | 687000 | 687000 | 687000 | 686000 | 343 |
| 261 | 20230720 | 150100 | 177609344000 | 687000 | 687000 | 687000 | 686000 | 174 |
| 262 | 20230720 | 150000 | 177489848000 | 687000 | 687000 | 687000 | 686000 | 262 |
| 263 | 20230720 | 145900 | 177310036000 | 687000 | 687000 | 687000 | 686000 | 195 |
| 264 | 20230720 | 145800 | 177176151000 | 686000 | 686000 | 687000 | 686000 | 150 |
| 265 | 20230720 | 145700 | 177073174000 | 687000 | 686000 | 687000 | 685000 | 1460 |
| 266 | 20230720 | 145600 | 176071621000 | 686000 | 685000 | 686000 | 685000 | 374 |
| 267 | 20230720 | 145500 | 175815387000 | 686000 | 686000 | 687000 | 685000 | 1109 |
| 268 | 20230720 | 145400 | 175054663000 | 687000 | 686000 | 687000 | 686000 | 412 |
| 269 | 20230720 | 145300 | 174771988000 | 687000 | 687000 | 687000 | 686000 | 381 |
| 270 | 20230720 | 145200 | 174510566000 | 686000 | 687000 | 688000 | 686000 | 2029 |
| 271 | 20230720 | 145100 | 173117818000 | 687000 | 687000 | 688000 | 687000 | 514 |
| 272 | 20230720 | 145000 | 172764646000 | 688000 | 687000 | 688000 | 687000 | 335 |
| 273 | 20230720 | 144900 | 172534443000 | 687000 | 687000 | 688000 | 687000 | 182 |
| 274 | 20230720 | 144800 | 172409359000 | 688000 | 688000 | 688000 | 687000 | 79 |
| 275 | 20230720 | 144700 | 172355047000 | 688000 | 688000 | 688000 | 687000 | 217 |
| 276 | 20230720 | 144600 | 172205853000 | 688000 | 687000 | 688000 | 687000 | 91 |
| 277 | 20230720 | 144500 | 172143280000 | 688000 | 688000 | 688000 | 687000 | 154 |
| 278 | 20230720 | 144400 | 172037380000 | 688000 | 687000 | 688000 | 687000 | 158 |
| 279 | 20230720 | 144300 | 171928781000 | 687000 | 688000 | 688000 | 687000 | 836 |
| 280 | 20230720 | 144200 | 171353810000 | 688000 | 689000 | 689000 | 688000 | 268 |
| 281 | 20230720 | 144100 | 171169371000 | 689000 | 689000 | 689000 | 688000 | 278 |
| 282 | 20230720 | 144000 | 170978037000 | 689000 | 689000 | 689000 | 688000 | 245 |
| 283 | 20230720 | 143900 | 170809428000 | 689000 | 689000 | 689000 | 688000 | 169 |
| 284 | 20230720 | 143800 | 170693006000 | 688000 | 689000 | 689000 | 688000 | 113 |
| 285 | 20230720 | 143700 | 170615171000 | 689000 | 689000 | 689000 | 688000 | 79 |
| 286 | 20230720 | 143600 | 170560776000 | 688000 | 688000 | 689000 | 688000 | 136 |
| 287 | 20230720 | 143500 | 170467161000 | 688000 | 688000 | 689000 | 688000 | 122 |
| 288 | 20230720 | 143400 | 170383171000 | 689000 | 688000 | 689000 | 687000 | 1281 |
| 289 | 20230720 | 143300 | 169501830000 | 688000 | 688000 | 688000 | 687000 | 115 |
| 290 | 20230720 | 143200 | 169422743000 | 688000 | 688000 | 688000 | 687000 | 192 |
| 291 | 20230720 | 143100 | 169290783000 | 688000 | 687000 | 688000 | 687000 | 222 |
| 292 | 20230720 | 143000 | 169138135000 | 688000 | 688000 | 689000 | 687000 | 618 |
| 293 | 20230720 | 142900 | 168713006000 | 689000 | 687000 | 689000 | 687000 | 2362 |
| 294 | 20230720 | 142800 | 167088022000 | 687000 | 688000 | 688000 | 687000 | 135 |
| 295 | 20230720 | 142700 | 166995201000 | 687000 | 687000 | 688000 | 687000 | 362 |
| 296 | 20230720 | 142600 | 166746398000 | 688000 | 688000 | 688000 | 687000 | 183 |
| 297 | 20230720 | 142500 | 166620570000 | 688000 | 688000 | 688000 | 687000 | 115 |
| 298 | 20230720 | 142400 | 166541482000 | 687000 | 688000 | 688000 | 687000 | 189 |
| 299 | 20230720 | 142300 | 166411582000 | 688000 | 687000 | 688000 | 687000 | 178 |
| 300 | 20230720 | 142200 | 166289196000 | 687000 | 687000 | 688000 | 687000 | 165 |
| 301 | 20230720 | 142100 | 166175749000 | 688000 | 688000 | 688000 | 687000 | 174 |
| 302 | 20230720 | 142000 | 166056163000 | 687000 | 689000 | 689000 | 687000 | 1083 |
| 303 | 20230720 | 141900 | 165311056000 | 689000 | 689000 | 689000 | 688000 | 179 |
| 304 | 20230720 | 141800 | 165187808000 | 689000 | 689000 | 689000 | 688000 | 84 |
| 305 | 20230720 | 141700 | 165129957000 | 688000 | 689000 | 689000 | 688000 | 150 |
| 306 | 20230720 | 141600 | 165026702000 | 689000 | 688000 | 689000 | 688000 | 109 |
| 307 | 20230720 | 141500 | 164951651000 | 688000 | 688000 | 689000 | 688000 | 364 |
| 308 | 20230720 | 141400 | 164701151000 | 689000 | 689000 | 689000 | 688000 | 144 |
| 309 | 20230720 | 141300 | 164602000000 | 689000 | 689000 | 689000 | 688000 | 182 |
| 310 | 20230720 | 141200 | 164476706000 | 689000 | 689000 | 689000 | 688000 | 198 |
| 311 | 20230720 | 141100 | 164340426000 | 688000 | 688000 | 689000 | 688000 | 284 |
| 312 | 20230720 | 141000 | 164144977000 | 688000 | 688000 | 689000 | 688000 | 185 |
| 313 | 20230720 | 140900 | 164017573000 | 689000 | 689000 | 689000 | 688000 | 123 |
| 314 | 20230720 | 140800 | 163932892000 | 689000 | 689000 | 689000 | 688000 | 145 |
| 315 | 20230720 | 140700 | 163833035000 | 689000 | 689000 | 689000 | 688000 | 130 |
| 316 | 20230720 | 140600 | 163743529000 | 689000 | 689000 | 689000 | 688000 | 139 |
| 317 | 20230720 | 140500 | 163647792000 | 689000 | 689000 | 689000 | 688000 | 127 |
| 318 | 20230720 | 140400 | 163560331000 | 689000 | 689000 | 689000 | 688000 | 134 |
| 319 | 20230720 | 140300 | 163468029000 | 688000 | 689000 | 689000 | 688000 | 122 |
| 320 | 20230720 | 140200 | 163384015000 | 689000 | 689000 | 689000 | 688000 | 141 |
| 321 | 20230720 | 140100 | 163286925000 | 689000 | 689000 | 689000 | 688000 | 147 |
| 322 | 20230720 | 140000 | 163185677000 | 688000 | 689000 | 689000 | 688000 | 92 |
| 323 | 20230720 | 135900 | 163122319000 | 689000 | 688000 | 689000 | 687000 | 1089 |
| 324 | 20230720 | 135800 | 162373057000 | 688000 | 688000 | 688000 | 687000 | 317 |
| 325 | 20230720 | 135700 | 162155217000 | 688000 | 689000 | 689000 | 687000 | 803 |
| 326 | 20230720 | 135600 | 161602865000 | 689000 | 688000 | 689000 | 688000 | 164 |
| 327 | 20230720 | 135500 | 161489990000 | 688000 | 688000 | 689000 | 688000 | 298 |
| 328 | 20230720 | 135400 | 161284924000 | 689000 | 690000 | 690000 | 688000 | 664 |
| 329 | 20230720 | 135300 | 160827400000 | 689000 | 690000 | 690000 | 689000 | 97 |
| 330 | 20230720 | 135200 | 160760516000 | 690000 | 689000 | 690000 | 689000 | 263 |
| 331 | 20230720 | 135100 | 160579262000 | 689000 | 689000 | 690000 | 689000 | 402 |
| 332 | 20230720 | 135000 | 160302253000 | 689000 | 689000 | 690000 | 688000 | 704 |
| 333 | 20230720 | 134900 | 159817242000 | 689000 | 689000 | 689000 | 688000 | 81 |
| 334 | 20230720 | 134800 | 159761473000 | 689000 | 688000 | 689000 | 688000 | 170 |
| 335 | 20230720 | 134700 | 159644437000 | 688000 | 690000 | 690000 | 688000 | 2192 |
| 336 | 20230720 | 134600 | 158135099000 | 689000 | 689000 | 690000 | 689000 | 245 |
| 337 | 20230720 | 134500 | 157966256000 | 690000 | 689000 | 690000 | 689000 | 364 |
| 338 | 20230720 | 134400 | 157715419000 | 689000 | 689000 | 690000 | 688000 | 514 |
| 339 | 20230720 | 134300 | 157361255000 | 689000 | 689000 | 690000 | 688000 | 922 |
| 340 | 20230720 | 134200 | 156725977000 | 690000 | 691000 | 691000 | 690000 | 2443 |
| 341 | 20230720 | 134100 | 155040249000 | 690000 | 691000 | 691000 | 690000 | 103 |
| 342 | 20230720 | 134000 | 154969109000 | 691000 | 690000 | 691000 | 690000 | 380 |
| 343 | 20230720 | 133900 | 154706613000 | 691000 | 690000 | 691000 | 690000 | 691 |
| 344 | 20230720 | 133800 | 154229762000 | 691000 | 691000 | 691000 | 690000 | 133 |
| 345 | 20230720 | 133700 | 154137950000 | 691000 | 692000 | 692000 | 690000 | 701 |
| 346 | 20230720 | 133600 | 153653654000 | 692000 | 692000 | 692000 | 691000 | 267 |
| 347 | 20230720 | 133500 | 153469111000 | 692000 | 691000 | 692000 | 691000 | 97 |
| 348 | 20230720 | 133400 | 153402029000 | 692000 | 692000 | 692000 | 691000 | 222 |
| 349 | 20230720 | 133300 | 153248476000 | 692000 | 691000 | 692000 | 691000 | 89 |
| 350 | 20230720 | 133200 | 153186931000 | 692000 | 692000 | 692000 | 691000 | 105 |
| 351 | 20230720 | 133100 | 153114279000 | 692000 | 692000 | 692000 | 691000 | 127 |
| 352 | 20230720 | 133000 | 153026419000 | 692000 | 692000 | 692000 | 691000 | 100 |
| 353 | 20230720 | 132900 | 152957258000 | 692000 | 691000 | 692000 | 691000 | 91 |
| 354 | 20230720 | 132800 | 152894326000 | 692000 | 691000 | 692000 | 691000 | 215 |
| 355 | 20230720 | 132700 | 152745677000 | 692000 | 692000 | 692000 | 691000 | 267 |
| 356 | 20230720 | 132600 | 152561123000 | 691000 | 691000 | 692000 | 691000 | 108 |
| 357 | 20230720 | 132500 | 152486469000 | 692000 | 690000 | 692000 | 690000 | 882 |
| 358 | 20230720 | 132400 | 151876991000 | 690000 | 691000 | 691000 | 690000 | 154 |
| 359 | 20230720 | 132300 | 151770620000 | 691000 | 690000 | 691000 | 690000 | 157 |
| 360 | 20230720 | 132200 | 151662233000 | 690000 | 691000 | 692000 | 690000 | 777 |
| 361 | 20230720 | 132100 | 151125491000 | 692000 | 691000 | 692000 | 691000 | 230 |
| 362 | 20230720 | 132000 | 150966530000 | 691000 | 691000 | 692000 | 691000 | 72 |
| 363 | 20230720 | 131900 | 150916749000 | 691000 | 691000 | 692000 | 691000 | 451 |
| 364 | 20230720 | 131800 | 150605069000 | 691000 | 691000 | 692000 | 691000 | 127 |
| 365 | 20230720 | 131700 | 150517282000 | 691000 | 692000 | 692000 | 691000 | 701 |
| 366 | 20230720 | 131600 | 150032845000 | 691000 | 692000 | 692000 | 691000 | 184 |
| 367 | 20230720 | 131500 | 149905636000 | 691000 | 692000 | 692000 | 691000 | 116 |
| 368 | 20230720 | 131400 | 149825401000 | 692000 | 693000 | 693000 | 691000 | 1217 |
| 369 | 20230720 | 131300 | 148983278000 | 693000 | 692000 | 693000 | 692000 | 350 |
| 370 | 20230720 | 131200 | 148740947000 | 693000 | 693000 | 693000 | 692000 | 84 |
| 371 | 20230720 | 131100 | 148682759000 | 693000 | 693000 | 693000 | 692000 | 86 |
| 372 | 20230720 | 131000 | 148623183000 | 693000 | 693000 | 693000 | 692000 | 112 |
| 373 | 20230720 | 130900 | 148545613000 | 692000 | 693000 | 694000 | 692000 | 799 |
| 374 | 20230720 | 130800 | 147991895000 | 692000 | 693000 | 693000 | 692000 | 211 |
| 375 | 20230720 | 130700 | 147845703000 | 693000 | 694000 | 694000 | 693000 | 231 |
| 376 | 20230720 | 130600 | 147685580000 | 693000 | 694000 | 694000 | 693000 | 55 |
| 377 | 20230720 | 130500 | 147647438000 | 693000 | 694000 | 694000 | 693000 | 121 |
| 378 | 20230720 | 130400 | 147563559000 | 693000 | 694000 | 694000 | 693000 | 174 |
| 379 | 20230720 | 130300 | 147442932000 | 693000 | 694000 | 694000 | 693000 | 64 |
| 380 | 20230720 | 130200 | 147398546000 | 694000 | 694000 | 694000 | 692000 | 172 |
| 381 | 20230720 | 130100 | 147279352000 | 693000 | 693000 | 694000 | 693000 | 288 |
| 382 | 20230720 | 130000 | 147079759000 | 693000 | 693000 | 693000 | 692000 | 115 |
| 383 | 20230720 | 125900 | 147000098000 | 693000 | 692000 | 693000 | 692000 | 245 |
| 384 | 20230720 | 125800 | 146830327000 | 693000 | 694000 | 694000 | 692000 | 947 |
| 385 | 20230720 | 125700 | 146174074000 | 694000 | 694000 | 694000 | 693000 | 63 |
| 386 | 20230720 | 125600 | 146130395000 | 693000 | 694000 | 694000 | 693000 | 50 |
| 387 | 20230720 | 125500 | 146095707000 | 694000 | 694000 | 695000 | 693000 | 244 |
| 388 | 20230720 | 125400 | 145926454000 | 694000 | 694000 | 694000 | 693000 | 388 |
| 389 | 20230720 | 125300 | 145657274000 | 694000 | 694000 | 694000 | 693000 | 129 |
| 390 | 20230720 | 125200 | 145567772000 | 694000 | 692000 | 694000 | 692000 | 769 |
| 391 | 20230720 | 125100 | 145034876000 | 693000 | 693000 | 693000 | 692000 | 161 |
| 392 | 20230720 | 125000 | 144923328000 | 693000 | 693000 | 693000 | 692000 | 554 |
| 393 | 20230720 | 124900 | 144539432000 | 693000 | 693000 | 693000 | 692000 | 1101 |
| 394 | 20230720 | 124800 | 143776486000 | 693000 | 693000 | 693000 | 692000 | 346 |
| 395 | 20230720 | 124700 | 143537020000 | 692000 | 693000 | 693000 | 692000 | 101 |
| 396 | 20230720 | 124600 | 143467071000 | 693000 | 694000 | 694000 | 692000 | 394 |
| 397 | 20230720 | 124500 | 143194051000 | 694000 | 694000 | 694000 | 693000 | 99 |
| 398 | 20230720 | 124400 | 143125394000 | 693000 | 694000 | 694000 | 693000 | 597 |
| 399 | 20230720 | 124300 | 142711652000 | 693000 | 694000 | 694000 | 693000 | 205 |
| 400 | 20230720 | 124200 | 142569517000 | 693000 | 694000 | 694000 | 693000 | 181 |
| 401 | 20230720 | 124100 | 142444043000 | 694000 | 696000 | 696000 | 693000 | 1520 |
| 402 | 20230720 | 124000 | 141388474000 | 696000 | 696000 | 696000 | 695000 | 226 |
| 403 | 20230720 | 123900 | 141231373000 | 696000 | 696000 | 697000 | 696000 | 715 |
| 404 | 20230720 | 123800 | 140733700000 | 696000 | 697000 | 697000 | 696000 | 317 |
| 405 | 20230720 | 123700 | 140513024000 | 697000 | 696000 | 697000 | 696000 | 76 |
| 406 | 20230720 | 123600 | 140460083000 | 697000 | 697000 | 697000 | 696000 | 55 |
| 407 | 20230720 | 123500 | 140421768000 | 697000 | 697000 | 697000 | 696000 | 119 |
| 408 | 20230720 | 123400 | 140338902000 | 697000 | 696000 | 697000 | 696000 | 39 |
| 409 | 20230720 | 123300 | 140311742000 | 696000 | 697000 | 697000 | 696000 | 60 |
| 410 | 20230720 | 123200 | 140269952000 | 697000 | 697000 | 697000 | 696000 | 67 |
| 411 | 20230720 | 123100 | 140223255000 | 696000 | 697000 | 697000 | 696000 | 144 |
| 412 | 20230720 | 123000 | 140122996000 | 697000 | 696000 | 697000 | 696000 | 132 |
| 413 | 20230720 | 122900 | 140031014000 | 697000 | 696000 | 697000 | 696000 | 83 |
| 414 | 20230720 | 122800 | 139973174000 | 697000 | 696000 | 697000 | 696000 | 249 |
| 415 | 20230720 | 122700 | 139799675000 | 697000 | 696000 | 697000 | 696000 | 114 |
| 416 | 20230720 | 122600 | 139720264000 | 697000 | 697000 | 697000 | 696000 | 59 |
| 417 | 20230720 | 122500 | 139679172000 | 697000 | 697000 | 697000 | 696000 | 77 |
| 418 | 20230720 | 122400 | 139625522000 | 696000 | 696000 | 697000 | 696000 | 72 |
| 419 | 20230720 | 122300 | 139575361000 | 696000 | 697000 | 697000 | 696000 | 166 |
| 420 | 20230720 | 122200 | 139459783000 | 696000 | 695000 | 697000 | 695000 | 565 |
| 421 | 20230720 | 122100 | 139066571000 | 695000 | 696000 | 696000 | 695000 | 80 |
| 422 | 20230720 | 122000 | 139010922000 | 696000 | 696000 | 696000 | 695000 | 80 |
| 423 | 20230720 | 121900 | 138955262000 | 696000 | 695000 | 697000 | 695000 | 1595 |
| 424 | 20230720 | 121800 | 137845199000 | 696000 | 695000 | 696000 | 695000 | 53 |
| 425 | 20230720 | 121700 | 137808331000 | 696000 | 696000 | 696000 | 695000 | 122 |
| 426 | 20230720 | 121600 | 137723496000 | 696000 | 697000 | 697000 | 695000 | 753 |
| 427 | 20230720 | 121500 | 137199374000 | 697000 | 697000 | 697000 | 696000 | 59 |
| 428 | 20230720 | 121400 | 137158279000 | 697000 | 697000 | 697000 | 696000 | 68 |
| 429 | 20230720 | 121300 | 137110918000 | 696000 | 696000 | 697000 | 695000 | 1180 |
| 430 | 20230720 | 121200 | 136289613000 | 696000 | 695000 | 696000 | 695000 | 353 |
| 431 | 20230720 | 121100 | 136044022000 | 695000 | 696000 | 696000 | 695000 | 255 |
| 432 | 20230720 | 121000 | 135866764000 | 696000 | 696000 | 696000 | 695000 | 1082 |
| 433 | 20230720 | 120900 | 135114728000 | 696000 | 696000 | 696000 | 695000 | 146 |
| 434 | 20230720 | 120800 | 135013173000 | 696000 | 696000 | 696000 | 695000 | 722 |
| 435 | 20230720 | 120700 | 134510748000 | 696000 | 697000 | 697000 | 696000 | 201 |
| 436 | 20230720 | 120600 | 134370784000 | 697000 | 697000 | 697000 | 696000 | 802 |
| 437 | 20230720 | 120500 | 133812562000 | 697000 | 697000 | 697000 | 696000 | 89 |
| 438 | 20230720 | 120400 | 133750583000 | 697000 | 698000 | 698000 | 697000 | 431 |
| 439 | 20230720 | 120300 | 133450116000 | 698000 | 698000 | 698000 | 697000 | 92 |
| 440 | 20230720 | 120200 | 133385959000 | 697000 | 697000 | 698000 | 697000 | 199 |
| 441 | 20230720 | 120100 | 133247154000 | 697000 | 697000 | 698000 | 697000 | 103 |
| 442 | 20230720 | 120000 | 133175331000 | 697000 | 697000 | 698000 | 697000 | 200 |
| 443 | 20230720 | 115900 | 133035855000 | 697000 | 698000 | 699000 | 697000 | 728 |
| 444 | 20230720 | 115800 | 132527751000 | 699000 | 701000 | 701000 | 698000 | 2808 |
| 445 | 20230720 | 115700 | 130563226000 | 701000 | 700000 | 701000 | 700000 | 103 |
| 446 | 20230720 | 115600 | 130491054000 | 701000 | 702000 | 702000 | 700000 | 733 |
| 447 | 20230720 | 115500 | 129977218000 | 701000 | 701000 | 702000 | 701000 | 1085 |
| 448 | 20230720 | 115400 | 129216622000 | 701000 | 701000 | 702000 | 701000 | 239 |
| 449 | 20230720 | 115300 | 129049059000 | 701000 | 702000 | 702000 | 701000 | 470 |
| 450 | 20230720 | 115200 | 128719555000 | 701000 | 701000 | 702000 | 701000 | 126 |
| 451 | 20230720 | 115100 | 128631210000 | 701000 | 701000 | 702000 | 701000 | 633 |
| 452 | 20230720 | 115000 | 128187437000 | 702000 | 701000 | 702000 | 701000 | 698 |
| 453 | 20230720 | 114900 | 127698095000 | 702000 | 701000 | 702000 | 701000 | 2216 |
| 454 | 20230720 | 114800 | 126144652000 | 702000 | 701000 | 702000 | 701000 | 755 |
| 455 | 20230720 | 114700 | 125615311000 | 701000 | 701000 | 702000 | 701000 | 814 |
| 456 | 20230720 | 114600 | 125044685000 | 701000 | 701000 | 702000 | 701000 | 1858 |
| 457 | 20230720 | 114500 | 123742198000 | 701000 | 701000 | 702000 | 701000 | 935 |
| 458 | 20230720 | 114400 | 123086742000 | 702000 | 701000 | 702000 | 701000 | 280 |
| 459 | 20230720 | 114300 | 122890434000 | 702000 | 701000 | 702000 | 701000 | 205 |
| 460 | 20230720 | 114200 | 122746713000 | 701000 | 702000 | 702000 | 701000 | 484 |
| 461 | 20230720 | 114100 | 122407402000 | 701000 | 701000 | 702000 | 701000 | 528 |
| 462 | 20230720 | 114000 | 122037248000 | 701000 | 702000 | 702000 | 701000 | 2197 |
| 463 | 20230720 | 113900 | 120497118000 | 701000 | 701000 | 702000 | 701000 | 80 |
| 464 | 20230720 | 113800 | 120441005000 | 701000 | 702000 | 702000 | 701000 | 57 |
| 465 | 20230720 | 113700 | 120401020000 | 701000 | 701000 | 702000 | 701000 | 1053 |
| 466 | 20230720 | 113600 | 119662827000 | 701000 | 701000 | 702000 | 701000 | 454 |
| 467 | 20230720 | 113500 | 119344544000 | 701000 | 701000 | 702000 | 701000 | 269 |
| 468 | 20230720 | 113400 | 119155961000 | 701000 | 701000 | 702000 | 701000 | 550 |
| 469 | 20230720 | 113300 | 118770386000 | 701000 | 702000 | 702000 | 701000 | 145 |
| 470 | 20230720 | 113200 | 118668723000 | 701000 | 702000 | 702000 | 701000 | 438 |
| 471 | 20230720 | 113100 | 118361676000 | 701000 | 701000 | 702000 | 701000 | 1125 |
| 472 | 20230720 | 113000 | 117572879000 | 701000 | 701000 | 702000 | 701000 | 422 |
| 473 | 20230720 | 112900 | 117276993000 | 702000 | 702000 | 702000 | 701000 | 126 |
| 474 | 20230720 | 112800 | 117188566000 | 702000 | 701000 | 702000 | 701000 | 160 |
| 475 | 20230720 | 112700 | 117076369000 | 701000 | 702000 | 702000 | 701000 | 1238 |
| 476 | 20230720 | 112600 | 116207364000 | 703000 | 702000 | 703000 | 702000 | 204 |
| 477 | 20230720 | 112500 | 116064123000 | 702000 | 704000 | 704000 | 702000 | 1480 |
| 478 | 20230720 | 112400 | 115023720000 | 704000 | 703000 | 704000 | 703000 | 140 |
| 479 | 20230720 | 112300 | 114925238000 | 704000 | 703000 | 704000 | 703000 | 489 |
| 480 | 20230720 | 112200 | 114581229000 | 704000 | 704000 | 704000 | 703000 | 285 |
| 481 | 20230720 | 112100 | 114380692000 | 704000 | 703000 | 704000 | 703000 | 111 |
| 482 | 20230720 | 112000 | 114302595000 | 703000 | 704000 | 704000 | 703000 | 256 |
| 483 | 20230720 | 111900 | 114122571000 | 703000 | 703000 | 704000 | 703000 | 355 |
| 484 | 20230720 | 111800 | 113872959000 | 704000 | 703000 | 704000 | 703000 | 1128 |
| 485 | 20230720 | 111700 | 113079874000 | 703000 | 703000 | 704000 | 702000 | 1069 |
| 486 | 20230720 | 111600 | 112328407000 | 703000 | 703000 | 703000 | 702000 | 603 |
| 487 | 20230720 | 111500 | 111904510000 | 703000 | 702000 | 704000 | 702000 | 2466 |
| 488 | 20230720 | 111400 | 110170946000 | 702000 | 702000 | 703000 | 702000 | 193 |
| 489 | 20230720 | 111300 | 110035313000 | 702000 | 702000 | 703000 | 702000 | 324 |
| 490 | 20230720 | 111200 | 109807802000 | 702000 | 701000 | 703000 | 701000 | 2209 |
| 491 | 20230720 | 111100 | 108257041000 | 702000 | 701000 | 702000 | 701000 | 1849 |
| 492 | 20230720 | 111000 | 106960838000 | 702000 | 701000 | 702000 | 701000 | 304 |
| 493 | 20230720 | 110900 | 106747719000 | 701000 | 701000 | 702000 | 701000 | 513 |
| 494 | 20230720 | 110800 | 106388092000 | 701000 | 701000 | 702000 | 701000 | 117 |
| 495 | 20230720 | 110700 | 106306015000 | 702000 | 701000 | 702000 | 701000 | 244 |
| 496 | 20230720 | 110600 | 106134872000 | 701000 | 701000 | 702000 | 700000 | 2538 |
| 497 | 20230720 | 110500 | 104355674000 | 701000 | 702000 | 702000 | 701000 | 89 |
| 498 | 20230720 | 110400 | 104293254000 | 701000 | 702000 | 702000 | 701000 | 581 |
| 499 | 20230720 | 110300 | 103885444000 | 701000 | 702000 | 702000 | 701000 | 1744 |
| 500 | 20230720 | 110200 | 102661641000 | 702000 | 703000 | 703000 | 702000 | 338 |
| 501 | 20230720 | 110100 | 102424313000 | 702000 | 702000 | 703000 | 702000 | 285 |
| 502 | 20230720 | 110000 | 102224023000 | 703000 | 703000 | 703000 | 702000 | 623 |
| 503 | 20230720 | 105900 | 101786245000 | 702000 | 702000 | 703000 | 701000 | 1771 |
| 504 | 20230720 | 105800 | 100542888000 | 702000 | 701000 | 702000 | 701000 | 432 |
| 505 | 20230720 | 105700 | 100239785000 | 701000 | 702000 | 702000 | 701000 | 335 |
| 506 | 20230720 | 105600 | 100004790000 | 702000 | 701000 | 702000 | 701000 | 922 |
| 507 | 20230720 | 105500 | 99358367000 | 701000 | 701000 | 701000 | 700000 | 297 |
| 508 | 20230720 | 105400 | 99150334000 | 700000 | 700000 | 701000 | 700000 | 1217 |
| 509 | 20230720 | 105300 | 98298160000 | 701000 | 701000 | 702000 | 700000 | 1169 |
| 510 | 20230720 | 105200 | 97478700000 | 701000 | 701000 | 702000 | 700000 | 963 |
| 511 | 20230720 | 105100 | 96803916000 | 702000 | 702000 | 702000 | 700000 | 1106 |
| 512 | 20230720 | 105000 | 96028691000 | 702000 | 702000 | 702000 | 700000 | 789 |
| 513 | 20230720 | 104900 | 95475661000 | 701000 | 702000 | 703000 | 701000 | 1304 |
| 514 | 20230720 | 104800 | 94560597000 | 703000 | 703000 | 704000 | 702000 | 1636 |
| 515 | 20230720 | 104700 | 93410620000 | 703000 | 701000 | 703000 | 700000 | 4154 |
| 516 | 20230720 | 104600 | 90495380000 | 701000 | 701000 | 701000 | 700000 | 287 |
| 517 | 20230720 | 104500 | 90294249000 | 701000 | 698000 | 701000 | 698000 | 12841 |
| 518 | 20230720 | 104400 | 81311703000 | 698000 | 697000 | 698000 | 696000 | 4934 |
| 519 | 20230720 | 104300 | 77871583000 | 697000 | 697000 | 697000 | 696000 | 293 |
| 520 | 20230720 | 104200 | 77667377000 | 697000 | 696000 | 697000 | 696000 | 215 |
| 521 | 20230720 | 104100 | 77517587000 | 696000 | 696000 | 697000 | 696000 | 139 |
| 522 | 20230720 | 104000 | 77420765000 | 697000 | 696000 | 697000 | 696000 | 157 |
| 523 | 20230720 | 103900 | 77311436000 | 696000 | 696000 | 697000 | 696000 | 1302 |
| 524 | 20230720 | 103800 | 76404922000 | 697000 | 696000 | 697000 | 695000 | 1754 |
| 525 | 20230720 | 103700 | 75184078000 | 696000 | 696000 | 696000 | 695000 | 285 |
| 526 | 20230720 | 103600 | 74985883000 | 695000 | 696000 | 696000 | 695000 | 296 |
| 527 | 20230720 | 103500 | 74780037000 | 696000 | 696000 | 696000 | 695000 | 104 |
| 528 | 20230720 | 103400 | 74707674000 | 695000 | 696000 | 696000 | 695000 | 457 |
| 529 | 20230720 | 103300 | 74389642000 | 696000 | 696000 | 696000 | 695000 | 688 |
| 530 | 20230720 | 103200 | 73910856000 | 696000 | 696000 | 696000 | 695000 | 321 |
| 531 | 20230720 | 103100 | 73687532000 | 696000 | 696000 | 696000 | 695000 | 530 |
| 532 | 20230720 | 103000 | 73318680000 | 696000 | 695000 | 696000 | 695000 | 303 |
| 533 | 20230720 | 102900 | 73107842000 | 695000 | 696000 | 696000 | 695000 | 365 |
| 534 | 20230720 | 102800 | 72853877000 | 696000 | 696000 | 696000 | 695000 | 1073 |
| 535 | 20230720 | 102700 | 72107080000 | 696000 | 696000 | 696000 | 695000 | 446 |
| 536 | 20230720 | 102600 | 71796754000 | 696000 | 696000 | 696000 | 695000 | 428 |
| 537 | 20230720 | 102500 | 71498909000 | 696000 | 696000 | 696000 | 695000 | 495 |
| 538 | 20230720 | 102400 | 71154517000 | 696000 | 695000 | 696000 | 695000 | 384 |
| 539 | 20230720 | 102300 | 70887392000 | 696000 | 695000 | 696000 | 694000 | 2921 |
| 540 | 20230720 | 102200 | 68857356000 | 695000 | 694000 | 695000 | 694000 | 267 |
| 541 | 20230720 | 102100 | 68671822000 | 695000 | 695000 | 695000 | 694000 | 307 |
| 542 | 20230720 | 102000 | 68458486000 | 694000 | 695000 | 695000 | 694000 | 476 |
| 543 | 20230720 | 101900 | 68127907000 | 695000 | 694000 | 695000 | 694000 | 601 |
| 544 | 20230720 | 101800 | 67710375000 | 694000 | 693000 | 695000 | 692000 | 4619 |
| 545 | 20230720 | 101700 | 64506230000 | 693000 | 693000 | 693000 | 692000 | 294 |
| 546 | 20230720 | 101600 | 64302541000 | 692000 | 693000 | 693000 | 692000 | 246 |
| 547 | 20230720 | 101500 | 64132084000 | 693000 | 693000 | 693000 | 692000 | 274 |
| 548 | 20230720 | 101400 | 63942266000 | 693000 | 693000 | 693000 | 692000 | 276 |
| 549 | 20230720 | 101300 | 63751023000 | 693000 | 692000 | 693000 | 692000 | 249 |
| 550 | 20230720 | 101200 | 63578529000 | 693000 | 693000 | 693000 | 692000 | 531 |
| 551 | 20230720 | 101100 | 63210553000 | 693000 | 693000 | 693000 | 692000 | 393 |
| 552 | 20230720 | 101000 | 62938338000 | 693000 | 693000 | 693000 | 692000 | 119 |
| 553 | 20230720 | 100900 | 62855910000 | 693000 | 693000 | 693000 | 692000 | 153 |
| 554 | 20230720 | 100800 | 62749968000 | 693000 | 692000 | 693000 | 692000 | 221 |
| 555 | 20230720 | 100700 | 62596965000 | 693000 | 692000 | 693000 | 691000 | 1305 |
| 556 | 20230720 | 100600 | 61693871000 | 692000 | 691000 | 692000 | 691000 | 367 |
| 557 | 20230720 | 100500 | 61440152000 | 692000 | 693000 | 693000 | 691000 | 1616 |
| 558 | 20230720 | 100400 | 60321938000 | 693000 | 693000 | 693000 | 692000 | 193 |
| 559 | 20230720 | 100300 | 60188226000 | 692000 | 692000 | 693000 | 692000 | 392 |
| 560 | 20230720 | 100200 | 59916881000 | 693000 | 693000 | 693000 | 692000 | 251 |
| 561 | 20230720 | 100100 | 59742968000 | 692000 | 693000 | 693000 | 692000 | 152 |
| 562 | 20230720 | 100000 | 59637688000 | 693000 | 694000 | 694000 | 692000 | 1597 |
| 563 | 20230720 | 095900 | 58530961000 | 693000 | 694000 | 694000 | 693000 | 360 |
| 564 | 20230720 | 095800 | 58281305000 | 694000 | 692000 | 694000 | 692000 | 3236 |
| 565 | 20230720 | 095700 | 56038301000 | 693000 | 692000 | 693000 | 692000 | 335 |
| 566 | 20230720 | 095600 | 55806411000 | 693000 | 692000 | 693000 | 691000 | 2341 |
| 567 | 20230720 | 095500 | 54186386000 | 692000 | 692000 | 692000 | 691000 | 342 |
| 568 | 20230720 | 095400 | 53949997000 | 691000 | 691000 | 692000 | 691000 | 458 |
| 569 | 20230720 | 095300 | 53633444000 | 691000 | 691000 | 692000 | 691000 | 444 |
| 570 | 20230720 | 095200 | 53326579000 | 691000 | 691000 | 692000 | 691000 | 269 |
| 571 | 20230720 | 095100 | 53140580000 | 691000 | 692000 | 692000 | 691000 | 1501 |
| 572 | 20230720 | 095000 | 52103288000 | 692000 | 691000 | 692000 | 691000 | 480 |
| 573 | 20230720 | 094900 | 51771433000 | 691000 | 691000 | 692000 | 691000 | 250 |
| 574 | 20230720 | 094800 | 51598669000 | 692000 | 691000 | 692000 | 691000 | 421 |
| 575 | 20230720 | 094700 | 51307564000 | 691000 | 692000 | 692000 | 691000 | 187 |
| 576 | 20230720 | 094600 | 51178263000 | 692000 | 691000 | 692000 | 691000 | 1507 |
| 577 | 20230720 | 094500 | 50135505000 | 692000 | 692000 | 692000 | 691000 | 1568 |
| 578 | 20230720 | 094400 | 49051620000 | 692000 | 692000 | 692000 | 691000 | 246 |
| 579 | 20230720 | 094300 | 48881521000 | 692000 | 691000 | 692000 | 691000 | 654 |
| 580 | 20230720 | 094200 | 48429270000 | 691000 | 690000 | 692000 | 690000 | 1135 |
| 581 | 20230720 | 094100 | 47644987000 | 690000 | 689000 | 691000 | 689000 | 922 |
| 582 | 20230720 | 094000 | 47008806000 | 689000 | 690000 | 691000 | 689000 | 999 |
| 583 | 20230720 | 093900 | 46319514000 | 690000 | 690000 | 691000 | 690000 | 300 |
| 584 | 20230720 | 093800 | 46112461000 | 691000 | 691000 | 692000 | 690000 | 2367 |
| 585 | 20230720 | 093700 | 44476849000 | 690000 | 691000 | 691000 | 690000 | 608 |
| 586 | 20230720 | 093600 | 44056977000 | 691000 | 690000 | 691000 | 689000 | 741 |
| 587 | 20230720 | 093500 | 43545538000 | 690000 | 689000 | 690000 | 689000 | 368 |
| 588 | 20230720 | 093400 | 43291647000 | 690000 | 689000 | 690000 | 688000 | 777 |
| 589 | 20230720 | 093300 | 42756101000 | 689000 | 689000 | 689000 | 687000 | 1204 |
| 590 | 20230720 | 093200 | 41927659000 | 688000 | 688000 | 688000 | 687000 | 814 |
| 591 | 20230720 | 093100 | 41367638000 | 688000 | 685000 | 688000 | 685000 | 1837 |
| 592 | 20230720 | 093000 | 40106926000 | 686000 | 685000 | 686000 | 685000 | 481 |
| 593 | 20230720 | 092900 | 39777259000 | 685000 | 685000 | 686000 | 685000 | 225 |
| 594 | 20230720 | 092800 | 39623089000 | 685000 | 685000 | 686000 | 685000 | 92 |
| 595 | 20230720 | 092700 | 39560067000 | 685000 | 685000 | 686000 | 685000 | 220 |
| 596 | 20230720 | 092600 | 39409359000 | 685000 | 685000 | 686000 | 684000 | 1328 |
| 597 | 20230720 | 092500 | 38499682000 | 686000 | 686000 | 686000 | 685000 | 1056 |
| 598 | 20230720 | 092400 | 37775391000 | 687000 | 687000 | 687000 | 686000 | 314 |
| 599 | 20230720 | 092300 | 37559772000 | 687000 | 685000 | 687000 | 685000 | 665 |
| 600 | 20230720 | 092200 | 37103604000 | 685000 | 685000 | 685000 | 684000 | 2598 |
| 601 | 20230720 | 092100 | 35323980000 | 684000 | 684000 | 685000 | 684000 | 684 |
| 602 | 20230720 | 092000 | 34856025000 | 684000 | 685000 | 685000 | 684000 | 591 |
| 603 | 20230720 | 091900 | 34451520000 | 685000 | 685000 | 685000 | 684000 | 667 |
| 604 | 20230720 | 091800 | 33995018000 | 685000 | 684000 | 685000 | 684000 | 230 |
| 605 | 20230720 | 091700 | 33837629000 | 684000 | 686000 | 686000 | 684000 | 2172 |
| 606 | 20230720 | 091600 | 32349233000 | 687000 | 687000 | 687000 | 686000 | 1439 |
| 607 | 20230720 | 091500 | 31361261000 | 687000 | 685000 | 688000 | 685000 | 1205 |
| 608 | 20230720 | 091400 | 30534056000 | 685000 | 688000 | 688000 | 685000 | 3051 |
| 609 | 20230720 | 091300 | 28440848000 | 688000 | 689000 | 689000 | 688000 | 2080 |
| 610 | 20230720 | 091200 | 27009428000 | 689000 | 689000 | 689000 | 688000 | 706 |
| 611 | 20230720 | 091100 | 26523422000 | 689000 | 690000 | 690000 | 688000 | 1100 |
| 612 | 20230720 | 091000 | 25765464000 | 690000 | 689000 | 691000 | 688000 | 4979 |
| 613 | 20230720 | 090900 | 22332232000 | 689000 | 689000 | 690000 | 689000 | 1569 |
| 614 | 20230720 | 090800 | 21250760000 | 689000 | 690000 | 691000 | 689000 | 1617 |
| 615 | 20230720 | 090700 | 20135187000 | 690000 | 692000 | 692000 | 690000 | 1967 |
| 616 | 20230720 | 090600 | 18776533000 | 692000 | 691000 | 693000 | 691000 | 2497 |
| 617 | 20230720 | 090500 | 17049649000 | 692000 | 693000 | 693000 | 691000 | 613 |
| 618 | 20230720 | 090400 | 16625926000 | 692000 | 690000 | 692000 | 690000 | 3006 |
| 619 | 20230720 | 090300 | 14549631000 | 691000 | 693000 | 694000 | 690000 | 2289 |
| 620 | 20230720 | 090200 | 12965092000 | 693000 | 692000 | 694000 | 690000 | 4217 |
| 621 | 20230720 | 090100 | 10046945000 | 692000 | 686000 | 692000 | 685000 | 4165 |
| 622 | 20230720 | 090000 | 7175460000 | 686000 | 687000 | 687000 | 684000 | 10367 |