35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 3 | 20230703 | 184300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 4 | 20230703 | 184200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 5 | 20230703 | 184100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 6 | 20230703 | 184000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 7 | 20230703 | 183900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 8 | 20230703 | 183800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 9 | 20230703 | 183700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 10 | 20230703 | 183600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 11 | 20230703 | 183500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 12 | 20230703 | 183400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 13 | 20230703 | 183300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 14 | 20230703 | 183200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 15 | 20230703 | 183100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 16 | 20230703 | 183000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 17 | 20230703 | 182900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 18 | 20230703 | 182800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 19 | 20230703 | 182700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 20 | 20230703 | 182600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 21 | 20230703 | 182500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 22 | 20230703 | 182400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 23 | 20230703 | 182300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 24 | 20230703 | 182200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 25 | 20230703 | 182100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 26 | 20230703 | 182000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 27 | 20230703 | 181900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 28 | 20230703 | 181800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 29 | 20230703 | 181700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 30 | 20230703 | 181600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 31 | 20230703 | 181500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 32 | 20230703 | 181400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 33 | 20230703 | 181300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 34 | 20230703 | 181200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 35 | 20230703 | 181100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 36 | 20230703 | 181000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 37 | 20230703 | 180900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 38 | 20230703 | 180800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 39 | 20230703 | 180700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 40 | 20230703 | 180600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 41 | 20230703 | 180500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 42 | 20230703 | 180400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 43 | 20230703 | 180300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 44 | 20230703 | 180200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 45 | 20230703 | 180100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 46 | 20230703 | 180000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 47 | 20230703 | 175900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 48 | 20230703 | 175800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 49 | 20230703 | 175700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 50 | 20230703 | 175600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 51 | 20230703 | 175500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 52 | 20230703 | 175400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 53 | 20230703 | 175300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 54 | 20230703 | 175200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 55 | 20230703 | 175100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 56 | 20230703 | 175000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 57 | 20230703 | 174900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 58 | 20230703 | 174800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 59 | 20230703 | 174700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 60 | 20230703 | 174600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 61 | 20230703 | 174500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 62 | 20230703 | 174400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 63 | 20230703 | 174300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 64 | 20230703 | 174200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 65 | 20230703 | 174100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 66 | 20230703 | 174000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 67 | 20230703 | 173900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 68 | 20230703 | 173800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 69 | 20230703 | 173700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 70 | 20230703 | 173600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 71 | 20230703 | 173500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 72 | 20230703 | 173400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 73 | 20230703 | 173300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 74 | 20230703 | 173200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 75 | 20230703 | 173100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 76 | 20230703 | 173000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 77 | 20230703 | 172900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 78 | 20230703 | 172800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 79 | 20230703 | 172700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 80 | 20230703 | 172600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 81 | 20230703 | 172500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 82 | 20230703 | 172400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 83 | 20230703 | 172300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 84 | 20230703 | 172200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 85 | 20230703 | 172100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 86 | 20230703 | 172000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 87 | 20230703 | 171900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 88 | 20230703 | 171800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 89 | 20230703 | 171700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 90 | 20230703 | 171600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 91 | 20230703 | 171500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 92 | 20230703 | 171400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 93 | 20230703 | 171300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 94 | 20230703 | 171200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 95 | 20230703 | 171100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 96 | 20230703 | 171000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 97 | 20230703 | 170900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 98 | 20230703 | 170800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 99 | 20230703 | 170700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 100 | 20230703 | 170600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 101 | 20230703 | 170500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 102 | 20230703 | 170400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 103 | 20230703 | 170300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 104 | 20230703 | 170200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 105 | 20230703 | 170100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 106 | 20230703 | 170000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 107 | 20230703 | 165900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 108 | 20230703 | 165800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 109 | 20230703 | 165700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 110 | 20230703 | 165600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 111 | 20230703 | 165500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 112 | 20230703 | 165400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 113 | 20230703 | 165300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 114 | 20230703 | 165200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 115 | 20230703 | 165100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 116 | 20230703 | 165000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 117 | 20230703 | 164900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 118 | 20230703 | 164800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 119 | 20230703 | 164700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 120 | 20230703 | 164600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 121 | 20230703 | 164500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 122 | 20230703 | 164400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 123 | 20230703 | 164300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 124 | 20230703 | 164200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 125 | 20230703 | 164100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 126 | 20230703 | 164000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 127 | 20230703 | 163900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 128 | 20230703 | 163800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 129 | 20230703 | 163700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 130 | 20230703 | 163600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 131 | 20230703 | 163500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 132 | 20230703 | 163400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 133 | 20230703 | 163300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 134 | 20230703 | 163200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 135 | 20230703 | 163100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 136 | 20230703 | 163000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 137 | 20230703 | 162900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 138 | 20230703 | 162800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 139 | 20230703 | 162700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 140 | 20230703 | 162600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 141 | 20230703 | 162500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 142 | 20230703 | 162400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 143 | 20230703 | 162300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 144 | 20230703 | 162200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 145 | 20230703 | 162100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 146 | 20230703 | 162000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 147 | 20230703 | 161900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 148 | 20230703 | 161800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 149 | 20230703 | 161700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 150 | 20230703 | 161600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 151 | 20230703 | 161500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 152 | 20230703 | 161400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 153 | 20230703 | 161300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 154 | 20230703 | 161200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 155 | 20230703 | 161100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 156 | 20230703 | 161000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 157 | 20230703 | 160900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 158 | 20230703 | 160800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 159 | 20230703 | 160700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 160 | 20230703 | 160600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 161 | 20230703 | 160500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 162 | 20230703 | 160400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 163 | 20230703 | 160300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 164 | 20230703 | 160200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 165 | 20230703 | 160100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 166 | 20230703 | 160000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 167 | 20230703 | 155900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 168 | 20230703 | 155800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 169 | 20230703 | 155700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 170 | 20230703 | 155600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 171 | 20230703 | 155500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 172 | 20230703 | 155400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 173 | 20230703 | 155300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 174 | 20230703 | 155200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 175 | 20230703 | 155100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 176 | 20230703 | 155000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 177 | 20230703 | 154900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 178 | 20230703 | 154800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 179 | 20230703 | 154700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 180 | 20230703 | 154600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 181 | 20230703 | 154500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 182 | 20230703 | 154400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 183 | 20230703 | 154300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 184 | 20230703 | 154200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 185 | 20230703 | 154100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 186 | 20230703 | 154000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 187 | 20230703 | 153900 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 188 | 20230703 | 153800 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 189 | 20230703 | 153700 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 190 | 20230703 | 153600 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 191 | 20230703 | 153500 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 192 | 20230703 | 153400 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 193 | 20230703 | 153300 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 194 | 20230703 | 153200 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 195 | 20230703 | 153100 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 196 | 20230703 | 153000 | 239516585000 | 717000 | 717000 | 717000 | 717000 | 26645 |
| 197 | 20230703 | 152900 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 198 | 20230703 | 152800 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 199 | 20230703 | 152700 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 200 | 20230703 | 152600 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 201 | 20230703 | 152500 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 202 | 20230703 | 152400 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 203 | 20230703 | 152300 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 204 | 20230703 | 152200 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 205 | 20230703 | 152100 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 206 | 20230703 | 152000 | 220412120000 | 717000 | 717000 | 717000 | 717000 | 0 |
| 207 | 20230703 | 151900 | 220412120000 | 717000 | 717000 | 717000 | 716000 | 1399 |
| 208 | 20230703 | 151800 | 219409303000 | 717000 | 716000 | 717000 | 715000 | 2263 |
| 209 | 20230703 | 151700 | 217788729000 | 716000 | 716000 | 716000 | 715000 | 686 |
| 210 | 20230703 | 151600 | 217297761000 | 716000 | 715000 | 716000 | 715000 | 875 |
| 211 | 20230703 | 151500 | 216671642000 | 715000 | 715000 | 716000 | 715000 | 684 |
| 212 | 20230703 | 151400 | 216182194000 | 715000 | 715000 | 716000 | 715000 | 747 |
| 213 | 20230703 | 151300 | 215647701000 | 716000 | 714000 | 716000 | 714000 | 4328 |
| 214 | 20230703 | 151200 | 212553031000 | 715000 | 715000 | 715000 | 714000 | 2224 |
| 215 | 20230703 | 151100 | 210963255000 | 715000 | 715000 | 715000 | 714000 | 515 |
| 216 | 20230703 | 151000 | 210595341000 | 714000 | 715000 | 715000 | 714000 | 815 |
| 217 | 20230703 | 150900 | 210013064000 | 714000 | 714000 | 715000 | 714000 | 1107 |
| 218 | 20230703 | 150800 | 209222351000 | 714000 | 713000 | 715000 | 713000 | 2461 |
| 219 | 20230703 | 150700 | 207465343000 | 713000 | 714000 | 714000 | 713000 | 425 |
| 220 | 20230703 | 150600 | 207162220000 | 714000 | 714000 | 714000 | 713000 | 467 |
| 221 | 20230703 | 150500 | 206829179000 | 713000 | 714000 | 714000 | 713000 | 485 |
| 222 | 20230703 | 150400 | 206483310000 | 713000 | 713000 | 714000 | 713000 | 381 |
| 223 | 20230703 | 150300 | 206211544000 | 714000 | 714000 | 714000 | 713000 | 618 |
| 224 | 20230703 | 150200 | 205770624000 | 713000 | 713000 | 714000 | 713000 | 711 |
| 225 | 20230703 | 150100 | 205263389000 | 713000 | 713000 | 714000 | 713000 | 301 |
| 226 | 20230703 | 150000 | 205048694000 | 714000 | 714000 | 714000 | 713000 | 291 |
| 227 | 20230703 | 145900 | 204841089000 | 714000 | 714000 | 714000 | 713000 | 307 |
| 228 | 20230703 | 145800 | 204622075000 | 713000 | 714000 | 714000 | 713000 | 399 |
| 229 | 20230703 | 145700 | 204337413000 | 714000 | 714000 | 714000 | 713000 | 350 |
| 230 | 20230703 | 145600 | 204087643000 | 714000 | 713000 | 715000 | 713000 | 374 |
| 231 | 20230703 | 145500 | 203820616000 | 715000 | 714000 | 715000 | 713000 | 669 |
| 232 | 20230703 | 145400 | 203342866000 | 714000 | 714000 | 715000 | 713000 | 582 |
| 233 | 20230703 | 145300 | 202927055000 | 714000 | 713000 | 714000 | 713000 | 3379 |
| 234 | 20230703 | 145200 | 200514628000 | 714000 | 713000 | 714000 | 713000 | 368 |
| 235 | 20230703 | 145100 | 200252118000 | 713000 | 714000 | 714000 | 713000 | 320 |
| 236 | 20230703 | 145000 | 200023871000 | 714000 | 714000 | 714000 | 713000 | 295 |
| 237 | 20230703 | 144900 | 199813446000 | 714000 | 714000 | 714000 | 713000 | 345 |
| 238 | 20230703 | 144800 | 199567342000 | 713000 | 713000 | 714000 | 713000 | 319 |
| 239 | 20230703 | 144700 | 199339714000 | 713000 | 713000 | 714000 | 713000 | 343 |
| 240 | 20230703 | 144600 | 199094946000 | 713000 | 714000 | 714000 | 713000 | 342 |
| 241 | 20230703 | 144500 | 198850945000 | 714000 | 714000 | 714000 | 713000 | 639 |
| 242 | 20230703 | 144400 | 198395160000 | 713000 | 714000 | 714000 | 713000 | 616 |
| 243 | 20230703 | 144300 | 197955554000 | 713000 | 714000 | 714000 | 713000 | 319 |
| 244 | 20230703 | 144200 | 197727957000 | 713000 | 714000 | 714000 | 713000 | 561 |
| 245 | 20230703 | 144100 | 197327700000 | 713000 | 713000 | 714000 | 713000 | 486 |
| 246 | 20230703 | 144000 | 196981012000 | 713000 | 713000 | 714000 | 712000 | 488 |
| 247 | 20230703 | 143900 | 196632984000 | 713000 | 714000 | 714000 | 712000 | 2060 |
| 248 | 20230703 | 143800 | 195164035000 | 713000 | 713000 | 714000 | 713000 | 425 |
| 249 | 20230703 | 143700 | 194860903000 | 713000 | 714000 | 714000 | 713000 | 335 |
| 250 | 20230703 | 143600 | 194621942000 | 713000 | 714000 | 714000 | 713000 | 219 |
| 251 | 20230703 | 143500 | 194465735000 | 714000 | 713000 | 714000 | 713000 | 428 |
| 252 | 20230703 | 143400 | 194160490000 | 713000 | 714000 | 714000 | 713000 | 173 |
| 253 | 20230703 | 143300 | 194037050000 | 714000 | 714000 | 714000 | 713000 | 158 |
| 254 | 20230703 | 143200 | 193924299000 | 714000 | 713000 | 714000 | 713000 | 605 |
| 255 | 20230703 | 143100 | 193492703000 | 714000 | 714000 | 714000 | 713000 | 134 |
| 256 | 20230703 | 143000 | 193397079000 | 713000 | 713000 | 714000 | 713000 | 185 |
| 257 | 20230703 | 142900 | 193265111000 | 713000 | 713000 | 714000 | 713000 | 1300 |
| 258 | 20230703 | 142800 | 192338100000 | 714000 | 714000 | 714000 | 713000 | 199 |
| 259 | 20230703 | 142700 | 192196090000 | 713000 | 714000 | 714000 | 713000 | 148 |
| 260 | 20230703 | 142600 | 192090468000 | 714000 | 713000 | 714000 | 713000 | 348 |
| 261 | 20230703 | 142500 | 191842224000 | 714000 | 714000 | 714000 | 713000 | 108 |
| 262 | 20230703 | 142400 | 191765168000 | 713000 | 714000 | 714000 | 712000 | 1805 |
| 263 | 20230703 | 142300 | 190477572000 | 714000 | 713000 | 715000 | 713000 | 1493 |
| 264 | 20230703 | 142200 | 189411788000 | 713000 | 714000 | 714000 | 713000 | 949 |
| 265 | 20230703 | 142100 | 188734293000 | 713000 | 713000 | 714000 | 713000 | 667 |
| 266 | 20230703 | 142000 | 188258224000 | 714000 | 713000 | 714000 | 713000 | 186 |
| 267 | 20230703 | 141900 | 188125530000 | 714000 | 712000 | 714000 | 712000 | 2253 |
| 268 | 20230703 | 141800 | 186518863000 | 713000 | 712000 | 713000 | 712000 | 171 |
| 269 | 20230703 | 141700 | 186397071000 | 712000 | 713000 | 713000 | 712000 | 364 |
| 270 | 20230703 | 141600 | 186137851000 | 712000 | 713000 | 713000 | 712000 | 176 |
| 271 | 20230703 | 141500 | 186012484000 | 713000 | 712000 | 713000 | 712000 | 360 |
| 272 | 20230703 | 141400 | 185756002000 | 712000 | 712000 | 714000 | 712000 | 1994 |
| 273 | 20230703 | 141300 | 184334451000 | 713000 | 712000 | 713000 | 712000 | 223 |
| 274 | 20230703 | 141200 | 184175633000 | 712000 | 713000 | 714000 | 712000 | 488 |
| 275 | 20230703 | 141100 | 183827737000 | 714000 | 714000 | 714000 | 713000 | 464 |
| 276 | 20230703 | 141000 | 183496849000 | 713000 | 714000 | 714000 | 713000 | 159 |
| 277 | 20230703 | 140900 | 183383436000 | 713000 | 714000 | 714000 | 713000 | 373 |
| 278 | 20230703 | 140800 | 183117434000 | 714000 | 714000 | 714000 | 712000 | 1045 |
| 279 | 20230703 | 140700 | 182372301000 | 713000 | 713000 | 714000 | 713000 | 522 |
| 280 | 20230703 | 140600 | 181999996000 | 713000 | 713000 | 714000 | 713000 | 199 |
| 281 | 20230703 | 140500 | 181858003000 | 713000 | 714000 | 714000 | 713000 | 455 |
| 282 | 20230703 | 140400 | 181533492000 | 714000 | 713000 | 714000 | 713000 | 315 |
| 283 | 20230703 | 140300 | 181308800000 | 713000 | 713000 | 714000 | 713000 | 322 |
| 284 | 20230703 | 140200 | 181079132000 | 713000 | 714000 | 714000 | 712000 | 185 |
| 285 | 20230703 | 140100 | 180947210000 | 714000 | 714000 | 714000 | 712000 | 2719 |
| 286 | 20230703 | 140000 | 179008775000 | 714000 | 714000 | 714000 | 713000 | 109 |
| 287 | 20230703 | 135900 | 178930971000 | 714000 | 713000 | 714000 | 713000 | 242 |
| 288 | 20230703 | 135800 | 178758279000 | 713000 | 714000 | 714000 | 713000 | 464 |
| 289 | 20230703 | 135700 | 178427293000 | 714000 | 714000 | 714000 | 712000 | 1899 |
| 290 | 20230703 | 135600 | 177073239000 | 714000 | 715000 | 715000 | 713000 | 1156 |
| 291 | 20230703 | 135500 | 176247957000 | 715000 | 715000 | 715000 | 714000 | 342 |
| 292 | 20230703 | 135400 | 176003596000 | 715000 | 714000 | 715000 | 713000 | 3556 |
| 293 | 20230703 | 135300 | 173464257000 | 714000 | 713000 | 714000 | 713000 | 297 |
| 294 | 20230703 | 135200 | 173252261000 | 713000 | 714000 | 714000 | 713000 | 524 |
| 295 | 20230703 | 135100 | 172878415000 | 714000 | 713000 | 714000 | 713000 | 406 |
| 296 | 20230703 | 135000 | 172588725000 | 714000 | 714000 | 714000 | 713000 | 725 |
| 297 | 20230703 | 134900 | 172071543000 | 714000 | 714000 | 714000 | 713000 | 384 |
| 298 | 20230703 | 134800 | 171797402000 | 713000 | 714000 | 714000 | 713000 | 812 |
| 299 | 20230703 | 134700 | 171218016000 | 714000 | 713000 | 714000 | 713000 | 148 |
| 300 | 20230703 | 134600 | 171112380000 | 714000 | 713000 | 714000 | 713000 | 880 |
| 301 | 20230703 | 134500 | 170484204000 | 714000 | 714000 | 714000 | 713000 | 461 |
| 302 | 20230703 | 134400 | 170155086000 | 714000 | 712000 | 714000 | 712000 | 1198 |
| 303 | 20230703 | 134300 | 169300432000 | 713000 | 712000 | 713000 | 711000 | 432 |
| 304 | 20230703 | 134200 | 168992816000 | 712000 | 712000 | 712000 | 711000 | 558 |
| 305 | 20230703 | 134100 | 168595623000 | 712000 | 712000 | 712000 | 711000 | 181 |
| 306 | 20230703 | 134000 | 168466854000 | 711000 | 712000 | 712000 | 711000 | 290 |
| 307 | 20230703 | 133900 | 168260547000 | 712000 | 711000 | 713000 | 710000 | 2082 |
| 308 | 20230703 | 133800 | 166778684000 | 710000 | 710000 | 711000 | 710000 | 345 |
| 309 | 20230703 | 133700 | 166533668000 | 710000 | 710000 | 711000 | 710000 | 244 |
| 310 | 20230703 | 133600 | 166360377000 | 710000 | 710000 | 711000 | 710000 | 309 |
| 311 | 20230703 | 133500 | 166140909000 | 710000 | 711000 | 711000 | 710000 | 180 |
| 312 | 20230703 | 133400 | 166013049000 | 710000 | 710000 | 712000 | 710000 | 555 |
| 313 | 20230703 | 133300 | 165618608000 | 710000 | 712000 | 712000 | 710000 | 583 |
| 314 | 20230703 | 133200 | 165204105000 | 712000 | 712000 | 713000 | 711000 | 868 |
| 315 | 20230703 | 133100 | 164586075000 | 713000 | 713000 | 713000 | 712000 | 538 |
| 316 | 20230703 | 133000 | 164202551000 | 713000 | 713000 | 713000 | 712000 | 394 |
| 317 | 20230703 | 132900 | 163921645000 | 712000 | 713000 | 714000 | 712000 | 1102 |
| 318 | 20230703 | 132800 | 163136296000 | 712000 | 712000 | 713000 | 712000 | 85 |
| 319 | 20230703 | 132700 | 163075717000 | 713000 | 714000 | 714000 | 711000 | 925 |
| 320 | 20230703 | 132600 | 162416398000 | 714000 | 715000 | 715000 | 713000 | 509 |
| 321 | 20230703 | 132500 | 162053038000 | 715000 | 714000 | 715000 | 714000 | 566 |
| 322 | 20230703 | 132400 | 161648738000 | 713000 | 714000 | 714000 | 713000 | 249 |
| 323 | 20230703 | 132300 | 161470967000 | 714000 | 714000 | 715000 | 713000 | 825 |
| 324 | 20230703 | 132200 | 160881971000 | 714000 | 713000 | 715000 | 712000 | 3681 |
| 325 | 20230703 | 132100 | 158254185000 | 713000 | 712000 | 713000 | 712000 | 773 |
| 326 | 20230703 | 132000 | 157703166000 | 713000 | 713000 | 713000 | 712000 | 521 |
| 327 | 20230703 | 131900 | 157332080000 | 713000 | 712000 | 713000 | 711000 | 737 |
| 328 | 20230703 | 131800 | 156807324000 | 713000 | 712000 | 713000 | 712000 | 1131 |
| 329 | 20230703 | 131700 | 156001701000 | 712000 | 712000 | 712000 | 711000 | 2143 |
| 330 | 20230703 | 131600 | 154475937000 | 712000 | 712000 | 712000 | 711000 | 333 |
| 331 | 20230703 | 131500 | 154239103000 | 711000 | 710000 | 712000 | 710000 | 890 |
| 332 | 20230703 | 131400 | 153606750000 | 710000 | 710000 | 710000 | 709000 | 100 |
| 333 | 20230703 | 131300 | 153535763000 | 710000 | 710000 | 711000 | 709000 | 2553 |
| 334 | 20230703 | 131200 | 151720943000 | 711000 | 709000 | 711000 | 709000 | 2459 |
| 335 | 20230703 | 131100 | 149975052000 | 710000 | 709000 | 710000 | 709000 | 210 |
| 336 | 20230703 | 131000 | 149826058000 | 709000 | 709000 | 710000 | 709000 | 206 |
| 337 | 20230703 | 130900 | 149679864000 | 710000 | 709000 | 710000 | 709000 | 228 |
| 338 | 20230703 | 130800 | 149518064000 | 710000 | 709000 | 710000 | 709000 | 161 |
| 339 | 20230703 | 130700 | 149403826000 | 709000 | 709000 | 710000 | 709000 | 97 |
| 340 | 20230703 | 130600 | 149335019000 | 709000 | 709000 | 710000 | 709000 | 101 |
| 341 | 20230703 | 130500 | 149263363000 | 710000 | 709000 | 710000 | 709000 | 147 |
| 342 | 20230703 | 130400 | 149159020000 | 709000 | 709000 | 710000 | 708000 | 737 |
| 343 | 20230703 | 130300 | 148636091000 | 709000 | 711000 | 711000 | 709000 | 477 |
| 344 | 20230703 | 130200 | 148297436000 | 711000 | 711000 | 711000 | 710000 | 248 |
| 345 | 20230703 | 130100 | 148121302000 | 710000 | 711000 | 711000 | 710000 | 827 |
| 346 | 20230703 | 130000 | 147533950000 | 711000 | 711000 | 711000 | 710000 | 181 |
| 347 | 20230703 | 125900 | 147405362000 | 711000 | 712000 | 712000 | 710000 | 510 |
| 348 | 20230703 | 125800 | 147042792000 | 711000 | 712000 | 712000 | 710000 | 466 |
| 349 | 20230703 | 125700 | 146711432000 | 712000 | 710000 | 712000 | 709000 | 7193 |
| 350 | 20230703 | 125600 | 141601830000 | 710000 | 709000 | 710000 | 709000 | 496 |
| 351 | 20230703 | 125500 | 141249732000 | 710000 | 708000 | 710000 | 708000 | 2631 |
| 352 | 20230703 | 125400 | 139384188000 | 709000 | 707000 | 709000 | 706000 | 3563 |
| 353 | 20230703 | 125300 | 136861778000 | 706000 | 707000 | 707000 | 706000 | 97 |
| 354 | 20230703 | 125200 | 136793222000 | 707000 | 706000 | 707000 | 706000 | 185 |
| 355 | 20230703 | 125100 | 136662492000 | 706000 | 706000 | 707000 | 706000 | 113 |
| 356 | 20230703 | 125000 | 136582630000 | 706000 | 708000 | 708000 | 706000 | 1449 |
| 357 | 20230703 | 124900 | 135558606000 | 708000 | 708000 | 708000 | 707000 | 263 |
| 358 | 20230703 | 124800 | 135372502000 | 707000 | 707000 | 708000 | 707000 | 173 |
| 359 | 20230703 | 124700 | 135250115000 | 708000 | 708000 | 708000 | 707000 | 124 |
| 360 | 20230703 | 124600 | 135162379000 | 708000 | 707000 | 708000 | 707000 | 134 |
| 361 | 20230703 | 124500 | 135067546000 | 708000 | 706000 | 708000 | 706000 | 365 |
| 362 | 20230703 | 124400 | 134809420000 | 707000 | 707000 | 708000 | 706000 | 977 |
| 363 | 20230703 | 124300 | 134118720000 | 707000 | 707000 | 708000 | 706000 | 1342 |
| 364 | 20230703 | 124200 | 133169905000 | 708000 | 705000 | 708000 | 704000 | 9567 |
| 365 | 20230703 | 124100 | 126418422000 | 704000 | 705000 | 705000 | 704000 | 170 |
| 366 | 20230703 | 124000 | 126298592000 | 704000 | 705000 | 705000 | 704000 | 132 |
| 367 | 20230703 | 123900 | 126205551000 | 704000 | 703000 | 705000 | 703000 | 5108 |
| 368 | 20230703 | 123800 | 122608466000 | 703000 | 704000 | 704000 | 703000 | 214 |
| 369 | 20230703 | 123700 | 122457894000 | 703000 | 704000 | 704000 | 703000 | 178 |
| 370 | 20230703 | 123600 | 122332665000 | 704000 | 704000 | 704000 | 703000 | 289 |
| 371 | 20230703 | 123500 | 122129360000 | 704000 | 704000 | 704000 | 703000 | 245 |
| 372 | 20230703 | 123400 | 121957006000 | 704000 | 704000 | 704000 | 703000 | 158 |
| 373 | 20230703 | 123300 | 121845791000 | 704000 | 704000 | 704000 | 703000 | 102 |
| 374 | 20230703 | 123200 | 121774017000 | 704000 | 703000 | 704000 | 703000 | 122 |
| 375 | 20230703 | 123100 | 121688138000 | 704000 | 704000 | 704000 | 703000 | 97 |
| 376 | 20230703 | 123000 | 121619863000 | 703000 | 704000 | 704000 | 703000 | 614 |
| 377 | 20230703 | 122900 | 121187650000 | 703000 | 704000 | 704000 | 703000 | 211 |
| 378 | 20230703 | 122800 | 121039208000 | 704000 | 704000 | 704000 | 703000 | 249 |
| 379 | 20230703 | 122700 | 120864014000 | 704000 | 704000 | 704000 | 703000 | 106 |
| 380 | 20230703 | 122600 | 120789435000 | 704000 | 703000 | 704000 | 703000 | 134 |
| 381 | 20230703 | 122500 | 120695162000 | 704000 | 704000 | 704000 | 703000 | 116 |
| 382 | 20230703 | 122400 | 120613536000 | 704000 | 703000 | 704000 | 702000 | 1521 |
| 383 | 20230703 | 122300 | 119544068000 | 702000 | 702000 | 703000 | 702000 | 472 |
| 384 | 20230703 | 122200 | 119212351000 | 703000 | 703000 | 703000 | 702000 | 117 |
| 385 | 20230703 | 122100 | 119130120000 | 702000 | 702000 | 703000 | 702000 | 210 |
| 386 | 20230703 | 122000 | 118982609000 | 702000 | 703000 | 703000 | 702000 | 182 |
| 387 | 20230703 | 121900 | 118854780000 | 702000 | 703000 | 703000 | 702000 | 118 |
| 388 | 20230703 | 121800 | 118771908000 | 702000 | 703000 | 703000 | 702000 | 150 |
| 389 | 20230703 | 121700 | 118666553000 | 702000 | 702000 | 703000 | 702000 | 132 |
| 390 | 20230703 | 121600 | 118573848000 | 702000 | 701000 | 703000 | 701000 | 379 |
| 391 | 20230703 | 121500 | 118307730000 | 702000 | 702000 | 702000 | 701000 | 232 |
| 392 | 20230703 | 121400 | 118144926000 | 702000 | 702000 | 702000 | 701000 | 131 |
| 393 | 20230703 | 121300 | 118053043000 | 702000 | 701000 | 702000 | 701000 | 233 |
| 394 | 20230703 | 121200 | 117889508000 | 702000 | 703000 | 703000 | 701000 | 142 |
| 395 | 20230703 | 121100 | 117789862000 | 703000 | 703000 | 703000 | 701000 | 146 |
| 396 | 20230703 | 121000 | 117687362000 | 703000 | 702000 | 703000 | 702000 | 53 |
| 397 | 20230703 | 120900 | 117650126000 | 702000 | 703000 | 703000 | 702000 | 107 |
| 398 | 20230703 | 120800 | 117574966000 | 702000 | 703000 | 703000 | 702000 | 89 |
| 399 | 20230703 | 120700 | 117512457000 | 703000 | 703000 | 703000 | 702000 | 127 |
| 400 | 20230703 | 120600 | 117423245000 | 702000 | 703000 | 703000 | 701000 | 120 |
| 401 | 20230703 | 120500 | 117338995000 | 703000 | 702000 | 703000 | 702000 | 75 |
| 402 | 20230703 | 120400 | 117286299000 | 702000 | 703000 | 703000 | 702000 | 53 |
| 403 | 20230703 | 120300 | 117249062000 | 703000 | 702000 | 703000 | 702000 | 94 |
| 404 | 20230703 | 120200 | 117183037000 | 702000 | 702000 | 703000 | 702000 | 127 |
| 405 | 20230703 | 120100 | 117093834000 | 702000 | 703000 | 703000 | 702000 | 180 |
| 406 | 20230703 | 120000 | 116967436000 | 703000 | 702000 | 703000 | 701000 | 282 |
| 407 | 20230703 | 115900 | 116769474000 | 702000 | 702000 | 702000 | 701000 | 1270 |
| 408 | 20230703 | 115800 | 115877969000 | 701000 | 700000 | 702000 | 700000 | 770 |
| 409 | 20230703 | 115700 | 115338195000 | 701000 | 701000 | 701000 | 700000 | 109 |
| 410 | 20230703 | 115600 | 115261844000 | 700000 | 700000 | 701000 | 700000 | 229 |
| 411 | 20230703 | 115500 | 115101501000 | 700000 | 701000 | 701000 | 700000 | 90 |
| 412 | 20230703 | 115400 | 115038440000 | 701000 | 702000 | 702000 | 700000 | 240 |
| 413 | 20230703 | 115300 | 114870191000 | 701000 | 702000 | 702000 | 701000 | 182 |
| 414 | 20230703 | 115200 | 114742564000 | 701000 | 701000 | 702000 | 701000 | 123 |
| 415 | 20230703 | 115100 | 114656268000 | 701000 | 701000 | 702000 | 701000 | 84 |
| 416 | 20230703 | 115000 | 114597350000 | 701000 | 702000 | 702000 | 701000 | 99 |
| 417 | 20230703 | 114900 | 114527915000 | 702000 | 700000 | 702000 | 700000 | 684 |
| 418 | 20230703 | 114800 | 114048433000 | 701000 | 701000 | 701000 | 700000 | 111 |
| 419 | 20230703 | 114700 | 113970668000 | 700000 | 701000 | 701000 | 700000 | 107 |
| 420 | 20230703 | 114600 | 113895714000 | 701000 | 701000 | 701000 | 700000 | 225 |
| 421 | 20230703 | 114500 | 113738028000 | 701000 | 700000 | 701000 | 700000 | 82 |
| 422 | 20230703 | 114400 | 113680601000 | 701000 | 701000 | 701000 | 700000 | 104 |
| 423 | 20230703 | 114300 | 113607759000 | 701000 | 701000 | 701000 | 699000 | 1419 |
| 424 | 20230703 | 114200 | 112615224000 | 700000 | 700000 | 701000 | 700000 | 191 |
| 425 | 20230703 | 114100 | 112481483000 | 701000 | 701000 | 701000 | 700000 | 120 |
| 426 | 20230703 | 114000 | 112397445000 | 701000 | 701000 | 701000 | 700000 | 131 |
| 427 | 20230703 | 113900 | 112305671000 | 700000 | 700000 | 701000 | 700000 | 101 |
| 428 | 20230703 | 113800 | 112234942000 | 700000 | 701000 | 701000 | 700000 | 209 |
| 429 | 20230703 | 113700 | 112088613000 | 701000 | 702000 | 702000 | 700000 | 172 |
| 430 | 20230703 | 113600 | 111968020000 | 702000 | 702000 | 702000 | 701000 | 114 |
| 431 | 20230703 | 113500 | 111888065000 | 701000 | 701000 | 702000 | 700000 | 356 |
| 432 | 20230703 | 113400 | 111638456000 | 702000 | 702000 | 702000 | 701000 | 162 |
| 433 | 20230703 | 113300 | 111524836000 | 702000 | 702000 | 702000 | 701000 | 260 |
| 434 | 20230703 | 113200 | 111342519000 | 701000 | 702000 | 703000 | 701000 | 707 |
| 435 | 20230703 | 113100 | 110846133000 | 703000 | 703000 | 703000 | 702000 | 381 |
| 436 | 20230703 | 113000 | 110578443000 | 703000 | 702000 | 703000 | 702000 | 172 |
| 437 | 20230703 | 112900 | 110457665000 | 702000 | 702000 | 703000 | 702000 | 220 |
| 438 | 20230703 | 112800 | 110303136000 | 703000 | 702000 | 703000 | 702000 | 106 |
| 439 | 20230703 | 112700 | 110228689000 | 703000 | 703000 | 703000 | 702000 | 126 |
| 440 | 20230703 | 112600 | 110140197000 | 702000 | 702000 | 703000 | 702000 | 126 |
| 441 | 20230703 | 112500 | 110051698000 | 702000 | 702000 | 703000 | 702000 | 81 |
| 442 | 20230703 | 112400 | 109994807000 | 703000 | 703000 | 703000 | 702000 | 101 |
| 443 | 20230703 | 112300 | 109923853000 | 703000 | 703000 | 704000 | 702000 | 671 |
| 444 | 20230703 | 112200 | 109452088000 | 703000 | 704000 | 704000 | 703000 | 140 |
| 445 | 20230703 | 112100 | 109353642000 | 703000 | 704000 | 704000 | 703000 | 178 |
| 446 | 20230703 | 112000 | 109228432000 | 704000 | 704000 | 704000 | 703000 | 457 |
| 447 | 20230703 | 111900 | 108907006000 | 704000 | 704000 | 704000 | 703000 | 128 |
| 448 | 20230703 | 111800 | 108816976000 | 704000 | 704000 | 704000 | 703000 | 140 |
| 449 | 20230703 | 111700 | 108718517000 | 703000 | 703000 | 704000 | 703000 | 172 |
| 450 | 20230703 | 111600 | 108597548000 | 704000 | 703000 | 704000 | 702000 | 1227 |
| 451 | 20230703 | 111500 | 107734934000 | 702000 | 703000 | 703000 | 702000 | 203 |
| 452 | 20230703 | 111400 | 107592294000 | 703000 | 703000 | 703000 | 702000 | 163 |
| 453 | 20230703 | 111300 | 107477761000 | 702000 | 702000 | 703000 | 702000 | 205 |
| 454 | 20230703 | 111200 | 107333739000 | 702000 | 703000 | 703000 | 702000 | 211 |
| 455 | 20230703 | 111100 | 107185483000 | 702000 | 703000 | 703000 | 702000 | 147 |
| 456 | 20230703 | 111000 | 107082176000 | 702000 | 703000 | 703000 | 702000 | 324 |
| 457 | 20230703 | 110900 | 106854635000 | 702000 | 702000 | 703000 | 702000 | 402 |
| 458 | 20230703 | 110800 | 106572122000 | 703000 | 702000 | 703000 | 702000 | 305 |
| 459 | 20230703 | 110700 | 106357896000 | 702000 | 702000 | 703000 | 700000 | 791 |
| 460 | 20230703 | 110600 | 105802847000 | 701000 | 702000 | 702000 | 701000 | 204 |
| 461 | 20230703 | 110500 | 105659794000 | 702000 | 702000 | 702000 | 701000 | 90 |
| 462 | 20230703 | 110400 | 105596660000 | 702000 | 702000 | 702000 | 701000 | 320 |
| 463 | 20230703 | 110300 | 105372054000 | 702000 | 702000 | 702000 | 701000 | 527 |
| 464 | 20230703 | 110200 | 105002224000 | 702000 | 702000 | 702000 | 701000 | 122 |
| 465 | 20230703 | 110100 | 104916665000 | 701000 | 701000 | 702000 | 701000 | 236 |
| 466 | 20230703 | 110000 | 104751189000 | 701000 | 702000 | 702000 | 701000 | 228 |
| 467 | 20230703 | 105900 | 104591310000 | 701000 | 701000 | 702000 | 701000 | 122 |
| 468 | 20230703 | 105800 | 104505766000 | 701000 | 702000 | 702000 | 701000 | 127 |
| 469 | 20230703 | 105700 | 104416696000 | 702000 | 701000 | 702000 | 700000 | 185 |
| 470 | 20230703 | 105600 | 104287009000 | 701000 | 701000 | 702000 | 700000 | 712 |
| 471 | 20230703 | 105500 | 103787887000 | 701000 | 703000 | 703000 | 701000 | 841 |
| 472 | 20230703 | 105400 | 103197884000 | 703000 | 702000 | 703000 | 702000 | 779 |
| 473 | 20230703 | 105300 | 102650831000 | 703000 | 702000 | 703000 | 702000 | 141 |
| 474 | 20230703 | 105200 | 102551769000 | 702000 | 702000 | 703000 | 702000 | 114 |
| 475 | 20230703 | 105100 | 102471717000 | 702000 | 702000 | 703000 | 702000 | 96 |
| 476 | 20230703 | 105000 | 102404301000 | 703000 | 702000 | 703000 | 702000 | 148 |
| 477 | 20230703 | 104900 | 102300346000 | 703000 | 702000 | 703000 | 702000 | 235 |
| 478 | 20230703 | 104800 | 102135212000 | 702000 | 702000 | 703000 | 702000 | 235 |
| 479 | 20230703 | 104700 | 101970192000 | 703000 | 702000 | 703000 | 702000 | 192 |
| 480 | 20230703 | 104600 | 101835304000 | 702000 | 703000 | 703000 | 702000 | 224 |
| 481 | 20230703 | 104500 | 101677896000 | 702000 | 703000 | 703000 | 702000 | 196 |
| 482 | 20230703 | 104400 | 101540215000 | 703000 | 703000 | 704000 | 702000 | 1359 |
| 483 | 20230703 | 104300 | 100585105000 | 703000 | 703000 | 704000 | 703000 | 180 |
| 484 | 20230703 | 104200 | 100458528000 | 703000 | 703000 | 704000 | 703000 | 85 |
| 485 | 20230703 | 104100 | 100398739000 | 704000 | 703000 | 704000 | 702000 | 785 |
| 486 | 20230703 | 104000 | 99846901000 | 702000 | 703000 | 703000 | 702000 | 118 |
| 487 | 20230703 | 103900 | 99764016000 | 703000 | 703000 | 703000 | 702000 | 576 |
| 488 | 20230703 | 103800 | 99359098000 | 703000 | 703000 | 703000 | 702000 | 148 |
| 489 | 20230703 | 103700 | 99255132000 | 703000 | 703000 | 703000 | 701000 | 394 |
| 490 | 20230703 | 103600 | 98978494000 | 702000 | 702000 | 703000 | 702000 | 545 |
| 491 | 20230703 | 103500 | 98595879000 | 702000 | 701000 | 702000 | 700000 | 252 |
| 492 | 20230703 | 103400 | 98419087000 | 701000 | 702000 | 702000 | 700000 | 334 |
| 493 | 20230703 | 103300 | 98184945000 | 701000 | 702000 | 702000 | 700000 | 608 |
| 494 | 20230703 | 103200 | 97758712000 | 701000 | 701000 | 702000 | 701000 | 214 |
| 495 | 20230703 | 103100 | 97608645000 | 701000 | 700000 | 702000 | 700000 | 530 |
| 496 | 20230703 | 103000 | 97237144000 | 700000 | 700000 | 701000 | 700000 | 181 |
| 497 | 20230703 | 102900 | 97110412000 | 700000 | 701000 | 702000 | 700000 | 217 |
| 498 | 20230703 | 102800 | 96958353000 | 702000 | 701000 | 702000 | 701000 | 413 |
| 499 | 20230703 | 102700 | 96668806000 | 701000 | 701000 | 702000 | 701000 | 316 |
| 500 | 20230703 | 102600 | 96447198000 | 702000 | 702000 | 703000 | 702000 | 285 |
| 501 | 20230703 | 102500 | 96247099000 | 702000 | 703000 | 703000 | 701000 | 670 |
| 502 | 20230703 | 102400 | 95776751000 | 702000 | 702000 | 703000 | 702000 | 230 |
| 503 | 20230703 | 102300 | 95615229000 | 703000 | 702000 | 703000 | 702000 | 296 |
| 504 | 20230703 | 102200 | 95407309000 | 703000 | 703000 | 703000 | 701000 | 564 |
| 505 | 20230703 | 102100 | 95011307000 | 703000 | 704000 | 704000 | 702000 | 3266 |
| 506 | 20230703 | 102000 | 92712997000 | 704000 | 704000 | 705000 | 704000 | 196 |
| 507 | 20230703 | 101900 | 92574933000 | 705000 | 705000 | 705000 | 704000 | 929 |
| 508 | 20230703 | 101800 | 91920223000 | 704000 | 705000 | 705000 | 704000 | 429 |
| 509 | 20230703 | 101700 | 91617842000 | 704000 | 705000 | 705000 | 704000 | 807 |
| 510 | 20230703 | 101600 | 91049057000 | 705000 | 704000 | 705000 | 703000 | 2336 |
| 511 | 20230703 | 101500 | 89404412000 | 704000 | 703000 | 704000 | 702000 | 1828 |
| 512 | 20230703 | 101400 | 88119123000 | 702000 | 702000 | 703000 | 701000 | 628 |
| 513 | 20230703 | 101300 | 87678251000 | 702000 | 702000 | 703000 | 701000 | 525 |
| 514 | 20230703 | 101200 | 87309681000 | 702000 | 702000 | 702000 | 701000 | 261 |
| 515 | 20230703 | 101100 | 87126474000 | 702000 | 702000 | 703000 | 702000 | 2290 |
| 516 | 20230703 | 101000 | 85518398000 | 702000 | 700000 | 702000 | 699000 | 10502 |
| 517 | 20230703 | 100900 | 78161726000 | 699000 | 700000 | 700000 | 699000 | 184 |
| 518 | 20230703 | 100800 | 78033089000 | 699000 | 699000 | 700000 | 699000 | 965 |
| 519 | 20230703 | 100700 | 77357719000 | 699000 | 699000 | 700000 | 699000 | 267 |
| 520 | 20230703 | 100600 | 77171055000 | 700000 | 699000 | 700000 | 699000 | 673 |
| 521 | 20230703 | 100500 | 76700589000 | 700000 | 698000 | 700000 | 698000 | 759 |
| 522 | 20230703 | 100400 | 76170009000 | 698000 | 699000 | 699000 | 698000 | 181 |
| 523 | 20230703 | 100300 | 76043616000 | 698000 | 699000 | 700000 | 698000 | 456 |
| 524 | 20230703 | 100200 | 75724946000 | 699000 | 699000 | 699000 | 698000 | 298 |
| 525 | 20230703 | 100100 | 75516718000 | 699000 | 700000 | 700000 | 698000 | 546 |
| 526 | 20230703 | 100000 | 75135045000 | 699000 | 698000 | 700000 | 698000 | 608 |
| 527 | 20230703 | 095900 | 74710024000 | 699000 | 698000 | 699000 | 698000 | 928 |
| 528 | 20230703 | 095800 | 74061414000 | 699000 | 698000 | 699000 | 698000 | 221 |
| 529 | 20230703 | 095700 | 73907064000 | 698000 | 700000 | 700000 | 698000 | 581 |
| 530 | 20230703 | 095600 | 73501001000 | 699000 | 700000 | 700000 | 699000 | 1062 |
| 531 | 20230703 | 095500 | 72758541000 | 700000 | 698000 | 700000 | 698000 | 2329 |
| 532 | 20230703 | 095400 | 71130564000 | 698000 | 698000 | 699000 | 697000 | 565 |
| 533 | 20230703 | 095300 | 70736077000 | 698000 | 698000 | 698000 | 697000 | 337 |
| 534 | 20230703 | 095200 | 70501103000 | 698000 | 699000 | 699000 | 697000 | 809 |
| 535 | 20230703 | 095100 | 69936415000 | 699000 | 698000 | 699000 | 697000 | 1477 |
| 536 | 20230703 | 095000 | 68905400000 | 698000 | 698000 | 698000 | 697000 | 288 |
| 537 | 20230703 | 094900 | 68704489000 | 698000 | 697000 | 698000 | 697000 | 216 |
| 538 | 20230703 | 094800 | 68553900000 | 698000 | 697000 | 698000 | 697000 | 1609 |
| 539 | 20230703 | 094700 | 67432210000 | 697000 | 697000 | 697000 | 695000 | 524 |
| 540 | 20230703 | 094600 | 67067152000 | 697000 | 696000 | 697000 | 695000 | 186 |
| 541 | 20230703 | 094500 | 66937710000 | 696000 | 694000 | 697000 | 694000 | 2690 |
| 542 | 20230703 | 094400 | 65066824000 | 695000 | 694000 | 695000 | 694000 | 233 |
| 543 | 20230703 | 094300 | 64905097000 | 694000 | 695000 | 695000 | 694000 | 332 |
| 544 | 20230703 | 094200 | 64674525000 | 694000 | 695000 | 695000 | 694000 | 286 |
| 545 | 20230703 | 094100 | 64475951000 | 694000 | 694000 | 695000 | 694000 | 460 |
| 546 | 20230703 | 094000 | 64156683000 | 694000 | 695000 | 695000 | 693000 | 758 |
| 547 | 20230703 | 093900 | 63631088000 | 695000 | 694000 | 695000 | 694000 | 209 |
| 548 | 20230703 | 093800 | 63486003000 | 694000 | 695000 | 695000 | 694000 | 373 |
| 549 | 20230703 | 093700 | 63227094000 | 694000 | 695000 | 695000 | 694000 | 349 |
| 550 | 20230703 | 093600 | 62984802000 | 695000 | 695000 | 695000 | 694000 | 316 |
| 551 | 20230703 | 093500 | 62765476000 | 694000 | 694000 | 695000 | 694000 | 603 |
| 552 | 20230703 | 093400 | 62346943000 | 694000 | 694000 | 696000 | 694000 | 387 |
| 553 | 20230703 | 093300 | 62078069000 | 694000 | 696000 | 697000 | 694000 | 780 |
| 554 | 20230703 | 093200 | 61535427000 | 696000 | 695000 | 697000 | 695000 | 481 |
| 555 | 20230703 | 093100 | 61200598000 | 695000 | 696000 | 696000 | 695000 | 465 |
| 556 | 20230703 | 093000 | 60877105000 | 696000 | 696000 | 697000 | 695000 | 409 |
| 557 | 20230703 | 092900 | 60592554000 | 696000 | 695000 | 697000 | 695000 | 639 |
| 558 | 20230703 | 092800 | 60147678000 | 696000 | 696000 | 697000 | 694000 | 967 |
| 559 | 20230703 | 092700 | 59475327000 | 696000 | 697000 | 698000 | 695000 | 843 |
| 560 | 20230703 | 092600 | 58888321000 | 697000 | 697000 | 698000 | 697000 | 401 |
| 561 | 20230703 | 092500 | 58608657000 | 697000 | 696000 | 698000 | 696000 | 768 |
| 562 | 20230703 | 092400 | 58073413000 | 696000 | 699000 | 699000 | 695000 | 1445 |
| 563 | 20230703 | 092300 | 57065014000 | 699000 | 700000 | 700000 | 698000 | 985 |
| 564 | 20230703 | 092200 | 56376148000 | 700000 | 699000 | 700000 | 698000 | 1220 |
| 565 | 20230703 | 092100 | 55523258000 | 698000 | 698000 | 699000 | 697000 | 1036 |
| 566 | 20230703 | 092000 | 54799497000 | 699000 | 697000 | 699000 | 697000 | 1852 |
| 567 | 20230703 | 091900 | 53506483000 | 697000 | 698000 | 698000 | 696000 | 1380 |
| 568 | 20230703 | 091800 | 52544712000 | 698000 | 699000 | 700000 | 698000 | 1323 |
| 569 | 20230703 | 091700 | 51620397000 | 699000 | 700000 | 700000 | 699000 | 1180 |
| 570 | 20230703 | 091600 | 50794864000 | 700000 | 701000 | 701000 | 699000 | 2735 |
| 571 | 20230703 | 091500 | 48879717000 | 701000 | 698000 | 701000 | 698000 | 7427 |
| 572 | 20230703 | 091400 | 43684300000 | 699000 | 697000 | 699000 | 697000 | 3635 |
| 573 | 20230703 | 091300 | 41148393000 | 696000 | 695000 | 697000 | 695000 | 4000 |
| 574 | 20230703 | 091200 | 38363395000 | 695000 | 697000 | 697000 | 695000 | 2279 |
| 575 | 20230703 | 091100 | 36777178000 | 696000 | 693000 | 696000 | 693000 | 4866 |
| 576 | 20230703 | 091000 | 33397267000 | 693000 | 694000 | 694000 | 693000 | 1177 |
| 577 | 20230703 | 090900 | 32580650000 | 694000 | 692000 | 694000 | 692000 | 2577 |
| 578 | 20230703 | 090800 | 30794688000 | 693000 | 692000 | 694000 | 692000 | 2729 |
| 579 | 20230703 | 090700 | 28903774000 | 692000 | 690000 | 694000 | 690000 | 4106 |
| 580 | 20230703 | 090600 | 26061650000 | 691000 | 691000 | 692000 | 690000 | 1822 |
| 581 | 20230703 | 090500 | 24803344000 | 691000 | 690000 | 691000 | 689000 | 3260 |
| 582 | 20230703 | 090400 | 22553593000 | 690000 | 688000 | 691000 | 688000 | 2543 |
| 583 | 20230703 | 090300 | 20798937000 | 690000 | 685000 | 690000 | 685000 | 10485 |
| 584 | 20230703 | 090200 | 13593728000 | 685000 | 684000 | 686000 | 681000 | 2501 |
| 585 | 20230703 | 090100 | 11881726000 | 684000 | 684000 | 685000 | 681000 | 5894 |
| 586 | 20230703 | 090000 | 7848187000 | 684000 | 680000 | 685000 | 677000 | 11511 |