37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 3 | 20230629 | 191900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 4 | 20230629 | 191800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 5 | 20230629 | 191700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 6 | 20230629 | 191600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 7 | 20230629 | 191500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 8 | 20230629 | 191400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 9 | 20230629 | 191300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 10 | 20230629 | 191200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 11 | 20230629 | 191100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 12 | 20230629 | 191000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 13 | 20230629 | 190900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 14 | 20230629 | 190800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 15 | 20230629 | 190700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 16 | 20230629 | 190600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 17 | 20230629 | 190500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 18 | 20230629 | 190400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 19 | 20230629 | 190300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 20 | 20230629 | 190200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 21 | 20230629 | 190100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 22 | 20230629 | 190000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 23 | 20230629 | 185900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 24 | 20230629 | 185800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 25 | 20230629 | 185700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 26 | 20230629 | 185600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 27 | 20230629 | 185500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 28 | 20230629 | 185400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 29 | 20230629 | 185300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 30 | 20230629 | 185200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 31 | 20230629 | 185100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 32 | 20230629 | 185000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 33 | 20230629 | 184900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 34 | 20230629 | 184800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 35 | 20230629 | 184700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 36 | 20230629 | 184600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 37 | 20230629 | 184500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 38 | 20230629 | 184400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 39 | 20230629 | 184300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 40 | 20230629 | 184200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 41 | 20230629 | 184100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 42 | 20230629 | 184000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 43 | 20230629 | 183900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 44 | 20230629 | 183800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 45 | 20230629 | 183700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 46 | 20230629 | 183600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 47 | 20230629 | 183500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 48 | 20230629 | 183400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 49 | 20230629 | 183300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 50 | 20230629 | 183200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 51 | 20230629 | 183100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 52 | 20230629 | 183000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 53 | 20230629 | 182900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 54 | 20230629 | 182800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 55 | 20230629 | 182700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 56 | 20230629 | 182600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 57 | 20230629 | 182500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 58 | 20230629 | 182400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 59 | 20230629 | 182300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 60 | 20230629 | 182200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 61 | 20230629 | 182100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 62 | 20230629 | 182000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 63 | 20230629 | 181900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 64 | 20230629 | 181800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 65 | 20230629 | 181700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 66 | 20230629 | 181600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 67 | 20230629 | 181500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 68 | 20230629 | 181400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 69 | 20230629 | 181300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 70 | 20230629 | 181200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 71 | 20230629 | 181100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 72 | 20230629 | 181000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 73 | 20230629 | 180900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 74 | 20230629 | 180800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 75 | 20230629 | 180700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 76 | 20230629 | 180600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 77 | 20230629 | 180500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 78 | 20230629 | 180400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 79 | 20230629 | 180300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 80 | 20230629 | 180200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 81 | 20230629 | 180100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 82 | 20230629 | 180000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 83 | 20230629 | 175900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 84 | 20230629 | 175800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 85 | 20230629 | 175700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 86 | 20230629 | 175600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 87 | 20230629 | 175500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 88 | 20230629 | 175400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 89 | 20230629 | 175300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 90 | 20230629 | 175200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 91 | 20230629 | 175100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 92 | 20230629 | 175000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 93 | 20230629 | 174900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 94 | 20230629 | 174800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 95 | 20230629 | 174700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 96 | 20230629 | 174600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 97 | 20230629 | 174500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 98 | 20230629 | 174400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 99 | 20230629 | 174300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 100 | 20230629 | 174200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 101 | 20230629 | 174100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 102 | 20230629 | 174000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 103 | 20230629 | 173900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 104 | 20230629 | 173800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 105 | 20230629 | 173700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 106 | 20230629 | 173600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 107 | 20230629 | 173500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 108 | 20230629 | 173400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 109 | 20230629 | 173300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 110 | 20230629 | 173200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 111 | 20230629 | 173100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 112 | 20230629 | 173000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 113 | 20230629 | 172900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 114 | 20230629 | 172800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 115 | 20230629 | 172700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 116 | 20230629 | 172600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 117 | 20230629 | 172500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 118 | 20230629 | 172400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 119 | 20230629 | 172300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 120 | 20230629 | 172200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 121 | 20230629 | 172100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 122 | 20230629 | 172000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 123 | 20230629 | 171900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 124 | 20230629 | 171800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 125 | 20230629 | 171700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 126 | 20230629 | 171600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 127 | 20230629 | 171500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 128 | 20230629 | 171400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 129 | 20230629 | 171300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 130 | 20230629 | 171200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 131 | 20230629 | 171100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 132 | 20230629 | 171000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 133 | 20230629 | 170900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 134 | 20230629 | 170800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 135 | 20230629 | 170700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 136 | 20230629 | 170600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 137 | 20230629 | 170500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 138 | 20230629 | 170400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 139 | 20230629 | 170300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 140 | 20230629 | 170200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 141 | 20230629 | 170100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 142 | 20230629 | 170000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 143 | 20230629 | 165900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 144 | 20230629 | 165800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 145 | 20230629 | 165700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 146 | 20230629 | 165600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 147 | 20230629 | 165500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 148 | 20230629 | 165400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 149 | 20230629 | 165300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 150 | 20230629 | 165200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 151 | 20230629 | 165100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 152 | 20230629 | 165000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 153 | 20230629 | 164900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 154 | 20230629 | 164800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 155 | 20230629 | 164700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 156 | 20230629 | 164600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 157 | 20230629 | 164500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 158 | 20230629 | 164400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 159 | 20230629 | 164300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 160 | 20230629 | 164200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 161 | 20230629 | 164100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 162 | 20230629 | 164000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 163 | 20230629 | 163900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 164 | 20230629 | 163800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 165 | 20230629 | 163700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 166 | 20230629 | 163600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 167 | 20230629 | 163500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 168 | 20230629 | 163400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 169 | 20230629 | 163300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 170 | 20230629 | 163200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 171 | 20230629 | 163100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 172 | 20230629 | 163000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 173 | 20230629 | 162900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 174 | 20230629 | 162800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 175 | 20230629 | 162700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 176 | 20230629 | 162600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 177 | 20230629 | 162500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 178 | 20230629 | 162400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 179 | 20230629 | 162300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 180 | 20230629 | 162200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 181 | 20230629 | 162100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 182 | 20230629 | 162000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 183 | 20230629 | 161900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 184 | 20230629 | 161800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 185 | 20230629 | 161700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 186 | 20230629 | 161600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 187 | 20230629 | 161500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 188 | 20230629 | 161400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 189 | 20230629 | 161300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 190 | 20230629 | 161200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 191 | 20230629 | 161100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 192 | 20230629 | 161000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 193 | 20230629 | 160900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 194 | 20230629 | 160800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 195 | 20230629 | 160700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 196 | 20230629 | 160600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 197 | 20230629 | 160500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 198 | 20230629 | 160400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 199 | 20230629 | 160300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 200 | 20230629 | 160200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 201 | 20230629 | 160100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 202 | 20230629 | 160000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 203 | 20230629 | 155900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 204 | 20230629 | 155800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 205 | 20230629 | 155700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 206 | 20230629 | 155600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 207 | 20230629 | 155500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 208 | 20230629 | 155400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 209 | 20230629 | 155300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 210 | 20230629 | 155200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 211 | 20230629 | 155100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 212 | 20230629 | 155000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 213 | 20230629 | 154900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 214 | 20230629 | 154800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 215 | 20230629 | 154700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 216 | 20230629 | 154600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 217 | 20230629 | 154500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 218 | 20230629 | 154400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 219 | 20230629 | 154300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 220 | 20230629 | 154200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 221 | 20230629 | 154100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 222 | 20230629 | 154000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 223 | 20230629 | 153900 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 224 | 20230629 | 153800 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 225 | 20230629 | 153700 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 226 | 20230629 | 153600 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 227 | 20230629 | 153500 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 228 | 20230629 | 153400 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 229 | 20230629 | 153300 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 230 | 20230629 | 153200 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 231 | 20230629 | 153100 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 232 | 20230629 | 153000 | 194675206000 | 660000 | 660000 | 660000 | 660000 | 26292 |
| 233 | 20230629 | 152900 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 234 | 20230629 | 152800 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 235 | 20230629 | 152700 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 236 | 20230629 | 152600 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 237 | 20230629 | 152500 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 238 | 20230629 | 152400 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 239 | 20230629 | 152300 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 240 | 20230629 | 152200 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 241 | 20230629 | 152100 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 242 | 20230629 | 152000 | 177322486000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 243 | 20230629 | 151900 | 177322486000 | 662000 | 662000 | 662000 | 661000 | 1031 |
| 244 | 20230629 | 151800 | 176640764000 | 661000 | 661000 | 662000 | 661000 | 544 |
| 245 | 20230629 | 151700 | 176280960000 | 662000 | 661000 | 662000 | 661000 | 882 |
| 246 | 20230629 | 151600 | 175697388000 | 662000 | 662000 | 662000 | 661000 | 901 |
| 247 | 20230629 | 151500 | 175101029000 | 662000 | 662000 | 662000 | 661000 | 565 |
| 248 | 20230629 | 151400 | 174727297000 | 661000 | 661000 | 662000 | 661000 | 515 |
| 249 | 20230629 | 151300 | 174386697000 | 662000 | 661000 | 662000 | 661000 | 409 |
| 250 | 20230629 | 151200 | 174116231000 | 662000 | 662000 | 662000 | 661000 | 642 |
| 251 | 20230629 | 151100 | 173691496000 | 662000 | 662000 | 662000 | 661000 | 212 |
| 252 | 20230629 | 151000 | 173551231000 | 661000 | 661000 | 662000 | 661000 | 253 |
| 253 | 20230629 | 150900 | 173383986000 | 662000 | 662000 | 662000 | 661000 | 145 |
| 254 | 20230629 | 150800 | 173288090000 | 661000 | 661000 | 661000 | 660000 | 3735 |
| 255 | 20230629 | 150700 | 170819445000 | 661000 | 661000 | 661000 | 660000 | 595 |
| 256 | 20230629 | 150600 | 170426533000 | 660000 | 661000 | 661000 | 660000 | 534 |
| 257 | 20230629 | 150500 | 170073752000 | 660000 | 661000 | 661000 | 660000 | 327 |
| 258 | 20230629 | 150400 | 169857868000 | 660000 | 660000 | 661000 | 660000 | 828 |
| 259 | 20230629 | 150300 | 169311263000 | 660000 | 660000 | 661000 | 660000 | 991 |
| 260 | 20230629 | 150200 | 168657037000 | 660000 | 661000 | 661000 | 660000 | 416 |
| 261 | 20230629 | 150100 | 168382216000 | 660000 | 661000 | 661000 | 660000 | 215 |
| 262 | 20230629 | 150000 | 168240219000 | 661000 | 661000 | 662000 | 660000 | 4836 |
| 263 | 20230629 | 145900 | 165044080000 | 661000 | 661000 | 662000 | 661000 | 224 |
| 264 | 20230629 | 145800 | 164895917000 | 662000 | 661000 | 662000 | 661000 | 165 |
| 265 | 20230629 | 145700 | 164786816000 | 661000 | 662000 | 662000 | 661000 | 295 |
| 266 | 20230629 | 145600 | 164591677000 | 661000 | 661000 | 662000 | 661000 | 229 |
| 267 | 20230629 | 145500 | 164440204000 | 661000 | 661000 | 662000 | 661000 | 166 |
| 268 | 20230629 | 145400 | 164330424000 | 661000 | 662000 | 662000 | 661000 | 233 |
| 269 | 20230629 | 145300 | 164176306000 | 662000 | 662000 | 662000 | 661000 | 378 |
| 270 | 20230629 | 145200 | 163926320000 | 662000 | 662000 | 662000 | 661000 | 146 |
| 271 | 20230629 | 145100 | 163829795000 | 662000 | 661000 | 662000 | 661000 | 71 |
| 272 | 20230629 | 145000 | 163782838000 | 662000 | 661000 | 662000 | 661000 | 967 |
| 273 | 20230629 | 144900 | 163143573000 | 661000 | 661000 | 662000 | 661000 | 286 |
| 274 | 20230629 | 144800 | 162954407000 | 662000 | 661000 | 662000 | 661000 | 422 |
| 275 | 20230629 | 144700 | 162675310000 | 661000 | 661000 | 662000 | 661000 | 417 |
| 276 | 20230629 | 144600 | 162399529000 | 661000 | 661000 | 662000 | 661000 | 244 |
| 277 | 20230629 | 144500 | 162238228000 | 661000 | 662000 | 662000 | 661000 | 146 |
| 278 | 20230629 | 144400 | 162141649000 | 662000 | 662000 | 662000 | 661000 | 208 |
| 279 | 20230629 | 144300 | 162004000000 | 662000 | 662000 | 662000 | 661000 | 363 |
| 280 | 20230629 | 144200 | 161763721000 | 661000 | 661000 | 662000 | 661000 | 142 |
| 281 | 20230629 | 144100 | 161669801000 | 661000 | 662000 | 662000 | 661000 | 626 |
| 282 | 20230629 | 144000 | 161255894000 | 662000 | 661000 | 662000 | 661000 | 97 |
| 283 | 20230629 | 143900 | 161191720000 | 661000 | 662000 | 662000 | 661000 | 501 |
| 284 | 20230629 | 143800 | 160860367000 | 661000 | 662000 | 662000 | 661000 | 191 |
| 285 | 20230629 | 143700 | 160734000000 | 661000 | 663000 | 663000 | 661000 | 1465 |
| 286 | 20230629 | 143600 | 159764100000 | 663000 | 662000 | 663000 | 662000 | 94 |
| 287 | 20230629 | 143500 | 159701826000 | 662000 | 662000 | 663000 | 662000 | 34 |
| 288 | 20230629 | 143400 | 159679317000 | 663000 | 663000 | 663000 | 662000 | 1044 |
| 289 | 20230629 | 143300 | 158987242000 | 662000 | 662000 | 662000 | 661000 | 1267 |
| 290 | 20230629 | 143200 | 158148511000 | 663000 | 662000 | 663000 | 662000 | 127 |
| 291 | 20230629 | 143100 | 158064350000 | 662000 | 662000 | 663000 | 662000 | 102 |
| 292 | 20230629 | 143000 | 157996813000 | 663000 | 661000 | 663000 | 661000 | 1658 |
| 293 | 20230629 | 142900 | 156899233000 | 661000 | 661000 | 662000 | 661000 | 541 |
| 294 | 20230629 | 142800 | 156541188000 | 661000 | 661000 | 662000 | 661000 | 297 |
| 295 | 20230629 | 142700 | 156344859000 | 661000 | 662000 | 662000 | 661000 | 1386 |
| 296 | 20230629 | 142600 | 155428633000 | 661000 | 662000 | 662000 | 661000 | 139 |
| 297 | 20230629 | 142500 | 155336666000 | 661000 | 661000 | 662000 | 661000 | 210 |
| 298 | 20230629 | 142400 | 155197720000 | 661000 | 662000 | 662000 | 661000 | 71 |
| 299 | 20230629 | 142300 | 155150775000 | 661000 | 661000 | 662000 | 661000 | 156 |
| 300 | 20230629 | 142200 | 155047657000 | 661000 | 662000 | 662000 | 661000 | 532 |
| 301 | 20230629 | 142100 | 154695856000 | 662000 | 663000 | 663000 | 662000 | 2181 |
| 302 | 20230629 | 142000 | 153251973000 | 663000 | 662000 | 663000 | 662000 | 70 |
| 303 | 20230629 | 141900 | 153205601000 | 663000 | 662000 | 663000 | 662000 | 54 |
| 304 | 20230629 | 141800 | 153169820000 | 662000 | 663000 | 663000 | 662000 | 65 |
| 305 | 20230629 | 141700 | 153126748000 | 662000 | 662000 | 663000 | 662000 | 89 |
| 306 | 20230629 | 141600 | 153067792000 | 662000 | 662000 | 663000 | 662000 | 500 |
| 307 | 20230629 | 141500 | 152736338000 | 662000 | 662000 | 663000 | 662000 | 947 |
| 308 | 20230629 | 141400 | 152109387000 | 663000 | 661000 | 663000 | 661000 | 493 |
| 309 | 20230629 | 141300 | 151782852000 | 662000 | 662000 | 662000 | 661000 | 786 |
| 310 | 20230629 | 141200 | 151263180000 | 661000 | 662000 | 662000 | 661000 | 130 |
| 311 | 20230629 | 141100 | 151177185000 | 662000 | 661000 | 662000 | 661000 | 116 |
| 312 | 20230629 | 141000 | 151100420000 | 661000 | 662000 | 662000 | 661000 | 110 |
| 313 | 20230629 | 140900 | 151027649000 | 661000 | 662000 | 662000 | 661000 | 258 |
| 314 | 20230629 | 140800 | 150857020000 | 661000 | 661000 | 662000 | 661000 | 101 |
| 315 | 20230629 | 140700 | 150790188000 | 662000 | 662000 | 663000 | 661000 | 592 |
| 316 | 20230629 | 140600 | 150398242000 | 662000 | 662000 | 663000 | 661000 | 431 |
| 317 | 20230629 | 140500 | 150113042000 | 662000 | 663000 | 663000 | 661000 | 393 |
| 318 | 20230629 | 140400 | 149853002000 | 662000 | 662000 | 663000 | 661000 | 86 |
| 319 | 20230629 | 140300 | 149796095000 | 661000 | 662000 | 663000 | 661000 | 1117 |
| 320 | 20230629 | 140200 | 149057412000 | 662000 | 662000 | 663000 | 661000 | 681 |
| 321 | 20230629 | 140100 | 148606778000 | 662000 | 662000 | 662000 | 661000 | 534 |
| 322 | 20230629 | 140000 | 148253298000 | 661000 | 661000 | 662000 | 661000 | 105 |
| 323 | 20230629 | 135900 | 148183843000 | 662000 | 662000 | 662000 | 661000 | 240 |
| 324 | 20230629 | 135800 | 148025148000 | 662000 | 662000 | 663000 | 661000 | 717 |
| 325 | 20230629 | 135700 | 147550886000 | 662000 | 662000 | 663000 | 662000 | 239 |
| 326 | 20230629 | 135600 | 147392666000 | 662000 | 663000 | 663000 | 662000 | 744 |
| 327 | 20230629 | 135500 | 146900082000 | 663000 | 662000 | 663000 | 662000 | 131 |
| 328 | 20230629 | 135400 | 146813353000 | 662000 | 663000 | 663000 | 662000 | 66 |
| 329 | 20230629 | 135300 | 146769656000 | 663000 | 661000 | 663000 | 661000 | 1194 |
| 330 | 20230629 | 135200 | 145979242000 | 662000 | 662000 | 662000 | 661000 | 612 |
| 331 | 20230629 | 135100 | 145574142000 | 662000 | 662000 | 663000 | 662000 | 113 |
| 332 | 20230629 | 135000 | 145499330000 | 662000 | 662000 | 663000 | 662000 | 155 |
| 333 | 20230629 | 134900 | 145396679000 | 662000 | 663000 | 663000 | 662000 | 173 |
| 334 | 20230629 | 134800 | 145282052000 | 662000 | 662000 | 663000 | 662000 | 346 |
| 335 | 20230629 | 134700 | 145052968000 | 662000 | 662000 | 663000 | 662000 | 1716 |
| 336 | 20230629 | 134600 | 143916962000 | 662000 | 663000 | 663000 | 662000 | 175 |
| 337 | 20230629 | 134500 | 143801048000 | 662000 | 662000 | 663000 | 662000 | 167 |
| 338 | 20230629 | 134400 | 143690489000 | 662000 | 662000 | 663000 | 662000 | 150 |
| 339 | 20230629 | 134300 | 143591120000 | 662000 | 662000 | 663000 | 662000 | 94 |
| 340 | 20230629 | 134200 | 143528889000 | 663000 | 663000 | 664000 | 662000 | 334 |
| 341 | 20230629 | 134100 | 143307514000 | 663000 | 663000 | 664000 | 663000 | 97 |
| 342 | 20230629 | 134000 | 143243201000 | 664000 | 663000 | 664000 | 663000 | 271 |
| 343 | 20230629 | 133900 | 143063519000 | 663000 | 663000 | 664000 | 663000 | 105 |
| 344 | 20230629 | 133800 | 142993900000 | 663000 | 663000 | 664000 | 663000 | 77 |
| 345 | 20230629 | 133700 | 142942839000 | 663000 | 663000 | 665000 | 662000 | 2607 |
| 346 | 20230629 | 133600 | 141212209000 | 662000 | 662000 | 663000 | 662000 | 454 |
| 347 | 20230629 | 133500 | 140911658000 | 662000 | 662000 | 663000 | 662000 | 67 |
| 348 | 20230629 | 133400 | 140867291000 | 662000 | 663000 | 663000 | 662000 | 684 |
| 349 | 20230629 | 133300 | 140414218000 | 663000 | 663000 | 664000 | 662000 | 609 |
| 350 | 20230629 | 133200 | 140010664000 | 663000 | 663000 | 664000 | 663000 | 119 |
| 351 | 20230629 | 133100 | 139931766000 | 663000 | 663000 | 664000 | 663000 | 175 |
| 352 | 20230629 | 133000 | 139815726000 | 664000 | 663000 | 664000 | 663000 | 132 |
| 353 | 20230629 | 132900 | 139728199000 | 663000 | 662000 | 664000 | 662000 | 2863 |
| 354 | 20230629 | 132800 | 137831621000 | 661000 | 661000 | 662000 | 661000 | 121 |
| 355 | 20230629 | 132700 | 137751631000 | 661000 | 662000 | 662000 | 661000 | 216 |
| 356 | 20230629 | 132600 | 137608805000 | 661000 | 662000 | 662000 | 661000 | 109 |
| 357 | 20230629 | 132500 | 137536749000 | 661000 | 661000 | 662000 | 661000 | 612 |
| 358 | 20230629 | 132400 | 137132213000 | 661000 | 662000 | 662000 | 661000 | 2258 |
| 359 | 20230629 | 132300 | 135639671000 | 662000 | 661000 | 662000 | 661000 | 184 |
| 360 | 20230629 | 132200 | 135518031000 | 661000 | 661000 | 662000 | 661000 | 263 |
| 361 | 20230629 | 132100 | 135344145000 | 661000 | 662000 | 662000 | 661000 | 257 |
| 362 | 20230629 | 132000 | 135174158000 | 661000 | 661000 | 662000 | 661000 | 114 |
| 363 | 20230629 | 131900 | 135098787000 | 661000 | 662000 | 662000 | 661000 | 187 |
| 364 | 20230629 | 131800 | 134975166000 | 661000 | 661000 | 662000 | 661000 | 440 |
| 365 | 20230629 | 131700 | 134683972000 | 661000 | 661000 | 662000 | 661000 | 220 |
| 366 | 20230629 | 131600 | 134538520000 | 661000 | 662000 | 662000 | 661000 | 301 |
| 367 | 20230629 | 131500 | 134339537000 | 662000 | 663000 | 663000 | 661000 | 4298 |
| 368 | 20230629 | 131400 | 131494174000 | 663000 | 662000 | 663000 | 662000 | 103 |
| 369 | 20230629 | 131300 | 131425908000 | 662000 | 662000 | 663000 | 662000 | 171 |
| 370 | 20230629 | 131200 | 131312637000 | 663000 | 663000 | 663000 | 662000 | 186 |
| 371 | 20230629 | 131100 | 131189350000 | 662000 | 662000 | 663000 | 662000 | 91 |
| 372 | 20230629 | 131000 | 131129083000 | 662000 | 662000 | 663000 | 662000 | 193 |
| 373 | 20230629 | 130900 | 131001212000 | 663000 | 663000 | 663000 | 662000 | 164 |
| 374 | 20230629 | 130800 | 130892510000 | 662000 | 663000 | 663000 | 662000 | 224 |
| 375 | 20230629 | 130700 | 130744092000 | 662000 | 663000 | 663000 | 662000 | 1106 |
| 376 | 20230629 | 130600 | 130010928000 | 662000 | 662000 | 663000 | 662000 | 217 |
| 377 | 20230629 | 130500 | 129867238000 | 663000 | 663000 | 663000 | 662000 | 135 |
| 378 | 20230629 | 130400 | 129777800000 | 662000 | 663000 | 664000 | 662000 | 1529 |
| 379 | 20230629 | 130300 | 128764109000 | 663000 | 663000 | 664000 | 663000 | 193 |
| 380 | 20230629 | 130200 | 128636147000 | 663000 | 664000 | 664000 | 663000 | 73 |
| 381 | 20230629 | 130100 | 128587730000 | 663000 | 663000 | 664000 | 663000 | 67 |
| 382 | 20230629 | 130000 | 128543300000 | 663000 | 663000 | 664000 | 663000 | 213 |
| 383 | 20230629 | 125900 | 128402068000 | 663000 | 663000 | 664000 | 663000 | 172 |
| 384 | 20230629 | 125800 | 128288022000 | 663000 | 663000 | 664000 | 663000 | 258 |
| 385 | 20230629 | 125700 | 128116936000 | 663000 | 663000 | 664000 | 663000 | 174 |
| 386 | 20230629 | 125600 | 128001566000 | 663000 | 663000 | 664000 | 663000 | 226 |
| 387 | 20230629 | 125500 | 127851623000 | 664000 | 663000 | 664000 | 663000 | 2061 |
| 388 | 20230629 | 125400 | 126485170000 | 663000 | 664000 | 665000 | 663000 | 2457 |
| 389 | 20230629 | 125300 | 124853733000 | 664000 | 664000 | 665000 | 664000 | 87 |
| 390 | 20230629 | 125200 | 124795945000 | 664000 | 664000 | 666000 | 664000 | 789 |
| 391 | 20230629 | 125100 | 124271442000 | 664000 | 664000 | 665000 | 664000 | 65 |
| 392 | 20230629 | 125000 | 124228270000 | 665000 | 665000 | 665000 | 664000 | 134 |
| 393 | 20230629 | 124900 | 124139241000 | 664000 | 665000 | 665000 | 664000 | 206 |
| 394 | 20230629 | 124800 | 124002296000 | 665000 | 665000 | 666000 | 665000 | 537 |
| 395 | 20230629 | 124700 | 123645175000 | 665000 | 665000 | 666000 | 665000 | 177 |
| 396 | 20230629 | 124600 | 123527450000 | 665000 | 665000 | 666000 | 664000 | 767 |
| 397 | 20230629 | 124500 | 123017440000 | 665000 | 665000 | 665000 | 664000 | 95 |
| 398 | 20230629 | 124400 | 122954302000 | 665000 | 664000 | 665000 | 664000 | 282 |
| 399 | 20230629 | 124300 | 122766849000 | 664000 | 665000 | 665000 | 664000 | 136 |
| 400 | 20230629 | 124200 | 122676451000 | 665000 | 664000 | 665000 | 664000 | 230 |
| 401 | 20230629 | 124100 | 122523577000 | 664000 | 665000 | 665000 | 664000 | 70 |
| 402 | 20230629 | 124000 | 122477091000 | 665000 | 664000 | 665000 | 664000 | 195 |
| 403 | 20230629 | 123900 | 122347475000 | 664000 | 664000 | 665000 | 664000 | 108 |
| 404 | 20230629 | 123800 | 122275734000 | 664000 | 664000 | 665000 | 664000 | 85 |
| 405 | 20230629 | 123700 | 122219261000 | 664000 | 664000 | 665000 | 664000 | 234 |
| 406 | 20230629 | 123600 | 122063734000 | 665000 | 664000 | 665000 | 664000 | 216 |
| 407 | 20230629 | 123500 | 121920236000 | 664000 | 665000 | 665000 | 664000 | 785 |
| 408 | 20230629 | 123400 | 121398335000 | 664000 | 665000 | 665000 | 664000 | 88 |
| 409 | 20230629 | 123300 | 121339876000 | 665000 | 665000 | 666000 | 664000 | 352 |
| 410 | 20230629 | 123200 | 121105860000 | 665000 | 666000 | 666000 | 665000 | 65 |
| 411 | 20230629 | 123100 | 121062632000 | 664000 | 665000 | 666000 | 664000 | 838 |
| 412 | 20230629 | 123000 | 120504961000 | 665000 | 665000 | 666000 | 665000 | 488 |
| 413 | 20230629 | 122900 | 120180386000 | 665000 | 665000 | 666000 | 665000 | 282 |
| 414 | 20230629 | 122800 | 119992822000 | 665000 | 665000 | 666000 | 665000 | 65 |
| 415 | 20230629 | 122700 | 119949591000 | 665000 | 665000 | 666000 | 665000 | 75 |
| 416 | 20230629 | 122600 | 119899703000 | 665000 | 666000 | 667000 | 665000 | 1182 |
| 417 | 20230629 | 122500 | 119113591000 | 667000 | 666000 | 667000 | 665000 | 915 |
| 418 | 20230629 | 122400 | 118504257000 | 665000 | 665000 | 666000 | 665000 | 69 |
| 419 | 20230629 | 122300 | 118458370000 | 665000 | 665000 | 666000 | 665000 | 104 |
| 420 | 20230629 | 122200 | 118389200000 | 665000 | 665000 | 666000 | 665000 | 104 |
| 421 | 20230629 | 122100 | 118320017000 | 666000 | 665000 | 666000 | 665000 | 86 |
| 422 | 20230629 | 122000 | 118262788000 | 665000 | 666000 | 667000 | 665000 | 575 |
| 423 | 20230629 | 121900 | 117879864000 | 666000 | 665000 | 667000 | 665000 | 226 |
| 424 | 20230629 | 121800 | 117729445000 | 666000 | 666000 | 667000 | 665000 | 699 |
| 425 | 20230629 | 121700 | 117263979000 | 666000 | 666000 | 667000 | 665000 | 107 |
| 426 | 20230629 | 121600 | 117192706000 | 666000 | 666000 | 666000 | 665000 | 288 |
| 427 | 20230629 | 121500 | 117000915000 | 666000 | 666000 | 666000 | 665000 | 173 |
| 428 | 20230629 | 121400 | 116885707000 | 666000 | 666000 | 667000 | 666000 | 416 |
| 429 | 20230629 | 121300 | 116608647000 | 666000 | 666000 | 667000 | 666000 | 225 |
| 430 | 20230629 | 121200 | 116458768000 | 667000 | 664000 | 667000 | 664000 | 1176 |
| 431 | 20230629 | 121100 | 115675424000 | 664000 | 665000 | 665000 | 664000 | 130 |
| 432 | 20230629 | 121000 | 115589045000 | 665000 | 666000 | 666000 | 665000 | 910 |
| 433 | 20230629 | 120900 | 114983680000 | 665000 | 665000 | 666000 | 665000 | 109 |
| 434 | 20230629 | 120800 | 114911183000 | 665000 | 665000 | 666000 | 665000 | 69 |
| 435 | 20230629 | 120700 | 114865268000 | 666000 | 665000 | 666000 | 665000 | 206 |
| 436 | 20230629 | 120600 | 114728222000 | 665000 | 665000 | 666000 | 665000 | 721 |
| 437 | 20230629 | 120500 | 114248384000 | 666000 | 665000 | 666000 | 664000 | 933 |
| 438 | 20230629 | 120400 | 113627631000 | 664000 | 665000 | 666000 | 664000 | 380 |
| 439 | 20230629 | 120300 | 113374977000 | 664000 | 665000 | 665000 | 664000 | 660 |
| 440 | 20230629 | 120200 | 112936137000 | 665000 | 664000 | 665000 | 664000 | 57 |
| 441 | 20230629 | 120100 | 112898282000 | 664000 | 664000 | 665000 | 664000 | 98 |
| 442 | 20230629 | 120000 | 112833182000 | 665000 | 666000 | 666000 | 664000 | 376 |
| 443 | 20230629 | 115900 | 112583248000 | 665000 | 665000 | 666000 | 665000 | 106 |
| 444 | 20230629 | 115800 | 112512744000 | 666000 | 665000 | 666000 | 664000 | 2072 |
| 445 | 20230629 | 115700 | 111136221000 | 664000 | 664000 | 666000 | 664000 | 860 |
| 446 | 20230629 | 115600 | 110564325000 | 664000 | 666000 | 666000 | 664000 | 1200 |
| 447 | 20230629 | 115500 | 109766409000 | 665000 | 665000 | 666000 | 665000 | 181 |
| 448 | 20230629 | 115400 | 109646036000 | 665000 | 666000 | 666000 | 665000 | 426 |
| 449 | 20230629 | 115300 | 109362396000 | 666000 | 666000 | 667000 | 666000 | 325 |
| 450 | 20230629 | 115200 | 109145939000 | 666000 | 667000 | 668000 | 666000 | 145 |
| 451 | 20230629 | 115100 | 109049270000 | 667000 | 667000 | 668000 | 667000 | 81 |
| 452 | 20230629 | 115000 | 108995237000 | 668000 | 668000 | 669000 | 666000 | 868 |
| 453 | 20230629 | 114900 | 108415927000 | 669000 | 668000 | 669000 | 668000 | 65 |
| 454 | 20230629 | 114800 | 108372492000 | 668000 | 668000 | 669000 | 668000 | 82 |
| 455 | 20230629 | 114700 | 108317699000 | 669000 | 668000 | 669000 | 668000 | 218 |
| 456 | 20230629 | 114600 | 108171971000 | 669000 | 668000 | 669000 | 668000 | 269 |
| 457 | 20230629 | 114500 | 107992060000 | 668000 | 668000 | 669000 | 668000 | 110 |
| 458 | 20230629 | 114400 | 107918532000 | 668000 | 667000 | 669000 | 667000 | 1438 |
| 459 | 20230629 | 114300 | 106957972000 | 667000 | 666000 | 668000 | 666000 | 1164 |
| 460 | 20230629 | 114200 | 106181586000 | 666000 | 666000 | 667000 | 666000 | 160 |
| 461 | 20230629 | 114100 | 106075020000 | 666000 | 666000 | 667000 | 666000 | 62 |
| 462 | 20230629 | 114000 | 106033714000 | 666000 | 666000 | 667000 | 666000 | 97 |
| 463 | 20230629 | 113900 | 105969107000 | 666000 | 666000 | 667000 | 666000 | 210 |
| 464 | 20230629 | 113800 | 105829152000 | 667000 | 666000 | 667000 | 666000 | 56 |
| 465 | 20230629 | 113700 | 105791845000 | 666000 | 666000 | 667000 | 666000 | 97 |
| 466 | 20230629 | 113600 | 105727231000 | 666000 | 667000 | 667000 | 666000 | 196 |
| 467 | 20230629 | 113500 | 105596690000 | 666000 | 666000 | 667000 | 666000 | 63 |
| 468 | 20230629 | 113400 | 105554724000 | 666000 | 666000 | 667000 | 665000 | 162 |
| 469 | 20230629 | 113300 | 105446834000 | 666000 | 665000 | 667000 | 665000 | 267 |
| 470 | 20230629 | 113200 | 105269163000 | 665000 | 666000 | 667000 | 665000 | 213 |
| 471 | 20230629 | 113100 | 105127261000 | 666000 | 666000 | 666000 | 665000 | 346 |
| 472 | 20230629 | 113000 | 104896837000 | 665000 | 666000 | 666000 | 665000 | 283 |
| 473 | 20230629 | 112900 | 104708587000 | 666000 | 666000 | 667000 | 666000 | 221 |
| 474 | 20230629 | 112800 | 104561375000 | 666000 | 666000 | 667000 | 665000 | 98 |
| 475 | 20230629 | 112700 | 104496119000 | 665000 | 666000 | 667000 | 665000 | 383 |
| 476 | 20230629 | 112600 | 104241074000 | 666000 | 666000 | 667000 | 666000 | 812 |
| 477 | 20230629 | 112500 | 103700135000 | 666000 | 666000 | 667000 | 666000 | 386 |
| 478 | 20230629 | 112400 | 103442801000 | 667000 | 666000 | 667000 | 666000 | 247 |
| 479 | 20230629 | 112300 | 103278210000 | 666000 | 666000 | 667000 | 666000 | 233 |
| 480 | 20230629 | 112200 | 103122957000 | 667000 | 666000 | 667000 | 666000 | 176 |
| 481 | 20230629 | 112100 | 103005665000 | 666000 | 666000 | 667000 | 666000 | 122 |
| 482 | 20230629 | 112000 | 102924352000 | 666000 | 666000 | 667000 | 666000 | 237 |
| 483 | 20230629 | 111900 | 102766499000 | 666000 | 667000 | 667000 | 666000 | 258 |
| 484 | 20230629 | 111800 | 102594669000 | 666000 | 666000 | 668000 | 666000 | 1357 |
| 485 | 20230629 | 111700 | 101689706000 | 666000 | 666000 | 667000 | 666000 | 520 |
| 486 | 20230629 | 111600 | 101343149000 | 666000 | 666000 | 667000 | 666000 | 190 |
| 487 | 20230629 | 111500 | 101216606000 | 666000 | 667000 | 667000 | 666000 | 156 |
| 488 | 20230629 | 111400 | 101112691000 | 666000 | 665000 | 666000 | 664000 | 683 |
| 489 | 20230629 | 111300 | 100658232000 | 664000 | 664000 | 665000 | 664000 | 129 |
| 490 | 20230629 | 111200 | 100572562000 | 664000 | 666000 | 666000 | 664000 | 784 |
| 491 | 20230629 | 111100 | 100051189000 | 666000 | 665000 | 667000 | 665000 | 1198 |
| 492 | 20230629 | 111000 | 99253353000 | 665000 | 665000 | 666000 | 665000 | 664 |
| 493 | 20230629 | 110900 | 98811676000 | 666000 | 666000 | 667000 | 665000 | 301 |
| 494 | 20230629 | 110800 | 98611354000 | 667000 | 666000 | 667000 | 666000 | 200 |
| 495 | 20230629 | 110700 | 98478129000 | 666000 | 666000 | 667000 | 666000 | 151 |
| 496 | 20230629 | 110600 | 98377557000 | 666000 | 665000 | 667000 | 664000 | 2160 |
| 497 | 20230629 | 110500 | 96940342000 | 665000 | 665000 | 666000 | 665000 | 575 |
| 498 | 20230629 | 110400 | 96557900000 | 665000 | 665000 | 666000 | 665000 | 373 |
| 499 | 20230629 | 110300 | 96309845000 | 665000 | 666000 | 666000 | 665000 | 527 |
| 500 | 20230629 | 110200 | 95959266000 | 666000 | 667000 | 667000 | 665000 | 1175 |
| 501 | 20230629 | 110100 | 95176699000 | 666000 | 667000 | 667000 | 666000 | 393 |
| 502 | 20230629 | 110000 | 94914713000 | 667000 | 667000 | 668000 | 667000 | 604 |
| 503 | 20230629 | 105900 | 94511834000 | 667000 | 667000 | 668000 | 667000 | 530 |
| 504 | 20230629 | 105800 | 94158262000 | 668000 | 667000 | 668000 | 667000 | 313 |
| 505 | 20230629 | 105700 | 93949460000 | 668000 | 668000 | 669000 | 667000 | 455 |
| 506 | 20230629 | 105600 | 93645633000 | 668000 | 668000 | 669000 | 668000 | 214 |
| 507 | 20230629 | 105500 | 93502663000 | 668000 | 668000 | 670000 | 668000 | 335 |
| 508 | 20230629 | 105400 | 93278714000 | 668000 | 670000 | 670000 | 668000 | 433 |
| 509 | 20230629 | 105300 | 92989026000 | 670000 | 669000 | 670000 | 668000 | 358 |
| 510 | 20230629 | 105200 | 92749505000 | 669000 | 669000 | 670000 | 669000 | 298 |
| 511 | 20230629 | 105100 | 92550119000 | 669000 | 669000 | 670000 | 668000 | 444 |
| 512 | 20230629 | 105000 | 92253072000 | 670000 | 669000 | 670000 | 669000 | 383 |
| 513 | 20230629 | 104900 | 91996784000 | 669000 | 669000 | 670000 | 669000 | 633 |
| 514 | 20230629 | 104800 | 91573253000 | 670000 | 669000 | 670000 | 669000 | 604 |
| 515 | 20230629 | 104700 | 91169137000 | 669000 | 667000 | 670000 | 667000 | 978 |
| 516 | 20230629 | 104600 | 90515396000 | 668000 | 668000 | 669000 | 667000 | 224 |
| 517 | 20230629 | 104500 | 90365869000 | 668000 | 669000 | 669000 | 667000 | 1262 |
| 518 | 20230629 | 104400 | 89522541000 | 669000 | 669000 | 670000 | 669000 | 726 |
| 519 | 20230629 | 104300 | 89036728000 | 669000 | 670000 | 671000 | 669000 | 1577 |
| 520 | 20230629 | 104200 | 87980129000 | 670000 | 671000 | 671000 | 670000 | 858 |
| 521 | 20230629 | 104100 | 87404879000 | 671000 | 671000 | 672000 | 671000 | 232 |
| 522 | 20230629 | 104000 | 87249185000 | 671000 | 671000 | 672000 | 671000 | 1235 |
| 523 | 20230629 | 103900 | 86420450000 | 671000 | 672000 | 673000 | 671000 | 308 |
| 524 | 20230629 | 103800 | 86213601000 | 672000 | 672000 | 673000 | 671000 | 728 |
| 525 | 20230629 | 103700 | 85724371000 | 672000 | 673000 | 673000 | 672000 | 351 |
| 526 | 20230629 | 103600 | 85488452000 | 672000 | 672000 | 673000 | 672000 | 613 |
| 527 | 20230629 | 103500 | 85076339000 | 673000 | 674000 | 674000 | 672000 | 1675 |
| 528 | 20230629 | 103400 | 83948905000 | 673000 | 674000 | 675000 | 673000 | 1365 |
| 529 | 20230629 | 103300 | 83028879000 | 674000 | 675000 | 675000 | 674000 | 149 |
| 530 | 20230629 | 103200 | 82928425000 | 674000 | 675000 | 675000 | 674000 | 264 |
| 531 | 20230629 | 103100 | 82750460000 | 674000 | 674000 | 675000 | 674000 | 347 |
| 532 | 20230629 | 103000 | 82516448000 | 674000 | 674000 | 675000 | 674000 | 438 |
| 533 | 20230629 | 102900 | 82221224000 | 674000 | 675000 | 675000 | 674000 | 414 |
| 534 | 20230629 | 102800 | 81941970000 | 675000 | 675000 | 675000 | 674000 | 362 |
| 535 | 20230629 | 102700 | 81697658000 | 674000 | 675000 | 675000 | 674000 | 333 |
| 536 | 20230629 | 102600 | 81473019000 | 674000 | 674000 | 675000 | 674000 | 760 |
| 537 | 20230629 | 102500 | 80960047000 | 674000 | 674000 | 675000 | 674000 | 118 |
| 538 | 20230629 | 102400 | 80880501000 | 674000 | 675000 | 676000 | 674000 | 2010 |
| 539 | 20230629 | 102300 | 79523713000 | 675000 | 675000 | 676000 | 675000 | 247 |
| 540 | 20230629 | 102200 | 79356943000 | 676000 | 676000 | 677000 | 675000 | 375 |
| 541 | 20230629 | 102100 | 79103438000 | 676000 | 675000 | 676000 | 675000 | 732 |
| 542 | 20230629 | 102000 | 78608647000 | 676000 | 676000 | 676000 | 675000 | 77 |
| 543 | 20230629 | 101900 | 78556639000 | 676000 | 677000 | 677000 | 675000 | 432 |
| 544 | 20230629 | 101800 | 78264613000 | 677000 | 676000 | 677000 | 676000 | 227 |
| 545 | 20230629 | 101700 | 78111145000 | 677000 | 676000 | 677000 | 676000 | 142 |
| 546 | 20230629 | 101600 | 78015056000 | 676000 | 677000 | 677000 | 676000 | 437 |
| 547 | 20230629 | 101500 | 77719629000 | 676000 | 677000 | 677000 | 675000 | 612 |
| 548 | 20230629 | 101400 | 77305918000 | 676000 | 678000 | 678000 | 676000 | 296 |
| 549 | 20230629 | 101300 | 77105610000 | 677000 | 678000 | 679000 | 677000 | 551 |
| 550 | 20230629 | 101200 | 76732228000 | 678000 | 679000 | 679000 | 678000 | 87 |
| 551 | 20230629 | 101100 | 76673214000 | 679000 | 678000 | 679000 | 678000 | 113 |
| 552 | 20230629 | 101000 | 76596577000 | 679000 | 676000 | 679000 | 676000 | 1452 |
| 553 | 20230629 | 100900 | 75612041000 | 676000 | 676000 | 677000 | 676000 | 265 |
| 554 | 20230629 | 100800 | 75432899000 | 676000 | 676000 | 677000 | 675000 | 1048 |
| 555 | 20230629 | 100700 | 74724575000 | 675000 | 675000 | 676000 | 675000 | 282 |
| 556 | 20230629 | 100600 | 74534208000 | 675000 | 675000 | 676000 | 675000 | 179 |
| 557 | 20230629 | 100500 | 74413369000 | 675000 | 675000 | 676000 | 674000 | 1491 |
| 558 | 20230629 | 100400 | 73407378000 | 675000 | 676000 | 677000 | 675000 | 402 |
| 559 | 20230629 | 100300 | 73135785000 | 675000 | 676000 | 677000 | 675000 | 785 |
| 560 | 20230629 | 100200 | 72605027000 | 677000 | 676000 | 677000 | 675000 | 750 |
| 561 | 20230629 | 100100 | 72098191000 | 676000 | 676000 | 677000 | 676000 | 356 |
| 562 | 20230629 | 100000 | 71857527000 | 676000 | 676000 | 677000 | 676000 | 416 |
| 563 | 20230629 | 095900 | 71576294000 | 676000 | 677000 | 677000 | 676000 | 137 |
| 564 | 20230629 | 095800 | 71483632000 | 677000 | 677000 | 677000 | 676000 | 263 |
| 565 | 20230629 | 095700 | 71305784000 | 677000 | 676000 | 677000 | 675000 | 395 |
| 566 | 20230629 | 095600 | 71038793000 | 676000 | 676000 | 677000 | 675000 | 1054 |
| 567 | 20230629 | 095500 | 70326353000 | 677000 | 678000 | 678000 | 676000 | 487 |
| 568 | 20230629 | 095400 | 69996693000 | 678000 | 677000 | 678000 | 677000 | 986 |
| 569 | 20230629 | 095300 | 69328628000 | 677000 | 677000 | 678000 | 677000 | 125 |
| 570 | 20230629 | 095200 | 69243955000 | 677000 | 678000 | 678000 | 677000 | 101 |
| 571 | 20230629 | 095100 | 69175546000 | 678000 | 677000 | 678000 | 677000 | 405 |
| 572 | 20230629 | 095000 | 68901320000 | 677000 | 678000 | 678000 | 677000 | 189 |
| 573 | 20230629 | 094900 | 68773275000 | 678000 | 678000 | 678000 | 677000 | 107 |
| 574 | 20230629 | 094800 | 68700819000 | 677000 | 678000 | 679000 | 676000 | 1323 |
| 575 | 20230629 | 094700 | 67805047000 | 678000 | 679000 | 679000 | 678000 | 207 |
| 576 | 20230629 | 094600 | 67664649000 | 679000 | 679000 | 679000 | 678000 | 256 |
| 577 | 20230629 | 094500 | 67490845000 | 679000 | 679000 | 680000 | 678000 | 593 |
| 578 | 20230629 | 094400 | 67088400000 | 678000 | 679000 | 680000 | 678000 | 339 |
| 579 | 20230629 | 094300 | 66858226000 | 679000 | 679000 | 680000 | 679000 | 502 |
| 580 | 20230629 | 094200 | 66517297000 | 679000 | 679000 | 680000 | 678000 | 1150 |
| 581 | 20230629 | 094100 | 65736293000 | 680000 | 679000 | 680000 | 679000 | 393 |
| 582 | 20230629 | 094000 | 65469308000 | 679000 | 680000 | 681000 | 679000 | 712 |
| 583 | 20230629 | 093900 | 64985153000 | 680000 | 680000 | 681000 | 680000 | 531 |
| 584 | 20230629 | 093800 | 64624044000 | 680000 | 680000 | 681000 | 679000 | 2287 |
| 585 | 20230629 | 093700 | 63067257000 | 680000 | 680000 | 681000 | 680000 | 757 |
| 586 | 20230629 | 093600 | 62552469000 | 680000 | 681000 | 681000 | 680000 | 1007 |
| 587 | 20230629 | 093500 | 61867682000 | 680000 | 681000 | 681000 | 680000 | 242 |
| 588 | 20230629 | 093400 | 61702990000 | 681000 | 681000 | 682000 | 680000 | 1087 |
| 589 | 20230629 | 093300 | 60962979000 | 681000 | 681000 | 682000 | 681000 | 1043 |
| 590 | 20230629 | 093200 | 60251977000 | 681000 | 679000 | 682000 | 679000 | 3498 |
| 591 | 20230629 | 093100 | 57871327000 | 679000 | 678000 | 680000 | 677000 | 1951 |
| 592 | 20230629 | 093000 | 56547376000 | 677000 | 677000 | 678000 | 676000 | 403 |
| 593 | 20230629 | 092900 | 56274563000 | 677000 | 677000 | 678000 | 676000 | 450 |
| 594 | 20230629 | 092800 | 55969940000 | 677000 | 677000 | 678000 | 676000 | 1240 |
| 595 | 20230629 | 092700 | 55130159000 | 678000 | 677000 | 678000 | 677000 | 953 |
| 596 | 20230629 | 092600 | 54484752000 | 677000 | 676000 | 678000 | 676000 | 901 |
| 597 | 20230629 | 092500 | 53874833000 | 676000 | 678000 | 679000 | 675000 | 1580 |
| 598 | 20230629 | 092400 | 52805445000 | 678000 | 678000 | 679000 | 678000 | 529 |
| 599 | 20230629 | 092300 | 52446644000 | 678000 | 681000 | 681000 | 678000 | 2272 |
| 600 | 20230629 | 092200 | 50902798000 | 680000 | 680000 | 681000 | 679000 | 2551 |
| 601 | 20230629 | 092100 | 49168804000 | 679000 | 676000 | 680000 | 675000 | 5373 |
| 602 | 20230629 | 092000 | 45527655000 | 676000 | 675000 | 676000 | 675000 | 913 |
| 603 | 20230629 | 091900 | 44910757000 | 675000 | 674000 | 676000 | 674000 | 1007 |
| 604 | 20230629 | 091800 | 44230656000 | 675000 | 674000 | 675000 | 674000 | 419 |
| 605 | 20230629 | 091700 | 43948081000 | 674000 | 674000 | 675000 | 673000 | 3331 |
| 606 | 20230629 | 091600 | 41701896000 | 674000 | 672000 | 674000 | 671000 | 1795 |
| 607 | 20230629 | 091500 | 40494293000 | 672000 | 672000 | 673000 | 671000 | 729 |
| 608 | 20230629 | 091400 | 40004411000 | 672000 | 672000 | 673000 | 671000 | 1078 |
| 609 | 20230629 | 091300 | 39279780000 | 673000 | 672000 | 673000 | 672000 | 972 |
| 610 | 20230629 | 091200 | 38626182000 | 673000 | 673000 | 674000 | 671000 | 2773 |
| 611 | 20230629 | 091100 | 36760465000 | 673000 | 675000 | 675000 | 673000 | 1581 |
| 612 | 20230629 | 091000 | 35694708000 | 675000 | 675000 | 676000 | 674000 | 4109 |
| 613 | 20230629 | 090900 | 32920737000 | 676000 | 675000 | 676000 | 675000 | 3604 |
| 614 | 20230629 | 090800 | 30485783000 | 675000 | 673000 | 676000 | 672000 | 5155 |
| 615 | 20230629 | 090700 | 27009952000 | 672000 | 672000 | 673000 | 672000 | 2495 |
| 616 | 20230629 | 090600 | 25331080000 | 673000 | 672000 | 674000 | 672000 | 4229 |
| 617 | 20230629 | 090500 | 22485869000 | 672000 | 671000 | 673000 | 669000 | 5795 |
| 618 | 20230629 | 090400 | 18596867000 | 671000 | 670000 | 671000 | 669000 | 1446 |
| 619 | 20230629 | 090300 | 17628016000 | 670000 | 672000 | 674000 | 669000 | 6708 |
| 620 | 20230629 | 090200 | 13123063000 | 672000 | 669000 | 672000 | 668000 | 4776 |
| 621 | 20230629 | 090100 | 9922697000 | 669000 | 665000 | 669000 | 664000 | 2963 |
| 622 | 20230629 | 090000 | 7948260000 | 665000 | 666000 | 666000 | 662000 | 11938 |