36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 3 | 20230703 | 191800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 4 | 20230703 | 191700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 5 | 20230703 | 191600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 6 | 20230703 | 191500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 7 | 20230703 | 191400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 8 | 20230703 | 191300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 9 | 20230703 | 191200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 10 | 20230703 | 191100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 11 | 20230703 | 191000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 12 | 20230703 | 190900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 13 | 20230703 | 190800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 14 | 20230703 | 190700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 15 | 20230703 | 190600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 16 | 20230703 | 190500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 17 | 20230703 | 190400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 18 | 20230703 | 190300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 19 | 20230703 | 190200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 20 | 20230703 | 190100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 21 | 20230703 | 190000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 22 | 20230703 | 185900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 23 | 20230703 | 185800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 24 | 20230703 | 185700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 25 | 20230703 | 185600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 26 | 20230703 | 185500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 27 | 20230703 | 185400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 28 | 20230703 | 185300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 29 | 20230703 | 185200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 30 | 20230703 | 185100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 31 | 20230703 | 185000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 32 | 20230703 | 184900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 33 | 20230703 | 184800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 34 | 20230703 | 184700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 35 | 20230703 | 184600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 36 | 20230703 | 184500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 37 | 20230703 | 184400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 38 | 20230703 | 184300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 39 | 20230703 | 184200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 40 | 20230703 | 184100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 41 | 20230703 | 184000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 42 | 20230703 | 183900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 43 | 20230703 | 183800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 44 | 20230703 | 183700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 45 | 20230703 | 183600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 46 | 20230703 | 183500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 47 | 20230703 | 183400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 48 | 20230703 | 183300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 49 | 20230703 | 183200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 50 | 20230703 | 183100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 51 | 20230703 | 183000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 52 | 20230703 | 182900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 53 | 20230703 | 182800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 54 | 20230703 | 182700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 55 | 20230703 | 182600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 56 | 20230703 | 182500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 57 | 20230703 | 182400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 58 | 20230703 | 182300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 59 | 20230703 | 182200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 60 | 20230703 | 182100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 61 | 20230703 | 182000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 62 | 20230703 | 181900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 63 | 20230703 | 181800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 64 | 20230703 | 181700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 65 | 20230703 | 181600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 66 | 20230703 | 181500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 67 | 20230703 | 181400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 68 | 20230703 | 181300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 69 | 20230703 | 181200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 70 | 20230703 | 181100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 71 | 20230703 | 181000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 72 | 20230703 | 180900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 73 | 20230703 | 180800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 74 | 20230703 | 180700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 75 | 20230703 | 180600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 76 | 20230703 | 180500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 77 | 20230703 | 180400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 78 | 20230703 | 180300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 79 | 20230703 | 180200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 80 | 20230703 | 180100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 81 | 20230703 | 180000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 82 | 20230703 | 175900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 83 | 20230703 | 175800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 84 | 20230703 | 175700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 85 | 20230703 | 175600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 86 | 20230703 | 175500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 87 | 20230703 | 175400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 88 | 20230703 | 175300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 89 | 20230703 | 175200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 90 | 20230703 | 175100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 91 | 20230703 | 175000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 92 | 20230703 | 174900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 93 | 20230703 | 174800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 94 | 20230703 | 174700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 95 | 20230703 | 174600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 96 | 20230703 | 174500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 97 | 20230703 | 174400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 98 | 20230703 | 174300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 99 | 20230703 | 174200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 100 | 20230703 | 174100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 101 | 20230703 | 174000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 102 | 20230703 | 173900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 103 | 20230703 | 173800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 104 | 20230703 | 173700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 105 | 20230703 | 173600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 106 | 20230703 | 173500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 107 | 20230703 | 173400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 108 | 20230703 | 173300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 109 | 20230703 | 173200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 110 | 20230703 | 173100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 111 | 20230703 | 173000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 112 | 20230703 | 172900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 113 | 20230703 | 172800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 114 | 20230703 | 172700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 115 | 20230703 | 172600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 116 | 20230703 | 172500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 117 | 20230703 | 172400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 118 | 20230703 | 172300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 119 | 20230703 | 172200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 120 | 20230703 | 172100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 121 | 20230703 | 172000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 122 | 20230703 | 171900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 123 | 20230703 | 171800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 124 | 20230703 | 171700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 125 | 20230703 | 171600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 126 | 20230703 | 171500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 127 | 20230703 | 171400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 128 | 20230703 | 171300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 129 | 20230703 | 171200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 130 | 20230703 | 171100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 131 | 20230703 | 171000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 132 | 20230703 | 170900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 133 | 20230703 | 170800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 134 | 20230703 | 170700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 135 | 20230703 | 170600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 136 | 20230703 | 170500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 137 | 20230703 | 170400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 138 | 20230703 | 170300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 139 | 20230703 | 170200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 140 | 20230703 | 170100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 141 | 20230703 | 170000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 142 | 20230703 | 165900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 143 | 20230703 | 165800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 144 | 20230703 | 165700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 145 | 20230703 | 165600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 146 | 20230703 | 165500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 147 | 20230703 | 165400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 148 | 20230703 | 165300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 149 | 20230703 | 165200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 150 | 20230703 | 165100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 151 | 20230703 | 165000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 152 | 20230703 | 164900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 153 | 20230703 | 164800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 154 | 20230703 | 164700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 155 | 20230703 | 164600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 156 | 20230703 | 164500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 157 | 20230703 | 164400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 158 | 20230703 | 164300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 159 | 20230703 | 164200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 160 | 20230703 | 164100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 161 | 20230703 | 164000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 162 | 20230703 | 163900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 163 | 20230703 | 163800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 164 | 20230703 | 163700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 165 | 20230703 | 163600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 166 | 20230703 | 163500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 167 | 20230703 | 163400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 168 | 20230703 | 163300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 169 | 20230703 | 163200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 170 | 20230703 | 163100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 171 | 20230703 | 163000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 172 | 20230703 | 162900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 173 | 20230703 | 162800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 174 | 20230703 | 162700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 175 | 20230703 | 162600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 176 | 20230703 | 162500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 177 | 20230703 | 162400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 178 | 20230703 | 162300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 179 | 20230703 | 162200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 180 | 20230703 | 162100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 181 | 20230703 | 162000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 182 | 20230703 | 161900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 183 | 20230703 | 161800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 184 | 20230703 | 161700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 185 | 20230703 | 161600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 186 | 20230703 | 161500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 187 | 20230703 | 161400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 188 | 20230703 | 161300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 189 | 20230703 | 161200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 190 | 20230703 | 161100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 191 | 20230703 | 161000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 192 | 20230703 | 160900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 193 | 20230703 | 160800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 194 | 20230703 | 160700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 195 | 20230703 | 160600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 196 | 20230703 | 160500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 197 | 20230703 | 160400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 198 | 20230703 | 160300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 199 | 20230703 | 160200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 200 | 20230703 | 160100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 201 | 20230703 | 160000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 202 | 20230703 | 155900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 203 | 20230703 | 155800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 204 | 20230703 | 155700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 205 | 20230703 | 155600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 206 | 20230703 | 155500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 207 | 20230703 | 155400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 208 | 20230703 | 155300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 209 | 20230703 | 155200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 210 | 20230703 | 155100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 211 | 20230703 | 155000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 212 | 20230703 | 154900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 213 | 20230703 | 154800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 214 | 20230703 | 154700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 215 | 20230703 | 154600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 216 | 20230703 | 154500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 217 | 20230703 | 154400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 218 | 20230703 | 154300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 219 | 20230703 | 154200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 220 | 20230703 | 154100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 221 | 20230703 | 154000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 222 | 20230703 | 153900 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 223 | 20230703 | 153800 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 224 | 20230703 | 153700 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 225 | 20230703 | 153600 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 226 | 20230703 | 153500 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 227 | 20230703 | 153400 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 228 | 20230703 | 153300 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 229 | 20230703 | 153200 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 230 | 20230703 | 153100 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 231 | 20230703 | 153000 | 155570408000 | 691000 | 691000 | 691000 | 691000 | 21020 |
| 232 | 20230703 | 152900 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 233 | 20230703 | 152800 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 234 | 20230703 | 152700 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 235 | 20230703 | 152600 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 236 | 20230703 | 152500 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 237 | 20230703 | 152400 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 238 | 20230703 | 152300 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 239 | 20230703 | 152200 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 240 | 20230703 | 152100 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 241 | 20230703 | 152000 | 141045588000 | 691000 | 691000 | 691000 | 691000 | 0 |
| 242 | 20230703 | 151900 | 141045588000 | 691000 | 691000 | 692000 | 691000 | 662 |
| 243 | 20230703 | 151800 | 140587674000 | 691000 | 691000 | 691000 | 690000 | 381 |
| 244 | 20230703 | 151700 | 140324457000 | 691000 | 691000 | 692000 | 690000 | 1659 |
| 245 | 20230703 | 151600 | 139178180000 | 691000 | 691000 | 692000 | 691000 | 519 |
| 246 | 20230703 | 151500 | 138819458000 | 691000 | 691000 | 692000 | 691000 | 994 |
| 247 | 20230703 | 151400 | 138132322000 | 691000 | 692000 | 692000 | 691000 | 620 |
| 248 | 20230703 | 151300 | 137703798000 | 692000 | 692000 | 692000 | 691000 | 394 |
| 249 | 20230703 | 151200 | 137431461000 | 691000 | 692000 | 692000 | 691000 | 712 |
| 250 | 20230703 | 151100 | 136939057000 | 691000 | 691000 | 692000 | 691000 | 299 |
| 251 | 20230703 | 151000 | 136732371000 | 691000 | 691000 | 692000 | 691000 | 477 |
| 252 | 20230703 | 150900 | 136402677000 | 692000 | 691000 | 692000 | 691000 | 395 |
| 253 | 20230703 | 150800 | 136129670000 | 692000 | 690000 | 692000 | 690000 | 1652 |
| 254 | 20230703 | 150700 | 134988143000 | 690000 | 691000 | 691000 | 690000 | 372 |
| 255 | 20230703 | 150600 | 134731332000 | 691000 | 690000 | 691000 | 690000 | 688 |
| 256 | 20230703 | 150500 | 134256535000 | 691000 | 690000 | 691000 | 690000 | 401 |
| 257 | 20230703 | 150400 | 133979789000 | 691000 | 690000 | 691000 | 690000 | 319 |
| 258 | 20230703 | 150300 | 133759628000 | 691000 | 690000 | 691000 | 690000 | 317 |
| 259 | 20230703 | 150200 | 133540817000 | 690000 | 691000 | 691000 | 690000 | 740 |
| 260 | 20230703 | 150100 | 133030136000 | 690000 | 691000 | 692000 | 690000 | 1405 |
| 261 | 20230703 | 150000 | 132059328000 | 691000 | 692000 | 692000 | 691000 | 368 |
| 262 | 20230703 | 145900 | 131804950000 | 692000 | 691000 | 692000 | 691000 | 754 |
| 263 | 20230703 | 145800 | 131283710000 | 691000 | 691000 | 692000 | 691000 | 522 |
| 264 | 20230703 | 145700 | 130922869000 | 691000 | 692000 | 692000 | 691000 | 656 |
| 265 | 20230703 | 145600 | 130469473000 | 692000 | 691000 | 692000 | 691000 | 445 |
| 266 | 20230703 | 145500 | 130161848000 | 692000 | 692000 | 692000 | 691000 | 331 |
| 267 | 20230703 | 145400 | 129932978000 | 691000 | 691000 | 692000 | 691000 | 308 |
| 268 | 20230703 | 145300 | 129720036000 | 691000 | 691000 | 692000 | 691000 | 436 |
| 269 | 20230703 | 145200 | 129418647000 | 691000 | 692000 | 692000 | 691000 | 256 |
| 270 | 20230703 | 145100 | 129241626000 | 692000 | 692000 | 692000 | 691000 | 364 |
| 271 | 20230703 | 145000 | 128990007000 | 692000 | 691000 | 692000 | 691000 | 259 |
| 272 | 20230703 | 144900 | 128810965000 | 691000 | 691000 | 692000 | 691000 | 970 |
| 273 | 20230703 | 144800 | 128140594000 | 691000 | 692000 | 692000 | 691000 | 436 |
| 274 | 20230703 | 144700 | 127839205000 | 691000 | 692000 | 692000 | 691000 | 476 |
| 275 | 20230703 | 144600 | 127510202000 | 692000 | 691000 | 692000 | 690000 | 755 |
| 276 | 20230703 | 144500 | 126988478000 | 691000 | 690000 | 691000 | 690000 | 246 |
| 277 | 20230703 | 144400 | 126818650000 | 691000 | 690000 | 691000 | 690000 | 669 |
| 278 | 20230703 | 144300 | 126356498000 | 690000 | 691000 | 691000 | 690000 | 280 |
| 279 | 20230703 | 144200 | 126163160000 | 691000 | 691000 | 691000 | 690000 | 293 |
| 280 | 20230703 | 144100 | 125960885000 | 691000 | 690000 | 691000 | 690000 | 181 |
| 281 | 20230703 | 144000 | 125835877000 | 691000 | 691000 | 691000 | 690000 | 361 |
| 282 | 20230703 | 143900 | 125586660000 | 691000 | 690000 | 691000 | 690000 | 259 |
| 283 | 20230703 | 143800 | 125407825000 | 691000 | 690000 | 691000 | 690000 | 445 |
| 284 | 20230703 | 143700 | 125100394000 | 690000 | 691000 | 691000 | 690000 | 187 |
| 285 | 20230703 | 143600 | 124971307000 | 690000 | 691000 | 691000 | 690000 | 171 |
| 286 | 20230703 | 143500 | 124853210000 | 691000 | 690000 | 691000 | 690000 | 340 |
| 287 | 20230703 | 143400 | 124618536000 | 691000 | 692000 | 692000 | 690000 | 261 |
| 288 | 20230703 | 143300 | 124438246000 | 691000 | 691000 | 692000 | 691000 | 1290 |
| 289 | 20230703 | 143200 | 123546767000 | 692000 | 691000 | 692000 | 690000 | 1482 |
| 290 | 20230703 | 143100 | 122522646000 | 690000 | 690000 | 691000 | 690000 | 135 |
| 291 | 20230703 | 143000 | 122429439000 | 690000 | 690000 | 691000 | 690000 | 491 |
| 292 | 20230703 | 142900 | 122090574000 | 691000 | 690000 | 691000 | 690000 | 223 |
| 293 | 20230703 | 142800 | 121936579000 | 690000 | 691000 | 691000 | 690000 | 124 |
| 294 | 20230703 | 142700 | 121850952000 | 690000 | 691000 | 691000 | 690000 | 454 |
| 295 | 20230703 | 142600 | 121537312000 | 690000 | 690000 | 691000 | 689000 | 565 |
| 296 | 20230703 | 142500 | 121147382000 | 690000 | 690000 | 691000 | 689000 | 1424 |
| 297 | 20230703 | 142400 | 120164744000 | 691000 | 690000 | 691000 | 690000 | 136 |
| 298 | 20230703 | 142300 | 120070829000 | 691000 | 690000 | 691000 | 690000 | 100 |
| 299 | 20230703 | 142200 | 120001764000 | 690000 | 691000 | 691000 | 690000 | 406 |
| 300 | 20230703 | 142100 | 119721507000 | 691000 | 690000 | 691000 | 690000 | 112 |
| 301 | 20230703 | 142000 | 119644168000 | 690000 | 691000 | 691000 | 690000 | 2123 |
| 302 | 20230703 | 141900 | 118177217000 | 691000 | 690000 | 691000 | 689000 | 1512 |
| 303 | 20230703 | 141800 | 117133965000 | 689000 | 689000 | 690000 | 688000 | 1081 |
| 304 | 20230703 | 141700 | 116389164000 | 688000 | 689000 | 689000 | 688000 | 232 |
| 305 | 20230703 | 141600 | 116229407000 | 689000 | 689000 | 690000 | 688000 | 596 |
| 306 | 20230703 | 141500 | 115818726000 | 689000 | 690000 | 690000 | 689000 | 222 |
| 307 | 20230703 | 141400 | 115665661000 | 690000 | 690000 | 690000 | 689000 | 392 |
| 308 | 20230703 | 141300 | 115395224000 | 690000 | 690000 | 690000 | 689000 | 1500 |
| 309 | 20230703 | 141200 | 114361087000 | 690000 | 690000 | 690000 | 689000 | 253 |
| 310 | 20230703 | 141100 | 114186562000 | 690000 | 690000 | 691000 | 689000 | 451 |
| 311 | 20230703 | 141000 | 113875399000 | 690000 | 691000 | 691000 | 689000 | 673 |
| 312 | 20230703 | 140900 | 113410920000 | 690000 | 691000 | 691000 | 690000 | 276 |
| 313 | 20230703 | 140800 | 113220367000 | 691000 | 690000 | 691000 | 690000 | 243 |
| 314 | 20230703 | 140700 | 113052593000 | 690000 | 692000 | 692000 | 690000 | 2814 |
| 315 | 20230703 | 140600 | 111108181000 | 692000 | 692000 | 692000 | 691000 | 164 |
| 316 | 20230703 | 140500 | 110994722000 | 692000 | 692000 | 692000 | 691000 | 222 |
| 317 | 20230703 | 140400 | 110841174000 | 692000 | 692000 | 692000 | 691000 | 159 |
| 318 | 20230703 | 140300 | 110731198000 | 692000 | 692000 | 692000 | 691000 | 290 |
| 319 | 20230703 | 140200 | 110530656000 | 692000 | 692000 | 692000 | 691000 | 117 |
| 320 | 20230703 | 140100 | 110449704000 | 691000 | 693000 | 693000 | 691000 | 767 |
| 321 | 20230703 | 140000 | 109918833000 | 693000 | 692000 | 693000 | 692000 | 186 |
| 322 | 20230703 | 135900 | 109790001000 | 693000 | 693000 | 693000 | 692000 | 144 |
| 323 | 20230703 | 135800 | 109690250000 | 693000 | 692000 | 693000 | 691000 | 665 |
| 324 | 20230703 | 135700 | 109230060000 | 692000 | 692000 | 692000 | 691000 | 847 |
| 325 | 20230703 | 135600 | 108644035000 | 692000 | 693000 | 693000 | 691000 | 1968 |
| 326 | 20230703 | 135500 | 107282180000 | 693000 | 692000 | 693000 | 692000 | 285 |
| 327 | 20230703 | 135400 | 107084727000 | 692000 | 693000 | 693000 | 692000 | 114 |
| 328 | 20230703 | 135300 | 107005763000 | 693000 | 693000 | 693000 | 692000 | 408 |
| 329 | 20230703 | 135200 | 106723079000 | 693000 | 693000 | 693000 | 692000 | 231 |
| 330 | 20230703 | 135100 | 106563049000 | 692000 | 693000 | 693000 | 692000 | 789 |
| 331 | 20230703 | 135000 | 106016915000 | 693000 | 693000 | 693000 | 691000 | 1218 |
| 332 | 20230703 | 134900 | 105173934000 | 693000 | 694000 | 695000 | 693000 | 3180 |
| 333 | 20230703 | 134800 | 102967666000 | 695000 | 695000 | 695000 | 694000 | 1095 |
| 334 | 20230703 | 134700 | 102207224000 | 695000 | 694000 | 695000 | 693000 | 2353 |
| 335 | 20230703 | 134600 | 100574164000 | 694000 | 694000 | 694000 | 693000 | 179 |
| 336 | 20230703 | 134500 | 100450006000 | 693000 | 694000 | 694000 | 693000 | 148 |
| 337 | 20230703 | 134400 | 100347312000 | 693000 | 693000 | 694000 | 693000 | 234 |
| 338 | 20230703 | 134300 | 100184948000 | 693000 | 692000 | 694000 | 692000 | 1443 |
| 339 | 20230703 | 134200 | 99184863000 | 692000 | 693000 | 693000 | 692000 | 264 |
| 340 | 20230703 | 134100 | 99002005000 | 693000 | 693000 | 693000 | 692000 | 184 |
| 341 | 20230703 | 134000 | 98874513000 | 693000 | 693000 | 693000 | 692000 | 150 |
| 342 | 20230703 | 133900 | 98770584000 | 693000 | 693000 | 693000 | 692000 | 600 |
| 343 | 20230703 | 133800 | 98354794000 | 693000 | 692000 | 693000 | 692000 | 158 |
| 344 | 20230703 | 133700 | 98245347000 | 693000 | 692000 | 693000 | 692000 | 1091 |
| 345 | 20230703 | 133600 | 97490334000 | 692000 | 692000 | 692000 | 691000 | 129 |
| 346 | 20230703 | 133500 | 97401074000 | 691000 | 692000 | 692000 | 691000 | 210 |
| 347 | 20230703 | 133400 | 97255801000 | 692000 | 692000 | 692000 | 691000 | 532 |
| 348 | 20230703 | 133300 | 96887727000 | 692000 | 692000 | 692000 | 691000 | 131 |
| 349 | 20230703 | 133200 | 96797097000 | 692000 | 691000 | 692000 | 691000 | 92 |
| 350 | 20230703 | 133100 | 96733450000 | 692000 | 692000 | 692000 | 691000 | 215 |
| 351 | 20230703 | 133000 | 96584743000 | 692000 | 692000 | 692000 | 691000 | 129 |
| 352 | 20230703 | 132900 | 96495500000 | 691000 | 692000 | 692000 | 691000 | 608 |
| 353 | 20230703 | 132800 | 96075226000 | 691000 | 691000 | 692000 | 691000 | 170 |
| 354 | 20230703 | 132700 | 95957652000 | 692000 | 692000 | 692000 | 691000 | 120 |
| 355 | 20230703 | 132600 | 95874626000 | 691000 | 692000 | 692000 | 691000 | 107 |
| 356 | 20230703 | 132500 | 95800650000 | 692000 | 692000 | 692000 | 691000 | 195 |
| 357 | 20230703 | 132400 | 95665732000 | 692000 | 692000 | 692000 | 691000 | 90 |
| 358 | 20230703 | 132300 | 95603496000 | 692000 | 692000 | 692000 | 691000 | 116 |
| 359 | 20230703 | 132200 | 95523253000 | 691000 | 692000 | 692000 | 691000 | 62 |
| 360 | 20230703 | 132100 | 95480362000 | 692000 | 692000 | 692000 | 691000 | 184 |
| 361 | 20230703 | 132000 | 95353111000 | 692000 | 691000 | 692000 | 691000 | 122 |
| 362 | 20230703 | 131900 | 95268750000 | 692000 | 691000 | 692000 | 690000 | 339 |
| 363 | 20230703 | 131800 | 95034500000 | 691000 | 692000 | 693000 | 690000 | 2786 |
| 364 | 20230703 | 131700 | 93107646000 | 692000 | 692000 | 692000 | 691000 | 1202 |
| 365 | 20230703 | 131600 | 92275923000 | 692000 | 692000 | 692000 | 691000 | 128 |
| 366 | 20230703 | 131500 | 92187407000 | 692000 | 691000 | 692000 | 691000 | 121 |
| 367 | 20230703 | 131400 | 92103685000 | 692000 | 692000 | 692000 | 691000 | 87 |
| 368 | 20230703 | 131300 | 92043511000 | 692000 | 692000 | 692000 | 690000 | 332 |
| 369 | 20230703 | 131200 | 91814112000 | 691000 | 692000 | 692000 | 690000 | 503 |
| 370 | 20230703 | 131100 | 91466528000 | 692000 | 691000 | 692000 | 691000 | 120 |
| 371 | 20230703 | 131000 | 91383525000 | 692000 | 691000 | 692000 | 690000 | 356 |
| 372 | 20230703 | 130900 | 91137526000 | 691000 | 691000 | 691000 | 690000 | 578 |
| 373 | 20230703 | 130800 | 90738182000 | 691000 | 691000 | 691000 | 690000 | 168 |
| 374 | 20230703 | 130700 | 90622105000 | 690000 | 691000 | 691000 | 690000 | 82 |
| 375 | 20230703 | 130600 | 90565477000 | 691000 | 691000 | 691000 | 690000 | 122 |
| 376 | 20230703 | 130500 | 90481181000 | 691000 | 691000 | 692000 | 690000 | 1173 |
| 377 | 20230703 | 130400 | 89670654000 | 691000 | 691000 | 691000 | 690000 | 204 |
| 378 | 20230703 | 130300 | 89529713000 | 691000 | 690000 | 691000 | 690000 | 143 |
| 379 | 20230703 | 130200 | 89430983000 | 691000 | 691000 | 691000 | 690000 | 180 |
| 380 | 20230703 | 130100 | 89306666000 | 691000 | 691000 | 691000 | 690000 | 155 |
| 381 | 20230703 | 130000 | 89199615000 | 691000 | 691000 | 691000 | 690000 | 227 |
| 382 | 20230703 | 125900 | 89042789000 | 691000 | 691000 | 691000 | 690000 | 74 |
| 383 | 20230703 | 125800 | 88991685000 | 690000 | 691000 | 691000 | 690000 | 195 |
| 384 | 20230703 | 125700 | 88856996000 | 691000 | 690000 | 691000 | 690000 | 128 |
| 385 | 20230703 | 125600 | 88768585000 | 691000 | 691000 | 691000 | 690000 | 139 |
| 386 | 20230703 | 125500 | 88672574000 | 691000 | 690000 | 691000 | 690000 | 234 |
| 387 | 20230703 | 125400 | 88511049000 | 691000 | 690000 | 691000 | 689000 | 1213 |
| 388 | 20230703 | 125300 | 87674022000 | 690000 | 689000 | 690000 | 689000 | 95 |
| 389 | 20230703 | 125200 | 87608490000 | 689000 | 690000 | 690000 | 689000 | 127 |
| 390 | 20230703 | 125100 | 87520882000 | 690000 | 690000 | 690000 | 689000 | 216 |
| 391 | 20230703 | 125000 | 87372001000 | 690000 | 691000 | 691000 | 689000 | 651 |
| 392 | 20230703 | 124900 | 86922811000 | 691000 | 691000 | 691000 | 690000 | 1812 |
| 393 | 20230703 | 124800 | 85670987000 | 691000 | 691000 | 691000 | 690000 | 247 |
| 394 | 20230703 | 124700 | 85500385000 | 691000 | 691000 | 691000 | 690000 | 188 |
| 395 | 20230703 | 124600 | 85370530000 | 691000 | 691000 | 691000 | 690000 | 98 |
| 396 | 20230703 | 124500 | 85302825000 | 690000 | 691000 | 691000 | 690000 | 116 |
| 397 | 20230703 | 124400 | 85222751000 | 691000 | 691000 | 691000 | 690000 | 301 |
| 398 | 20230703 | 124300 | 85014823000 | 691000 | 690000 | 691000 | 690000 | 233 |
| 399 | 20230703 | 124200 | 84853997000 | 690000 | 691000 | 691000 | 690000 | 436 |
| 400 | 20230703 | 124100 | 84553103000 | 691000 | 690000 | 691000 | 689000 | 3379 |
| 401 | 20230703 | 124000 | 82221650000 | 689000 | 690000 | 690000 | 689000 | 358 |
| 402 | 20230703 | 123900 | 81974785000 | 690000 | 688000 | 690000 | 688000 | 2109 |
| 403 | 20230703 | 123800 | 80521496000 | 689000 | 688000 | 689000 | 688000 | 168 |
| 404 | 20230703 | 123700 | 80405800000 | 688000 | 689000 | 689000 | 688000 | 425 |
| 405 | 20230703 | 123600 | 80113145000 | 688000 | 689000 | 689000 | 688000 | 123 |
| 406 | 20230703 | 123500 | 80028445000 | 688000 | 689000 | 689000 | 688000 | 171 |
| 407 | 20230703 | 123400 | 79910744000 | 689000 | 688000 | 689000 | 688000 | 192 |
| 408 | 20230703 | 123300 | 79778595000 | 688000 | 689000 | 689000 | 688000 | 152 |
| 409 | 20230703 | 123200 | 79673967000 | 689000 | 689000 | 689000 | 688000 | 77 |
| 410 | 20230703 | 123100 | 79620942000 | 689000 | 688000 | 689000 | 688000 | 153 |
| 411 | 20230703 | 123000 | 79515555000 | 689000 | 688000 | 689000 | 687000 | 858 |
| 412 | 20230703 | 122900 | 78925216000 | 688000 | 687000 | 688000 | 687000 | 232 |
| 413 | 20230703 | 122800 | 78765732000 | 688000 | 688000 | 688000 | 687000 | 115 |
| 414 | 20230703 | 122700 | 78686645000 | 688000 | 688000 | 688000 | 687000 | 121 |
| 415 | 20230703 | 122600 | 78603453000 | 688000 | 687000 | 688000 | 687000 | 207 |
| 416 | 20230703 | 122500 | 78461086000 | 687000 | 688000 | 688000 | 687000 | 72 |
| 417 | 20230703 | 122400 | 78411580000 | 687000 | 687000 | 688000 | 686000 | 360 |
| 418 | 20230703 | 122300 | 78164242000 | 686000 | 687000 | 687000 | 686000 | 76 |
| 419 | 20230703 | 122200 | 78112070000 | 687000 | 686000 | 687000 | 685000 | 907 |
| 420 | 20230703 | 122100 | 77489503000 | 686000 | 686000 | 686000 | 685000 | 723 |
| 421 | 20230703 | 122000 | 76994080000 | 685000 | 686000 | 687000 | 685000 | 256 |
| 422 | 20230703 | 121900 | 76818487000 | 686000 | 686000 | 687000 | 686000 | 203 |
| 423 | 20230703 | 121800 | 76679191000 | 686000 | 686000 | 688000 | 686000 | 698 |
| 424 | 20230703 | 121700 | 76199804000 | 687000 | 686000 | 687000 | 685000 | 405 |
| 425 | 20230703 | 121600 | 75921943000 | 686000 | 686000 | 687000 | 685000 | 244 |
| 426 | 20230703 | 121500 | 75754548000 | 687000 | 687000 | 687000 | 686000 | 106 |
| 427 | 20230703 | 121400 | 75681794000 | 686000 | 686000 | 687000 | 686000 | 82 |
| 428 | 20230703 | 121300 | 75625499000 | 687000 | 685000 | 687000 | 685000 | 749 |
| 429 | 20230703 | 121200 | 75111164000 | 685000 | 687000 | 687000 | 685000 | 986 |
| 430 | 20230703 | 121100 | 74434676000 | 687000 | 688000 | 688000 | 686000 | 388 |
| 431 | 20230703 | 121000 | 74168117000 | 688000 | 688000 | 688000 | 687000 | 546 |
| 432 | 20230703 | 120900 | 73792497000 | 688000 | 688000 | 688000 | 687000 | 106 |
| 433 | 20230703 | 120800 | 73719630000 | 688000 | 687000 | 688000 | 687000 | 172 |
| 434 | 20230703 | 120700 | 73601425000 | 687000 | 688000 | 688000 | 687000 | 88 |
| 435 | 20230703 | 120600 | 73540918000 | 688000 | 687000 | 688000 | 687000 | 165 |
| 436 | 20230703 | 120500 | 73427528000 | 688000 | 687000 | 689000 | 687000 | 1044 |
| 437 | 20230703 | 120400 | 72709281000 | 688000 | 688000 | 688000 | 687000 | 101 |
| 438 | 20230703 | 120300 | 72639846000 | 687000 | 688000 | 688000 | 687000 | 110 |
| 439 | 20230703 | 120200 | 72564187000 | 688000 | 688000 | 688000 | 687000 | 80 |
| 440 | 20230703 | 120100 | 72509158000 | 688000 | 688000 | 688000 | 687000 | 102 |
| 441 | 20230703 | 120000 | 72438986000 | 687000 | 688000 | 688000 | 687000 | 151 |
| 442 | 20230703 | 115900 | 72335164000 | 688000 | 688000 | 688000 | 687000 | 86 |
| 443 | 20230703 | 115800 | 72276017000 | 688000 | 687000 | 688000 | 686000 | 1069 |
| 444 | 20230703 | 115700 | 71541615000 | 686000 | 687000 | 687000 | 686000 | 110 |
| 445 | 20230703 | 115600 | 71466103000 | 687000 | 687000 | 687000 | 686000 | 84 |
| 446 | 20230703 | 115500 | 71408423000 | 687000 | 686000 | 687000 | 686000 | 70 |
| 447 | 20230703 | 115400 | 71360356000 | 686000 | 687000 | 687000 | 686000 | 68 |
| 448 | 20230703 | 115300 | 71313675000 | 687000 | 687000 | 687000 | 686000 | 155 |
| 449 | 20230703 | 115200 | 71207270000 | 687000 | 686000 | 687000 | 686000 | 138 |
| 450 | 20230703 | 115100 | 71112521000 | 686000 | 687000 | 687000 | 686000 | 166 |
| 451 | 20230703 | 115000 | 70998531000 | 688000 | 686000 | 688000 | 686000 | 251 |
| 452 | 20230703 | 114900 | 70826018000 | 687000 | 687000 | 687000 | 686000 | 343 |
| 453 | 20230703 | 114800 | 70590479000 | 687000 | 687000 | 687000 | 686000 | 74 |
| 454 | 20230703 | 114700 | 70539657000 | 687000 | 687000 | 687000 | 686000 | 85 |
| 455 | 20230703 | 114600 | 70481273000 | 686000 | 687000 | 687000 | 686000 | 141 |
| 456 | 20230703 | 114500 | 70384477000 | 687000 | 687000 | 687000 | 686000 | 92 |
| 457 | 20230703 | 114400 | 70321294000 | 687000 | 687000 | 687000 | 685000 | 1386 |
| 458 | 20230703 | 114300 | 69371182000 | 687000 | 686000 | 687000 | 686000 | 388 |
| 459 | 20230703 | 114200 | 69104851000 | 687000 | 687000 | 688000 | 686000 | 486 |
| 460 | 20230703 | 114100 | 68771023000 | 687000 | 687000 | 687000 | 686000 | 213 |
| 461 | 20230703 | 114000 | 68624752000 | 686000 | 686000 | 688000 | 685000 | 927 |
| 462 | 20230703 | 113900 | 67988166000 | 687000 | 685000 | 688000 | 685000 | 1004 |
| 463 | 20230703 | 113800 | 67298892000 | 686000 | 686000 | 686000 | 685000 | 114 |
| 464 | 20230703 | 113700 | 67220703000 | 686000 | 686000 | 686000 | 685000 | 97 |
| 465 | 20230703 | 113600 | 67154190000 | 686000 | 686000 | 686000 | 685000 | 142 |
| 466 | 20230703 | 113500 | 67056860000 | 686000 | 686000 | 686000 | 685000 | 647 |
| 467 | 20230703 | 113400 | 66613260000 | 687000 | 687000 | 688000 | 686000 | 128 |
| 468 | 20230703 | 113300 | 66525294000 | 687000 | 689000 | 689000 | 687000 | 1779 |
| 469 | 20230703 | 113200 | 65301845000 | 689000 | 689000 | 689000 | 688000 | 140 |
| 470 | 20230703 | 113100 | 65205405000 | 688000 | 688000 | 689000 | 688000 | 187 |
| 471 | 20230703 | 113000 | 65076704000 | 688000 | 689000 | 689000 | 688000 | 232 |
| 472 | 20230703 | 112900 | 64917037000 | 688000 | 689000 | 689000 | 688000 | 225 |
| 473 | 20230703 | 112800 | 64762111000 | 689000 | 689000 | 689000 | 688000 | 127 |
| 474 | 20230703 | 112700 | 64674655000 | 689000 | 689000 | 689000 | 688000 | 64 |
| 475 | 20230703 | 112600 | 64630584000 | 688000 | 688000 | 689000 | 688000 | 85 |
| 476 | 20230703 | 112500 | 64572055000 | 688000 | 689000 | 689000 | 688000 | 113 |
| 477 | 20230703 | 112400 | 64494213000 | 689000 | 688000 | 689000 | 688000 | 216 |
| 478 | 20230703 | 112300 | 64345490000 | 689000 | 688000 | 689000 | 688000 | 56 |
| 479 | 20230703 | 112200 | 64306916000 | 689000 | 688000 | 689000 | 688000 | 101 |
| 480 | 20230703 | 112100 | 64237348000 | 689000 | 688000 | 689000 | 688000 | 207 |
| 481 | 20230703 | 112000 | 64094739000 | 689000 | 689000 | 689000 | 688000 | 188 |
| 482 | 20230703 | 111900 | 63965266000 | 689000 | 688000 | 689000 | 688000 | 935 |
| 483 | 20230703 | 111800 | 63321863000 | 688000 | 688000 | 688000 | 687000 | 90 |
| 484 | 20230703 | 111700 | 63259954000 | 688000 | 688000 | 688000 | 687000 | 102 |
| 485 | 20230703 | 111600 | 63189826000 | 688000 | 688000 | 688000 | 687000 | 171 |
| 486 | 20230703 | 111500 | 63072203000 | 687000 | 688000 | 688000 | 687000 | 60 |
| 487 | 20230703 | 111400 | 63030960000 | 688000 | 688000 | 688000 | 687000 | 1125 |
| 488 | 20230703 | 111300 | 62256967000 | 688000 | 688000 | 688000 | 687000 | 81 |
| 489 | 20230703 | 111200 | 62201296000 | 687000 | 687000 | 688000 | 687000 | 574 |
| 490 | 20230703 | 111100 | 61806927000 | 687000 | 686000 | 687000 | 685000 | 1158 |
| 491 | 20230703 | 111000 | 61012265000 | 685000 | 686000 | 686000 | 685000 | 97 |
| 492 | 20230703 | 110900 | 60945783000 | 685000 | 686000 | 686000 | 685000 | 64 |
| 493 | 20230703 | 110800 | 60901888000 | 686000 | 685000 | 686000 | 685000 | 70 |
| 494 | 20230703 | 110700 | 60853902000 | 685000 | 686000 | 686000 | 685000 | 109 |
| 495 | 20230703 | 110600 | 60779152000 | 686000 | 686000 | 686000 | 685000 | 176 |
| 496 | 20230703 | 110500 | 60658537000 | 686000 | 685000 | 686000 | 685000 | 70 |
| 497 | 20230703 | 110400 | 60610549000 | 686000 | 686000 | 686000 | 685000 | 162 |
| 498 | 20230703 | 110300 | 60499522000 | 686000 | 686000 | 686000 | 685000 | 139 |
| 499 | 20230703 | 110200 | 60404263000 | 686000 | 685000 | 686000 | 685000 | 229 |
| 500 | 20230703 | 110100 | 60247224000 | 686000 | 686000 | 686000 | 685000 | 67 |
| 501 | 20230703 | 110000 | 60201270000 | 686000 | 686000 | 686000 | 685000 | 79 |
| 502 | 20230703 | 105900 | 60147099000 | 685000 | 685000 | 686000 | 685000 | 145 |
| 503 | 20230703 | 105800 | 60047691000 | 686000 | 686000 | 686000 | 685000 | 58 |
| 504 | 20230703 | 105700 | 60007909000 | 686000 | 686000 | 686000 | 685000 | 282 |
| 505 | 20230703 | 105600 | 59814476000 | 686000 | 686000 | 686000 | 685000 | 57 |
| 506 | 20230703 | 105500 | 59775378000 | 686000 | 686000 | 687000 | 685000 | 844 |
| 507 | 20230703 | 105400 | 59196455000 | 686000 | 686000 | 687000 | 686000 | 68 |
| 508 | 20230703 | 105300 | 59149779000 | 687000 | 687000 | 687000 | 686000 | 106 |
| 509 | 20230703 | 105200 | 59076969000 | 687000 | 686000 | 687000 | 686000 | 221 |
| 510 | 20230703 | 105100 | 58925205000 | 686000 | 687000 | 688000 | 686000 | 302 |
| 511 | 20230703 | 105000 | 58717733000 | 687000 | 688000 | 688000 | 687000 | 487 |
| 512 | 20230703 | 104900 | 58383131000 | 687000 | 688000 | 688000 | 687000 | 1110 |
| 513 | 20230703 | 104800 | 57619486000 | 688000 | 687000 | 688000 | 687000 | 109 |
| 514 | 20230703 | 104700 | 57544565000 | 687000 | 688000 | 688000 | 687000 | 379 |
| 515 | 20230703 | 104600 | 57284110000 | 688000 | 689000 | 689000 | 687000 | 603 |
| 516 | 20230703 | 104500 | 56869209000 | 688000 | 687000 | 689000 | 687000 | 1006 |
| 517 | 20230703 | 104400 | 56176933000 | 688000 | 688000 | 688000 | 687000 | 250 |
| 518 | 20230703 | 104300 | 56004992000 | 688000 | 689000 | 689000 | 687000 | 1155 |
| 519 | 20230703 | 104200 | 55210381000 | 688000 | 688000 | 689000 | 688000 | 85 |
| 520 | 20230703 | 104100 | 55151847000 | 688000 | 688000 | 689000 | 687000 | 1989 |
| 521 | 20230703 | 104000 | 53783457000 | 688000 | 688000 | 688000 | 687000 | 108 |
| 522 | 20230703 | 103900 | 53709196000 | 688000 | 687000 | 688000 | 687000 | 86 |
| 523 | 20230703 | 103800 | 53650090000 | 688000 | 687000 | 688000 | 686000 | 399 |
| 524 | 20230703 | 103700 | 53375958000 | 687000 | 686000 | 687000 | 686000 | 448 |
| 525 | 20230703 | 103600 | 53068612000 | 686000 | 686000 | 687000 | 686000 | 1355 |
| 526 | 20230703 | 103500 | 52138439000 | 686000 | 686000 | 686000 | 685000 | 128 |
| 527 | 20230703 | 103400 | 52050668000 | 686000 | 685000 | 686000 | 685000 | 145 |
| 528 | 20230703 | 103300 | 51951277000 | 685000 | 686000 | 686000 | 685000 | 164 |
| 529 | 20230703 | 103200 | 51838843000 | 685000 | 685000 | 686000 | 685000 | 154 |
| 530 | 20230703 | 103100 | 51733264000 | 685000 | 685000 | 686000 | 685000 | 210 |
| 531 | 20230703 | 103000 | 51589293000 | 686000 | 687000 | 687000 | 685000 | 534 |
| 532 | 20230703 | 102900 | 51222941000 | 687000 | 687000 | 687000 | 686000 | 382 |
| 533 | 20230703 | 102800 | 50960624000 | 687000 | 687000 | 687000 | 686000 | 117 |
| 534 | 20230703 | 102700 | 50880268000 | 687000 | 687000 | 687000 | 686000 | 161 |
| 535 | 20230703 | 102600 | 50769749000 | 687000 | 686000 | 687000 | 685000 | 555 |
| 536 | 20230703 | 102500 | 50388984000 | 686000 | 685000 | 686000 | 685000 | 277 |
| 537 | 20230703 | 102400 | 50199006000 | 686000 | 686000 | 686000 | 685000 | 183 |
| 538 | 20230703 | 102300 | 50073549000 | 686000 | 686000 | 686000 | 685000 | 264 |
| 539 | 20230703 | 102200 | 49892597000 | 686000 | 686000 | 686000 | 685000 | 149 |
| 540 | 20230703 | 102100 | 49790476000 | 686000 | 685000 | 686000 | 685000 | 483 |
| 541 | 20230703 | 102000 | 49459525000 | 685000 | 686000 | 686000 | 685000 | 125 |
| 542 | 20230703 | 101900 | 49373808000 | 686000 | 686000 | 687000 | 686000 | 1497 |
| 543 | 20230703 | 101800 | 48345823000 | 687000 | 686000 | 688000 | 686000 | 1726 |
| 544 | 20230703 | 101700 | 47160107000 | 687000 | 687000 | 687000 | 686000 | 61 |
| 545 | 20230703 | 101600 | 47118233000 | 686000 | 686000 | 687000 | 686000 | 141 |
| 546 | 20230703 | 101500 | 47021434000 | 686000 | 686000 | 687000 | 686000 | 292 |
| 547 | 20230703 | 101400 | 46821091000 | 687000 | 687000 | 687000 | 686000 | 885 |
| 548 | 20230703 | 101300 | 46213836000 | 686000 | 686000 | 687000 | 686000 | 144 |
| 549 | 20230703 | 101200 | 46115014000 | 687000 | 686000 | 687000 | 686000 | 212 |
| 550 | 20230703 | 101100 | 45969532000 | 686000 | 685000 | 687000 | 685000 | 713 |
| 551 | 20230703 | 101000 | 45480389000 | 685000 | 686000 | 686000 | 685000 | 739 |
| 552 | 20230703 | 100900 | 44973468000 | 686000 | 685000 | 686000 | 685000 | 2023 |
| 553 | 20230703 | 100800 | 43587496000 | 685000 | 684000 | 685000 | 684000 | 158 |
| 554 | 20230703 | 100700 | 43479359000 | 684000 | 684000 | 685000 | 684000 | 266 |
| 555 | 20230703 | 100600 | 43297369000 | 684000 | 684000 | 685000 | 683000 | 646 |
| 556 | 20230703 | 100500 | 42855494000 | 685000 | 684000 | 685000 | 684000 | 527 |
| 557 | 20230703 | 100400 | 42494894000 | 685000 | 684000 | 685000 | 684000 | 286 |
| 558 | 20230703 | 100300 | 42299168000 | 684000 | 684000 | 685000 | 684000 | 238 |
| 559 | 20230703 | 100200 | 42136226000 | 684000 | 684000 | 685000 | 684000 | 404 |
| 560 | 20230703 | 100100 | 41859815000 | 684000 | 685000 | 685000 | 683000 | 336 |
| 561 | 20230703 | 100000 | 41629949000 | 684000 | 684000 | 685000 | 683000 | 1575 |
| 562 | 20230703 | 095900 | 40552580000 | 684000 | 684000 | 684000 | 683000 | 271 |
| 563 | 20230703 | 095800 | 40367226000 | 684000 | 683000 | 684000 | 683000 | 1344 |
| 564 | 20230703 | 095700 | 39449114000 | 682000 | 683000 | 683000 | 682000 | 1321 |
| 565 | 20230703 | 095600 | 38546940000 | 683000 | 682000 | 683000 | 682000 | 122 |
| 566 | 20230703 | 095500 | 38463653000 | 683000 | 681000 | 683000 | 681000 | 1337 |
| 567 | 20230703 | 095400 | 37551828000 | 682000 | 682000 | 682000 | 681000 | 142 |
| 568 | 20230703 | 095300 | 37455038000 | 682000 | 681000 | 682000 | 681000 | 314 |
| 569 | 20230703 | 095200 | 37240934000 | 681000 | 682000 | 682000 | 681000 | 159 |
| 570 | 20230703 | 095100 | 37132529000 | 681000 | 682000 | 682000 | 681000 | 717 |
| 571 | 20230703 | 095000 | 36643845000 | 682000 | 682000 | 682000 | 681000 | 199 |
| 572 | 20230703 | 094900 | 36508235000 | 681000 | 680000 | 682000 | 680000 | 1227 |
| 573 | 20230703 | 094800 | 35672626000 | 681000 | 681000 | 681000 | 680000 | 435 |
| 574 | 20230703 | 094700 | 35376675000 | 681000 | 680000 | 681000 | 680000 | 585 |
| 575 | 20230703 | 094600 | 34978776000 | 680000 | 680000 | 680000 | 679000 | 232 |
| 576 | 20230703 | 094500 | 34821051000 | 680000 | 680000 | 680000 | 679000 | 73 |
| 577 | 20230703 | 094400 | 34771433000 | 680000 | 679000 | 680000 | 679000 | 209 |
| 578 | 20230703 | 094300 | 34629372000 | 680000 | 679000 | 680000 | 679000 | 157 |
| 579 | 20230703 | 094200 | 34522634000 | 680000 | 680000 | 680000 | 679000 | 65 |
| 580 | 20230703 | 094100 | 34478442000 | 680000 | 680000 | 680000 | 679000 | 243 |
| 581 | 20230703 | 094000 | 34313268000 | 680000 | 679000 | 680000 | 679000 | 88 |
| 582 | 20230703 | 093900 | 34253458000 | 679000 | 679000 | 680000 | 679000 | 607 |
| 583 | 20230703 | 093800 | 33841250000 | 679000 | 681000 | 682000 | 679000 | 1723 |
| 584 | 20230703 | 093700 | 32668684000 | 681000 | 682000 | 682000 | 681000 | 192 |
| 585 | 20230703 | 093600 | 32537879000 | 682000 | 682000 | 682000 | 681000 | 256 |
| 586 | 20230703 | 093500 | 32363411000 | 682000 | 682000 | 682000 | 681000 | 110 |
| 587 | 20230703 | 093400 | 32288408000 | 682000 | 682000 | 682000 | 681000 | 172 |
| 588 | 20230703 | 093300 | 32171150000 | 681000 | 681000 | 682000 | 680000 | 895 |
| 589 | 20230703 | 093200 | 31561668000 | 681000 | 680000 | 681000 | 680000 | 1546 |
| 590 | 20230703 | 093100 | 30509802000 | 680000 | 679000 | 680000 | 679000 | 211 |
| 591 | 20230703 | 093000 | 30366372000 | 679000 | 679000 | 680000 | 679000 | 129 |
| 592 | 20230703 | 092900 | 30278698000 | 679000 | 679000 | 680000 | 679000 | 157 |
| 593 | 20230703 | 092800 | 30172033000 | 680000 | 679000 | 680000 | 679000 | 734 |
| 594 | 20230703 | 092700 | 29673566000 | 679000 | 679000 | 680000 | 679000 | 87 |
| 595 | 20230703 | 092600 | 29614456000 | 680000 | 680000 | 680000 | 679000 | 202 |
| 596 | 20230703 | 092500 | 29477144000 | 679000 | 680000 | 681000 | 679000 | 212 |
| 597 | 20230703 | 092400 | 29332972000 | 680000 | 681000 | 681000 | 680000 | 944 |
| 598 | 20230703 | 092300 | 28690827000 | 681000 | 681000 | 682000 | 680000 | 463 |
| 599 | 20230703 | 092200 | 28375508000 | 681000 | 681000 | 682000 | 681000 | 877 |
| 600 | 20230703 | 092100 | 27778152000 | 681000 | 681000 | 682000 | 681000 | 302 |
| 601 | 20230703 | 092000 | 27572335000 | 682000 | 681000 | 682000 | 681000 | 1167 |
| 602 | 20230703 | 091900 | 26777458000 | 681000 | 682000 | 682000 | 680000 | 1285 |
| 603 | 20230703 | 091800 | 25902113000 | 682000 | 681000 | 682000 | 681000 | 359 |
| 604 | 20230703 | 091700 | 25657345000 | 682000 | 681000 | 682000 | 681000 | 640 |
| 605 | 20230703 | 091600 | 25220919000 | 681000 | 682000 | 682000 | 680000 | 1972 |
| 606 | 20230703 | 091500 | 23877796000 | 681000 | 681000 | 682000 | 680000 | 1525 |
| 607 | 20230703 | 091400 | 22839263000 | 681000 | 678000 | 681000 | 678000 | 1805 |
| 608 | 20230703 | 091300 | 21612497000 | 679000 | 678000 | 679000 | 678000 | 342 |
| 609 | 20230703 | 091200 | 21380594000 | 678000 | 678000 | 679000 | 677000 | 976 |
| 610 | 20230703 | 091100 | 20718857000 | 677000 | 679000 | 679000 | 677000 | 451 |
| 611 | 20230703 | 091000 | 20413153000 | 679000 | 680000 | 680000 | 677000 | 1330 |
| 612 | 20230703 | 090900 | 19510807000 | 679000 | 679000 | 680000 | 678000 | 1314 |
| 613 | 20230703 | 090800 | 18618632000 | 679000 | 679000 | 680000 | 677000 | 2175 |
| 614 | 20230703 | 090700 | 17143336000 | 679000 | 678000 | 680000 | 678000 | 542 |
| 615 | 20230703 | 090600 | 16775087000 | 678000 | 680000 | 680000 | 678000 | 2198 |
| 616 | 20230703 | 090500 | 15283466000 | 679000 | 680000 | 682000 | 679000 | 2593 |
| 617 | 20230703 | 090400 | 13519798000 | 680000 | 682000 | 683000 | 680000 | 2114 |
| 618 | 20230703 | 090300 | 12080105000 | 682000 | 679000 | 683000 | 679000 | 6994 |
| 619 | 20230703 | 090200 | 7312911000 | 680000 | 678000 | 680000 | 678000 | 1727 |
| 620 | 20230703 | 090100 | 6140254000 | 678000 | 680000 | 682000 | 677000 | 2029 |
| 621 | 20230703 | 090000 | 4762246000 | 680000 | 678000 | 682000 | 677000 | 7021 |