36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 3 | 20230721 | 191800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 4 | 20230721 | 191700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 5 | 20230721 | 191600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 6 | 20230721 | 191500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 7 | 20230721 | 191400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 8 | 20230721 | 191300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 9 | 20230721 | 191200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 10 | 20230721 | 191100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 11 | 20230721 | 191000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 12 | 20230721 | 190900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 13 | 20230721 | 190800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 14 | 20230721 | 190700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 15 | 20230721 | 190600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 16 | 20230721 | 190500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 17 | 20230721 | 190400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 18 | 20230721 | 190300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 19 | 20230721 | 190200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 20 | 20230721 | 190100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 21 | 20230721 | 190000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 22 | 20230721 | 185900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 23 | 20230721 | 185800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 24 | 20230721 | 185700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 25 | 20230721 | 185600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 26 | 20230721 | 185500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 27 | 20230721 | 185400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 28 | 20230721 | 185300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 29 | 20230721 | 185200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 30 | 20230721 | 185100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 31 | 20230721 | 185000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 32 | 20230721 | 184900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 33 | 20230721 | 184800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 34 | 20230721 | 184700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 35 | 20230721 | 184600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 36 | 20230721 | 184500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 37 | 20230721 | 184400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 38 | 20230721 | 184300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 39 | 20230721 | 184200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 40 | 20230721 | 184100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 41 | 20230721 | 184000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 42 | 20230721 | 183900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 43 | 20230721 | 183800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 44 | 20230721 | 183700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 45 | 20230721 | 183600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 46 | 20230721 | 183500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 47 | 20230721 | 183400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 48 | 20230721 | 183300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 49 | 20230721 | 183200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 50 | 20230721 | 183100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 51 | 20230721 | 183000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 52 | 20230721 | 182900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 53 | 20230721 | 182800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 54 | 20230721 | 182700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 55 | 20230721 | 182600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 56 | 20230721 | 182500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 57 | 20230721 | 182400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 58 | 20230721 | 182300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 59 | 20230721 | 182200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 60 | 20230721 | 182100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 61 | 20230721 | 182000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 62 | 20230721 | 181900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 63 | 20230721 | 181800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 64 | 20230721 | 181700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 65 | 20230721 | 181600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 66 | 20230721 | 181500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 67 | 20230721 | 181400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 68 | 20230721 | 181300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 69 | 20230721 | 181200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 70 | 20230721 | 181100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 71 | 20230721 | 181000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 72 | 20230721 | 180900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 73 | 20230721 | 180800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 74 | 20230721 | 180700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 75 | 20230721 | 180600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 76 | 20230721 | 180500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 77 | 20230721 | 180400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 78 | 20230721 | 180300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 79 | 20230721 | 180200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 80 | 20230721 | 180100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 81 | 20230721 | 180000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 82 | 20230721 | 175900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 83 | 20230721 | 175800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 84 | 20230721 | 175700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 85 | 20230721 | 175600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 86 | 20230721 | 175500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 87 | 20230721 | 175400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 88 | 20230721 | 175300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 89 | 20230721 | 175200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 90 | 20230721 | 175100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 91 | 20230721 | 175000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 92 | 20230721 | 174900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 93 | 20230721 | 174800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 94 | 20230721 | 174700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 95 | 20230721 | 174600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 96 | 20230721 | 174500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 97 | 20230721 | 174400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 98 | 20230721 | 174300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 99 | 20230721 | 174200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 100 | 20230721 | 174100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 101 | 20230721 | 174000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 102 | 20230721 | 173900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 103 | 20230721 | 173800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 104 | 20230721 | 173700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 105 | 20230721 | 173600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 106 | 20230721 | 173500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 107 | 20230721 | 173400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 108 | 20230721 | 173300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 109 | 20230721 | 173200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 110 | 20230721 | 173100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 111 | 20230721 | 173000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 112 | 20230721 | 172900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 113 | 20230721 | 172800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 114 | 20230721 | 172700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 115 | 20230721 | 172600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 116 | 20230721 | 172500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 117 | 20230721 | 172400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 118 | 20230721 | 172300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 119 | 20230721 | 172200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 120 | 20230721 | 172100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 121 | 20230721 | 172000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 122 | 20230721 | 171900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 123 | 20230721 | 171800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 124 | 20230721 | 171700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 125 | 20230721 | 171600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 126 | 20230721 | 171500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 127 | 20230721 | 171400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 128 | 20230721 | 171300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 129 | 20230721 | 171200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 130 | 20230721 | 171100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 131 | 20230721 | 171000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 132 | 20230721 | 170900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 133 | 20230721 | 170800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 134 | 20230721 | 170700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 135 | 20230721 | 170600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 136 | 20230721 | 170500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 137 | 20230721 | 170400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 138 | 20230721 | 170300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 139 | 20230721 | 170200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 140 | 20230721 | 170100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 141 | 20230721 | 170000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 142 | 20230721 | 165900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 143 | 20230721 | 165800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 144 | 20230721 | 165700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 145 | 20230721 | 165600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 146 | 20230721 | 165500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 147 | 20230721 | 165400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 148 | 20230721 | 165300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 149 | 20230721 | 165200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 150 | 20230721 | 165100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 151 | 20230721 | 165000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 152 | 20230721 | 164900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 153 | 20230721 | 164800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 154 | 20230721 | 164700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 155 | 20230721 | 164600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 156 | 20230721 | 164500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 157 | 20230721 | 164400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 158 | 20230721 | 164300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 159 | 20230721 | 164200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 160 | 20230721 | 164100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 161 | 20230721 | 164000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 162 | 20230721 | 163900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 163 | 20230721 | 163800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 164 | 20230721 | 163700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 165 | 20230721 | 163600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 166 | 20230721 | 163500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 167 | 20230721 | 163400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 168 | 20230721 | 163300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 169 | 20230721 | 163200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 170 | 20230721 | 163100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 171 | 20230721 | 163000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 172 | 20230721 | 162900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 173 | 20230721 | 162800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 174 | 20230721 | 162700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 175 | 20230721 | 162600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 176 | 20230721 | 162500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 177 | 20230721 | 162400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 178 | 20230721 | 162300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 179 | 20230721 | 162200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 180 | 20230721 | 162100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 181 | 20230721 | 162000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 182 | 20230721 | 161900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 183 | 20230721 | 161800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 184 | 20230721 | 161700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 185 | 20230721 | 161600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 186 | 20230721 | 161500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 187 | 20230721 | 161400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 188 | 20230721 | 161300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 189 | 20230721 | 161200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 190 | 20230721 | 161100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 191 | 20230721 | 161000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 192 | 20230721 | 160900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 193 | 20230721 | 160800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 194 | 20230721 | 160700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 195 | 20230721 | 160600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 196 | 20230721 | 160500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 197 | 20230721 | 160400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 198 | 20230721 | 160300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 199 | 20230721 | 160200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 200 | 20230721 | 160100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 201 | 20230721 | 160000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 202 | 20230721 | 155900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 203 | 20230721 | 155800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 204 | 20230721 | 155700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 205 | 20230721 | 155600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 206 | 20230721 | 155500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 207 | 20230721 | 155400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 208 | 20230721 | 155300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 209 | 20230721 | 155200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 210 | 20230721 | 155100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 211 | 20230721 | 155000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 212 | 20230721 | 154900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 213 | 20230721 | 154800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 214 | 20230721 | 154700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 215 | 20230721 | 154600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 216 | 20230721 | 154500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 217 | 20230721 | 154400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 218 | 20230721 | 154300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 219 | 20230721 | 154200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 220 | 20230721 | 154100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 221 | 20230721 | 154000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 222 | 20230721 | 153900 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 223 | 20230721 | 153800 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 224 | 20230721 | 153700 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 225 | 20230721 | 153600 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 226 | 20230721 | 153500 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 227 | 20230721 | 153400 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 228 | 20230721 | 153300 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 229 | 20230721 | 153200 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 230 | 20230721 | 153100 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 231 | 20230721 | 153000 | 156996424000 | 694000 | 694000 | 694000 | 694000 | 9161 |
| 232 | 20230721 | 152900 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 233 | 20230721 | 152800 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 234 | 20230721 | 152700 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 235 | 20230721 | 152600 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 236 | 20230721 | 152500 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 237 | 20230721 | 152400 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 238 | 20230721 | 152300 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 239 | 20230721 | 152200 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 240 | 20230721 | 152100 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 241 | 20230721 | 152000 | 150638690000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 242 | 20230721 | 151900 | 150638690000 | 693000 | 690000 | 694000 | 690000 | 3245 |
| 243 | 20230721 | 151800 | 148392565000 | 690000 | 690000 | 691000 | 690000 | 137 |
| 244 | 20230721 | 151700 | 148297947000 | 690000 | 690000 | 691000 | 690000 | 407 |
| 245 | 20230721 | 151600 | 148017073000 | 690000 | 690000 | 691000 | 690000 | 553 |
| 246 | 20230721 | 151500 | 147635494000 | 690000 | 690000 | 691000 | 689000 | 964 |
| 247 | 20230721 | 151400 | 146970317000 | 690000 | 690000 | 691000 | 690000 | 125 |
| 248 | 20230721 | 151300 | 146884066000 | 690000 | 690000 | 691000 | 690000 | 305 |
| 249 | 20230721 | 151200 | 146673557000 | 690000 | 691000 | 691000 | 690000 | 378 |
| 250 | 20230721 | 151100 | 146412723000 | 690000 | 690000 | 691000 | 690000 | 251 |
| 251 | 20230721 | 151000 | 146239491000 | 690000 | 691000 | 691000 | 690000 | 163 |
| 252 | 20230721 | 150900 | 146126976000 | 691000 | 691000 | 691000 | 690000 | 281 |
| 253 | 20230721 | 150800 | 145932983000 | 691000 | 690000 | 691000 | 690000 | 1164 |
| 254 | 20230721 | 150700 | 145129219000 | 690000 | 691000 | 691000 | 690000 | 738 |
| 255 | 20230721 | 150600 | 144619390000 | 690000 | 691000 | 691000 | 690000 | 246 |
| 256 | 20230721 | 150500 | 144449531000 | 690000 | 691000 | 691000 | 690000 | 718 |
| 257 | 20230721 | 150400 | 143953522000 | 690000 | 691000 | 692000 | 690000 | 1088 |
| 258 | 20230721 | 150300 | 143201916000 | 692000 | 693000 | 693000 | 691000 | 2806 |
| 259 | 20230721 | 150200 | 141260655000 | 693000 | 693000 | 693000 | 692000 | 695 |
| 260 | 20230721 | 150100 | 140779472000 | 693000 | 692000 | 693000 | 692000 | 2242 |
| 261 | 20230721 | 150000 | 139225878000 | 693000 | 693000 | 693000 | 692000 | 465 |
| 262 | 20230721 | 145900 | 138903751000 | 693000 | 692000 | 693000 | 692000 | 394 |
| 263 | 20230721 | 145800 | 138630753000 | 693000 | 693000 | 693000 | 692000 | 282 |
| 264 | 20230721 | 145700 | 138435374000 | 693000 | 692000 | 693000 | 692000 | 431 |
| 265 | 20230721 | 145600 | 138137019000 | 693000 | 692000 | 693000 | 692000 | 265 |
| 266 | 20230721 | 145500 | 137953436000 | 692000 | 692000 | 693000 | 691000 | 2984 |
| 267 | 20230721 | 145400 | 135888467000 | 691000 | 691000 | 692000 | 691000 | 280 |
| 268 | 20230721 | 145300 | 135694726000 | 691000 | 692000 | 692000 | 691000 | 119 |
| 269 | 20230721 | 145200 | 135612400000 | 692000 | 691000 | 692000 | 691000 | 606 |
| 270 | 20230721 | 145100 | 135193339000 | 692000 | 690000 | 692000 | 690000 | 2471 |
| 271 | 20230721 | 145000 | 133485837000 | 690000 | 690000 | 691000 | 690000 | 261 |
| 272 | 20230721 | 144900 | 133305610000 | 691000 | 690000 | 691000 | 690000 | 163 |
| 273 | 20230721 | 144800 | 133193077000 | 690000 | 691000 | 691000 | 690000 | 161 |
| 274 | 20230721 | 144700 | 133081909000 | 690000 | 691000 | 691000 | 690000 | 163 |
| 275 | 20230721 | 144600 | 132969313000 | 691000 | 690000 | 691000 | 690000 | 58 |
| 276 | 20230721 | 144500 | 132929253000 | 691000 | 691000 | 691000 | 690000 | 132 |
| 277 | 20230721 | 144400 | 132838111000 | 690000 | 691000 | 691000 | 690000 | 120 |
| 278 | 20230721 | 144300 | 132755208000 | 690000 | 691000 | 691000 | 690000 | 82 |
| 279 | 20230721 | 144200 | 132698577000 | 690000 | 690000 | 691000 | 690000 | 111 |
| 280 | 20230721 | 144100 | 132621916000 | 691000 | 690000 | 691000 | 690000 | 424 |
| 281 | 20230721 | 144000 | 132328969000 | 691000 | 690000 | 691000 | 690000 | 406 |
| 282 | 20230721 | 143900 | 132048706000 | 690000 | 689000 | 691000 | 689000 | 484 |
| 283 | 20230721 | 143800 | 131714743000 | 690000 | 689000 | 690000 | 689000 | 599 |
| 284 | 20230721 | 143700 | 131301524000 | 690000 | 689000 | 690000 | 689000 | 721 |
| 285 | 20230721 | 143600 | 130804128000 | 690000 | 690000 | 690000 | 689000 | 93 |
| 286 | 20230721 | 143500 | 130740007000 | 690000 | 689000 | 690000 | 689000 | 144 |
| 287 | 20230721 | 143400 | 130640711000 | 689000 | 690000 | 690000 | 689000 | 30 |
| 288 | 20230721 | 143300 | 130620016000 | 690000 | 690000 | 691000 | 689000 | 410 |
| 289 | 20230721 | 143200 | 130337110000 | 690000 | 691000 | 691000 | 690000 | 146 |
| 290 | 20230721 | 143100 | 130236293000 | 691000 | 689000 | 691000 | 689000 | 1387 |
| 291 | 20230721 | 143000 | 129279265000 | 689000 | 689000 | 690000 | 689000 | 227 |
| 292 | 20230721 | 142900 | 129122831000 | 689000 | 689000 | 690000 | 689000 | 61 |
| 293 | 20230721 | 142800 | 129080789000 | 690000 | 690000 | 690000 | 689000 | 136 |
| 294 | 20230721 | 142700 | 128987021000 | 690000 | 690000 | 690000 | 689000 | 178 |
| 295 | 20230721 | 142600 | 128864226000 | 689000 | 689000 | 690000 | 689000 | 149 |
| 296 | 20230721 | 142500 | 128761558000 | 689000 | 689000 | 690000 | 688000 | 654 |
| 297 | 20230721 | 142400 | 128310945000 | 689000 | 688000 | 689000 | 688000 | 341 |
| 298 | 20230721 | 142300 | 128076017000 | 688000 | 688000 | 689000 | 688000 | 188 |
| 299 | 20230721 | 142200 | 127946672000 | 688000 | 688000 | 689000 | 687000 | 571 |
| 300 | 20230721 | 142100 | 127553908000 | 688000 | 688000 | 688000 | 687000 | 149 |
| 301 | 20230721 | 142000 | 127451479000 | 688000 | 688000 | 689000 | 688000 | 434 |
| 302 | 20230721 | 141900 | 127152874000 | 689000 | 688000 | 689000 | 687000 | 520 |
| 303 | 20230721 | 141800 | 126795233000 | 688000 | 689000 | 690000 | 688000 | 1003 |
| 304 | 20230721 | 141700 | 126104924000 | 689000 | 689000 | 690000 | 689000 | 321 |
| 305 | 20230721 | 141600 | 125883752000 | 690000 | 689000 | 690000 | 689000 | 120 |
| 306 | 20230721 | 141500 | 125801035000 | 689000 | 689000 | 690000 | 689000 | 172 |
| 307 | 20230721 | 141400 | 125682481000 | 689000 | 690000 | 690000 | 689000 | 248 |
| 308 | 20230721 | 141300 | 125511558000 | 690000 | 689000 | 690000 | 689000 | 239 |
| 309 | 20230721 | 141200 | 125346752000 | 689000 | 689000 | 690000 | 688000 | 506 |
| 310 | 20230721 | 141100 | 124998170000 | 688000 | 689000 | 689000 | 688000 | 976 |
| 311 | 20230721 | 141000 | 124326044000 | 688000 | 689000 | 689000 | 688000 | 575 |
| 312 | 20230721 | 140900 | 123930080000 | 689000 | 690000 | 691000 | 689000 | 1633 |
| 313 | 20230721 | 140800 | 122803912000 | 690000 | 691000 | 692000 | 690000 | 2615 |
| 314 | 20230721 | 140700 | 120997585000 | 691000 | 692000 | 692000 | 691000 | 132 |
| 315 | 20230721 | 140600 | 120906341000 | 692000 | 692000 | 692000 | 691000 | 302 |
| 316 | 20230721 | 140500 | 120697451000 | 692000 | 692000 | 692000 | 691000 | 541 |
| 317 | 20230721 | 140400 | 120323472000 | 692000 | 691000 | 692000 | 691000 | 281 |
| 318 | 20230721 | 140300 | 120129183000 | 691000 | 691000 | 692000 | 691000 | 445 |
| 319 | 20230721 | 140200 | 119821340000 | 692000 | 691000 | 692000 | 691000 | 209 |
| 320 | 20230721 | 140100 | 119676809000 | 691000 | 692000 | 692000 | 691000 | 516 |
| 321 | 20230721 | 140000 | 119320069000 | 691000 | 691000 | 692000 | 691000 | 479 |
| 322 | 20230721 | 135900 | 118988862000 | 692000 | 691000 | 692000 | 691000 | 338 |
| 323 | 20230721 | 135800 | 118755286000 | 691000 | 691000 | 692000 | 691000 | 87 |
| 324 | 20230721 | 135700 | 118695144000 | 692000 | 691000 | 692000 | 691000 | 385 |
| 325 | 20230721 | 135600 | 118428998000 | 691000 | 693000 | 693000 | 691000 | 1215 |
| 326 | 20230721 | 135500 | 117588238000 | 693000 | 693000 | 693000 | 692000 | 178 |
| 327 | 20230721 | 135400 | 117464927000 | 693000 | 693000 | 693000 | 692000 | 570 |
| 328 | 20230721 | 135300 | 117070134000 | 693000 | 693000 | 693000 | 692000 | 207 |
| 329 | 20230721 | 135200 | 116926736000 | 693000 | 693000 | 693000 | 692000 | 374 |
| 330 | 20230721 | 135100 | 116667575000 | 693000 | 692000 | 693000 | 692000 | 334 |
| 331 | 20230721 | 135000 | 116436133000 | 692000 | 693000 | 693000 | 692000 | 1088 |
| 332 | 20230721 | 134900 | 115682175000 | 693000 | 693000 | 693000 | 692000 | 429 |
| 333 | 20230721 | 134800 | 115384894000 | 693000 | 693000 | 693000 | 692000 | 287 |
| 334 | 20230721 | 134700 | 115186052000 | 693000 | 693000 | 693000 | 692000 | 254 |
| 335 | 20230721 | 134600 | 115010126000 | 692000 | 692000 | 693000 | 692000 | 472 |
| 336 | 20230721 | 134500 | 114683333000 | 693000 | 692000 | 693000 | 692000 | 153 |
| 337 | 20230721 | 134400 | 114577401000 | 692000 | 692000 | 693000 | 691000 | 410 |
| 338 | 20230721 | 134300 | 114293604000 | 692000 | 693000 | 693000 | 691000 | 239 |
| 339 | 20230721 | 134200 | 114128222000 | 693000 | 692000 | 693000 | 691000 | 2653 |
| 340 | 20230721 | 134100 | 112293606000 | 691000 | 691000 | 692000 | 691000 | 415 |
| 341 | 20230721 | 134000 | 112006452000 | 692000 | 691000 | 692000 | 691000 | 327 |
| 342 | 20230721 | 133900 | 111780255000 | 691000 | 692000 | 692000 | 691000 | 309 |
| 343 | 20230721 | 133800 | 111566544000 | 692000 | 692000 | 693000 | 691000 | 926 |
| 344 | 20230721 | 133700 | 110925906000 | 692000 | 692000 | 693000 | 692000 | 306 |
| 345 | 20230721 | 133600 | 110714077000 | 692000 | 693000 | 693000 | 692000 | 112 |
| 346 | 20230721 | 133500 | 110636504000 | 693000 | 693000 | 693000 | 692000 | 887 |
| 347 | 20230721 | 133400 | 110021864000 | 694000 | 694000 | 694000 | 693000 | 255 |
| 348 | 20230721 | 133300 | 109845095000 | 694000 | 694000 | 694000 | 693000 | 290 |
| 349 | 20230721 | 133200 | 109643954000 | 693000 | 694000 | 694000 | 693000 | 870 |
| 350 | 20230721 | 133100 | 109040233000 | 694000 | 694000 | 694000 | 693000 | 272 |
| 351 | 20230721 | 133000 | 108851484000 | 694000 | 694000 | 694000 | 693000 | 252 |
| 352 | 20230721 | 132900 | 108676776000 | 693000 | 693000 | 694000 | 693000 | 405 |
| 353 | 20230721 | 132800 | 108396104000 | 693000 | 693000 | 694000 | 692000 | 833 |
| 354 | 20230721 | 132700 | 107818837000 | 693000 | 692000 | 693000 | 692000 | 1850 |
| 355 | 20230721 | 132600 | 106536804000 | 692000 | 693000 | 693000 | 692000 | 429 |
| 356 | 20230721 | 132500 | 106239534000 | 693000 | 693000 | 693000 | 692000 | 337 |
| 357 | 20230721 | 132400 | 106006279000 | 692000 | 692000 | 693000 | 691000 | 471 |
| 358 | 20230721 | 132300 | 105680350000 | 692000 | 692000 | 692000 | 691000 | 906 |
| 359 | 20230721 | 132200 | 105053616000 | 692000 | 692000 | 693000 | 692000 | 692 |
| 360 | 20230721 | 132100 | 104574671000 | 692000 | 692000 | 693000 | 690000 | 652 |
| 361 | 20230721 | 132000 | 104123660000 | 691000 | 691000 | 692000 | 691000 | 177 |
| 362 | 20230721 | 131900 | 104001228000 | 691000 | 692000 | 693000 | 691000 | 665 |
| 363 | 20230721 | 131800 | 103541409000 | 691000 | 692000 | 692000 | 691000 | 232 |
| 364 | 20230721 | 131700 | 103380881000 | 691000 | 691000 | 692000 | 691000 | 1822 |
| 365 | 20230721 | 131600 | 102120436000 | 691000 | 692000 | 692000 | 691000 | 124 |
| 366 | 20230721 | 131500 | 102034656000 | 692000 | 692000 | 692000 | 691000 | 103 |
| 367 | 20230721 | 131400 | 101963451000 | 691000 | 691000 | 692000 | 691000 | 312 |
| 368 | 20230721 | 131300 | 101747852000 | 692000 | 691000 | 692000 | 690000 | 874 |
| 369 | 20230721 | 131200 | 101143903000 | 691000 | 691000 | 691000 | 690000 | 167 |
| 370 | 20230721 | 131100 | 101028519000 | 691000 | 689000 | 691000 | 689000 | 1829 |
| 371 | 20230721 | 131000 | 99767068000 | 689000 | 689000 | 689000 | 688000 | 158 |
| 372 | 20230721 | 130900 | 99658285000 | 689000 | 688000 | 689000 | 688000 | 219 |
| 373 | 20230721 | 130800 | 99507435000 | 689000 | 688000 | 689000 | 688000 | 95 |
| 374 | 20230721 | 130700 | 99442012000 | 688000 | 691000 | 691000 | 686000 | 5577 |
| 375 | 20230721 | 130600 | 95599588000 | 690000 | 691000 | 691000 | 690000 | 160 |
| 376 | 20230721 | 130500 | 95489115000 | 691000 | 691000 | 691000 | 690000 | 134 |
| 377 | 20230721 | 130400 | 95396628000 | 691000 | 690000 | 691000 | 690000 | 53 |
| 378 | 20230721 | 130300 | 95360021000 | 691000 | 691000 | 691000 | 690000 | 77 |
| 379 | 20230721 | 130200 | 95306859000 | 690000 | 690000 | 690000 | 689000 | 395 |
| 380 | 20230721 | 130100 | 95034321000 | 689000 | 690000 | 690000 | 689000 | 478 |
| 381 | 20230721 | 130000 | 94704524000 | 690000 | 689000 | 690000 | 689000 | 137 |
| 382 | 20230721 | 125900 | 94610004000 | 690000 | 689000 | 690000 | 689000 | 703 |
| 383 | 20230721 | 125800 | 94125576000 | 689000 | 688000 | 689000 | 688000 | 355 |
| 384 | 20230721 | 125700 | 93881092000 | 688000 | 688000 | 689000 | 688000 | 339 |
| 385 | 20230721 | 125600 | 93647816000 | 688000 | 690000 | 691000 | 688000 | 1797 |
| 386 | 20230721 | 125500 | 92408770000 | 690000 | 692000 | 693000 | 690000 | 1411 |
| 387 | 20230721 | 125400 | 91433206000 | 692000 | 692000 | 693000 | 692000 | 108 |
| 388 | 20230721 | 125300 | 91358424000 | 692000 | 692000 | 693000 | 692000 | 956 |
| 389 | 20230721 | 125200 | 90695964000 | 692000 | 693000 | 693000 | 692000 | 171 |
| 390 | 20230721 | 125100 | 90577490000 | 693000 | 693000 | 693000 | 692000 | 160 |
| 391 | 20230721 | 125000 | 90466657000 | 693000 | 691000 | 693000 | 691000 | 553 |
| 392 | 20230721 | 124900 | 90083961000 | 692000 | 691000 | 692000 | 691000 | 67 |
| 393 | 20230721 | 124800 | 90037650000 | 691000 | 692000 | 692000 | 691000 | 1028 |
| 394 | 20230721 | 124700 | 89326591000 | 693000 | 692000 | 693000 | 692000 | 57 |
| 395 | 20230721 | 124600 | 89287133000 | 692000 | 692000 | 693000 | 692000 | 241 |
| 396 | 20230721 | 124500 | 89120265000 | 692000 | 691000 | 692000 | 691000 | 1092 |
| 397 | 20230721 | 124400 | 88364766000 | 691000 | 692000 | 692000 | 691000 | 247 |
| 398 | 20230721 | 124300 | 88194052000 | 691000 | 691000 | 692000 | 691000 | 136 |
| 399 | 20230721 | 124200 | 88100034000 | 691000 | 691000 | 692000 | 691000 | 436 |
| 400 | 20230721 | 124100 | 87798399000 | 692000 | 692000 | 692000 | 691000 | 1208 |
| 401 | 20230721 | 124000 | 86963138000 | 692000 | 692000 | 693000 | 692000 | 253 |
| 402 | 20230721 | 123900 | 86787936000 | 693000 | 693000 | 693000 | 692000 | 112 |
| 403 | 20230721 | 123800 | 86710364000 | 693000 | 692000 | 693000 | 692000 | 305 |
| 404 | 20230721 | 123700 | 86499060000 | 693000 | 693000 | 694000 | 692000 | 1083 |
| 405 | 20230721 | 123600 | 85748527000 | 692000 | 692000 | 693000 | 692000 | 209 |
| 406 | 20230721 | 123500 | 85603732000 | 692000 | 693000 | 693000 | 692000 | 129 |
| 407 | 20230721 | 123400 | 85514342000 | 693000 | 692000 | 693000 | 692000 | 166 |
| 408 | 20230721 | 123300 | 85399323000 | 693000 | 693000 | 693000 | 692000 | 113 |
| 409 | 20230721 | 123200 | 85321033000 | 693000 | 691000 | 693000 | 691000 | 759 |
| 410 | 20230721 | 123100 | 84795778000 | 691000 | 692000 | 693000 | 691000 | 2470 |
| 411 | 20230721 | 123000 | 83085284000 | 692000 | 691000 | 692000 | 691000 | 252 |
| 412 | 20230721 | 122900 | 82910921000 | 692000 | 692000 | 692000 | 691000 | 556 |
| 413 | 20230721 | 122800 | 82526216000 | 691000 | 691000 | 692000 | 690000 | 230 |
| 414 | 20230721 | 122700 | 82367213000 | 691000 | 690000 | 692000 | 690000 | 1532 |
| 415 | 20230721 | 122600 | 81307851000 | 690000 | 691000 | 691000 | 690000 | 170 |
| 416 | 20230721 | 122500 | 81190419000 | 691000 | 691000 | 691000 | 690000 | 93 |
| 417 | 20230721 | 122400 | 81126193000 | 691000 | 691000 | 691000 | 690000 | 303 |
| 418 | 20230721 | 122300 | 80916896000 | 691000 | 691000 | 691000 | 690000 | 203 |
| 419 | 20230721 | 122200 | 80776631000 | 690000 | 691000 | 691000 | 690000 | 84 |
| 420 | 20230721 | 122100 | 80718632000 | 691000 | 690000 | 691000 | 690000 | 424 |
| 421 | 20230721 | 122000 | 80425950000 | 690000 | 691000 | 692000 | 690000 | 2006 |
| 422 | 20230721 | 121900 | 79040307000 | 691000 | 692000 | 692000 | 691000 | 91 |
| 423 | 20230721 | 121800 | 78977370000 | 691000 | 691000 | 692000 | 691000 | 228 |
| 424 | 20230721 | 121700 | 78819629000 | 691000 | 691000 | 692000 | 691000 | 230 |
| 425 | 20230721 | 121600 | 78660550000 | 692000 | 691000 | 692000 | 691000 | 163 |
| 426 | 20230721 | 121500 | 78547807000 | 691000 | 692000 | 692000 | 691000 | 191 |
| 427 | 20230721 | 121400 | 78415677000 | 692000 | 692000 | 693000 | 691000 | 914 |
| 428 | 20230721 | 121300 | 77783245000 | 692000 | 692000 | 693000 | 691000 | 801 |
| 429 | 20230721 | 121200 | 77228970000 | 692000 | 691000 | 692000 | 691000 | 316 |
| 430 | 20230721 | 121100 | 77010371000 | 692000 | 690000 | 692000 | 690000 | 1433 |
| 431 | 20230721 | 121000 | 76020300000 | 690000 | 690000 | 690000 | 689000 | 643 |
| 432 | 20230721 | 120900 | 75576650000 | 689000 | 689000 | 690000 | 689000 | 165 |
| 433 | 20230721 | 120800 | 75462880000 | 690000 | 690000 | 690000 | 689000 | 94 |
| 434 | 20230721 | 120700 | 75398031000 | 690000 | 690000 | 690000 | 689000 | 224 |
| 435 | 20230721 | 120600 | 75243495000 | 690000 | 690000 | 690000 | 689000 | 1144 |
| 436 | 20230721 | 120500 | 74455161000 | 689000 | 689000 | 690000 | 689000 | 115 |
| 437 | 20230721 | 120400 | 74375859000 | 690000 | 690000 | 691000 | 689000 | 2690 |
| 438 | 20230721 | 120300 | 72519765000 | 690000 | 689000 | 690000 | 689000 | 233 |
| 439 | 20230721 | 120200 | 72359165000 | 689000 | 689000 | 690000 | 688000 | 786 |
| 440 | 20230721 | 120100 | 71817621000 | 689000 | 689000 | 689000 | 688000 | 629 |
| 441 | 20230721 | 120000 | 71384246000 | 688000 | 688000 | 689000 | 688000 | 69 |
| 442 | 20230721 | 115900 | 71336715000 | 689000 | 689000 | 689000 | 688000 | 69 |
| 443 | 20230721 | 115800 | 71289197000 | 688000 | 689000 | 689000 | 688000 | 130 |
| 444 | 20230721 | 115700 | 71199679000 | 689000 | 688000 | 689000 | 688000 | 224 |
| 445 | 20230721 | 115600 | 71045528000 | 688000 | 688000 | 689000 | 688000 | 79 |
| 446 | 20230721 | 115500 | 70991116000 | 688000 | 689000 | 689000 | 688000 | 86 |
| 447 | 20230721 | 115400 | 70931919000 | 688000 | 689000 | 689000 | 688000 | 181 |
| 448 | 20230721 | 115300 | 70807310000 | 689000 | 689000 | 689000 | 688000 | 213 |
| 449 | 20230721 | 115200 | 70660562000 | 689000 | 689000 | 689000 | 688000 | 780 |
| 450 | 20230721 | 115100 | 70123148000 | 688000 | 688000 | 689000 | 688000 | 110 |
| 451 | 20230721 | 115000 | 70047385000 | 688000 | 688000 | 689000 | 687000 | 482 |
| 452 | 20230721 | 114900 | 69715794000 | 687000 | 687000 | 689000 | 686000 | 990 |
| 453 | 20230721 | 114800 | 69035219000 | 687000 | 687000 | 687000 | 686000 | 96 |
| 454 | 20230721 | 114700 | 68969285000 | 687000 | 687000 | 687000 | 686000 | 123 |
| 455 | 20230721 | 114600 | 68884821000 | 687000 | 687000 | 688000 | 686000 | 697 |
| 456 | 20230721 | 114500 | 68405967000 | 688000 | 689000 | 689000 | 687000 | 695 |
| 457 | 20230721 | 114400 | 67927574000 | 689000 | 689000 | 689000 | 688000 | 606 |
| 458 | 20230721 | 114300 | 67510048000 | 689000 | 688000 | 689000 | 688000 | 574 |
| 459 | 20230721 | 114200 | 67114582000 | 689000 | 689000 | 689000 | 688000 | 602 |
| 460 | 20230721 | 114100 | 66700127000 | 688000 | 685000 | 688000 | 685000 | 3807 |
| 461 | 20230721 | 114000 | 64085344000 | 686000 | 685000 | 686000 | 685000 | 98 |
| 462 | 20230721 | 113900 | 64018194000 | 685000 | 686000 | 686000 | 685000 | 279 |
| 463 | 20230721 | 113800 | 63827003000 | 685000 | 686000 | 687000 | 685000 | 462 |
| 464 | 20230721 | 113700 | 63510077000 | 687000 | 686000 | 687000 | 686000 | 222 |
| 465 | 20230721 | 113600 | 63357741000 | 686000 | 686000 | 687000 | 686000 | 332 |
| 466 | 20230721 | 113500 | 63129914000 | 686000 | 686000 | 687000 | 686000 | 151 |
| 467 | 20230721 | 113400 | 63026273000 | 687000 | 686000 | 687000 | 685000 | 611 |
| 468 | 20230721 | 113300 | 62607126000 | 686000 | 686000 | 686000 | 685000 | 468 |
| 469 | 20230721 | 113200 | 62286086000 | 686000 | 685000 | 686000 | 685000 | 1027 |
| 470 | 20230721 | 113100 | 61581588000 | 686000 | 684000 | 686000 | 684000 | 777 |
| 471 | 20230721 | 113000 | 61049462000 | 685000 | 684000 | 685000 | 684000 | 112 |
| 472 | 20230721 | 112900 | 60972830000 | 685000 | 684000 | 685000 | 684000 | 160 |
| 473 | 20230721 | 112800 | 60863380000 | 684000 | 685000 | 685000 | 684000 | 77 |
| 474 | 20230721 | 112700 | 60810645000 | 684000 | 685000 | 685000 | 684000 | 43 |
| 475 | 20230721 | 112600 | 60781214000 | 685000 | 685000 | 686000 | 684000 | 1220 |
| 476 | 20230721 | 112500 | 59945793000 | 686000 | 686000 | 686000 | 685000 | 148 |
| 477 | 20230721 | 112400 | 59844374000 | 685000 | 685000 | 686000 | 685000 | 550 |
| 478 | 20230721 | 112300 | 59467610000 | 685000 | 685000 | 685000 | 684000 | 141 |
| 479 | 20230721 | 112200 | 59371032000 | 684000 | 685000 | 685000 | 684000 | 72 |
| 480 | 20230721 | 112100 | 59321734000 | 685000 | 685000 | 685000 | 684000 | 60 |
| 481 | 20230721 | 112000 | 59280673000 | 685000 | 685000 | 685000 | 684000 | 129 |
| 482 | 20230721 | 111900 | 59192348000 | 685000 | 683000 | 685000 | 683000 | 658 |
| 483 | 20230721 | 111800 | 58742257000 | 684000 | 684000 | 684000 | 683000 | 60 |
| 484 | 20230721 | 111700 | 58701243000 | 684000 | 684000 | 684000 | 683000 | 53 |
| 485 | 20230721 | 111600 | 58665019000 | 684000 | 684000 | 684000 | 683000 | 297 |
| 486 | 20230721 | 111500 | 58461962000 | 684000 | 683000 | 684000 | 683000 | 54 |
| 487 | 20230721 | 111400 | 58425065000 | 683000 | 684000 | 684000 | 683000 | 65 |
| 488 | 20230721 | 111300 | 58380610000 | 684000 | 683000 | 684000 | 683000 | 68 |
| 489 | 20230721 | 111200 | 58334127000 | 684000 | 683000 | 684000 | 683000 | 143 |
| 490 | 20230721 | 111100 | 58236355000 | 683000 | 683000 | 683000 | 682000 | 289 |
| 491 | 20230721 | 111000 | 58038971000 | 683000 | 685000 | 685000 | 683000 | 1205 |
| 492 | 20230721 | 110900 | 57215145000 | 684000 | 685000 | 685000 | 684000 | 256 |
| 493 | 20230721 | 110800 | 57039920000 | 684000 | 682000 | 685000 | 682000 | 977 |
| 494 | 20230721 | 110700 | 56372180000 | 683000 | 683000 | 683000 | 682000 | 524 |
| 495 | 20230721 | 110600 | 56014302000 | 683000 | 682000 | 683000 | 682000 | 393 |
| 496 | 20230721 | 110500 | 55746150000 | 683000 | 683000 | 683000 | 682000 | 303 |
| 497 | 20230721 | 110400 | 55539318000 | 683000 | 683000 | 683000 | 682000 | 92 |
| 498 | 20230721 | 110300 | 55476524000 | 683000 | 681000 | 683000 | 681000 | 798 |
| 499 | 20230721 | 110200 | 54932253000 | 682000 | 681000 | 682000 | 680000 | 417 |
| 500 | 20230721 | 110100 | 54648186000 | 681000 | 680000 | 681000 | 680000 | 1038 |
| 501 | 20230721 | 110000 | 53941435000 | 681000 | 681000 | 681000 | 680000 | 1519 |
| 502 | 20230721 | 105900 | 52907290000 | 681000 | 681000 | 681000 | 680000 | 51 |
| 503 | 20230721 | 105800 | 52872600000 | 680000 | 680000 | 681000 | 680000 | 61 |
| 504 | 20230721 | 105700 | 52831085000 | 681000 | 680000 | 681000 | 680000 | 45 |
| 505 | 20230721 | 105600 | 52800460000 | 680000 | 681000 | 681000 | 680000 | 34 |
| 506 | 20230721 | 105500 | 52777335000 | 680000 | 680000 | 681000 | 680000 | 578 |
| 507 | 20230721 | 105400 | 52384287000 | 680000 | 681000 | 681000 | 680000 | 35 |
| 508 | 20230721 | 105300 | 52360474000 | 681000 | 680000 | 682000 | 680000 | 2136 |
| 509 | 20230721 | 105200 | 50907040000 | 680000 | 679000 | 680000 | 679000 | 94 |
| 510 | 20230721 | 105100 | 50843126000 | 679000 | 679000 | 679000 | 679000 | 85 |
| 511 | 20230721 | 105000 | 50785411000 | 679000 | 679000 | 680000 | 679000 | 303 |
| 512 | 20230721 | 104900 | 50579671000 | 679000 | 680000 | 680000 | 679000 | 866 |
| 513 | 20230721 | 104800 | 49991527000 | 680000 | 680000 | 680000 | 679000 | 95 |
| 514 | 20230721 | 104700 | 49926942000 | 680000 | 679000 | 680000 | 678000 | 336 |
| 515 | 20230721 | 104600 | 49698799000 | 679000 | 679000 | 680000 | 679000 | 378 |
| 516 | 20230721 | 104500 | 49442135000 | 679000 | 679000 | 680000 | 679000 | 83 |
| 517 | 20230721 | 104400 | 49385740000 | 679000 | 679000 | 680000 | 679000 | 178 |
| 518 | 20230721 | 104300 | 49264863000 | 680000 | 679000 | 680000 | 679000 | 121 |
| 519 | 20230721 | 104200 | 49182697000 | 679000 | 679000 | 680000 | 679000 | 166 |
| 520 | 20230721 | 104100 | 49069877000 | 679000 | 680000 | 680000 | 679000 | 746 |
| 521 | 20230721 | 104000 | 48563291000 | 679000 | 679000 | 680000 | 679000 | 130 |
| 522 | 20230721 | 103900 | 48474987000 | 680000 | 679000 | 680000 | 679000 | 16 |
| 523 | 20230721 | 103800 | 48464119000 | 680000 | 680000 | 680000 | 679000 | 57 |
| 524 | 20230721 | 103700 | 48425373000 | 680000 | 681000 | 681000 | 679000 | 1371 |
| 525 | 20230721 | 103600 | 47493770000 | 680000 | 680000 | 681000 | 680000 | 75 |
| 526 | 20230721 | 103500 | 47442753000 | 681000 | 678000 | 681000 | 678000 | 877 |
| 527 | 20230721 | 103400 | 46847035000 | 679000 | 678000 | 679000 | 678000 | 19 |
| 528 | 20230721 | 103300 | 46834136000 | 678000 | 678000 | 679000 | 678000 | 53 |
| 529 | 20230721 | 103200 | 46798194000 | 678000 | 678000 | 679000 | 678000 | 65 |
| 530 | 20230721 | 103100 | 46754115000 | 678000 | 678000 | 679000 | 678000 | 75 |
| 531 | 20230721 | 103000 | 46703262000 | 678000 | 678000 | 679000 | 678000 | 60 |
| 532 | 20230721 | 102900 | 46662581000 | 678000 | 678000 | 679000 | 677000 | 224 |
| 533 | 20230721 | 102800 | 46510798000 | 678000 | 678000 | 679000 | 677000 | 427 |
| 534 | 20230721 | 102700 | 46221300000 | 678000 | 678000 | 679000 | 678000 | 37 |
| 535 | 20230721 | 102600 | 46196206000 | 679000 | 678000 | 679000 | 678000 | 38 |
| 536 | 20230721 | 102500 | 46170437000 | 678000 | 677000 | 678000 | 677000 | 1188 |
| 537 | 20230721 | 102400 | 45364979000 | 678000 | 677000 | 678000 | 677000 | 46 |
| 538 | 20230721 | 102300 | 45333825000 | 677000 | 677000 | 678000 | 677000 | 263 |
| 539 | 20230721 | 102200 | 45155766000 | 677000 | 677000 | 678000 | 677000 | 103 |
| 540 | 20230721 | 102100 | 45086032000 | 677000 | 677000 | 678000 | 677000 | 22 |
| 541 | 20230721 | 102000 | 45071137000 | 678000 | 677000 | 678000 | 676000 | 297 |
| 542 | 20230721 | 101900 | 44870075000 | 676000 | 677000 | 677000 | 676000 | 160 |
| 543 | 20230721 | 101800 | 44761812000 | 677000 | 677000 | 677000 | 676000 | 240 |
| 544 | 20230721 | 101700 | 44599351000 | 677000 | 677000 | 678000 | 676000 | 167 |
| 545 | 20230721 | 101600 | 44486291000 | 678000 | 676000 | 678000 | 676000 | 425 |
| 546 | 20230721 | 101500 | 44198583000 | 676000 | 676000 | 677000 | 676000 | 104 |
| 547 | 20230721 | 101400 | 44128241000 | 677000 | 676000 | 677000 | 676000 | 202 |
| 548 | 20230721 | 101300 | 43991547000 | 677000 | 677000 | 677000 | 676000 | 159 |
| 549 | 20230721 | 101200 | 43883927000 | 676000 | 676000 | 677000 | 676000 | 89 |
| 550 | 20230721 | 101100 | 43823725000 | 676000 | 677000 | 678000 | 676000 | 953 |
| 551 | 20230721 | 101000 | 43178563000 | 677000 | 677000 | 678000 | 677000 | 52 |
| 552 | 20230721 | 100900 | 43143352000 | 677000 | 677000 | 678000 | 677000 | 100 |
| 553 | 20230721 | 100800 | 43075626000 | 678000 | 677000 | 678000 | 677000 | 780 |
| 554 | 20230721 | 100700 | 42547503000 | 677000 | 678000 | 678000 | 677000 | 1664 |
| 555 | 20230721 | 100600 | 41419315000 | 678000 | 678000 | 679000 | 678000 | 117 |
| 556 | 20230721 | 100500 | 41339983000 | 678000 | 679000 | 679000 | 678000 | 127 |
| 557 | 20230721 | 100400 | 41253775000 | 679000 | 680000 | 680000 | 679000 | 404 |
| 558 | 20230721 | 100300 | 40979363000 | 680000 | 680000 | 681000 | 679000 | 1198 |
| 559 | 20230721 | 100200 | 40164623000 | 680000 | 679000 | 680000 | 679000 | 130 |
| 560 | 20230721 | 100100 | 40076337000 | 679000 | 679000 | 680000 | 678000 | 410 |
| 561 | 20230721 | 100000 | 39797963000 | 678000 | 680000 | 681000 | 678000 | 1123 |
| 562 | 20230721 | 095900 | 39034680000 | 680000 | 680000 | 681000 | 680000 | 67 |
| 563 | 20230721 | 095800 | 38989072000 | 680000 | 680000 | 681000 | 680000 | 91 |
| 564 | 20230721 | 095700 | 38927104000 | 680000 | 678000 | 680000 | 678000 | 947 |
| 565 | 20230721 | 095600 | 38283456000 | 678000 | 680000 | 680000 | 678000 | 809 |
| 566 | 20230721 | 095500 | 37734704000 | 680000 | 679000 | 680000 | 678000 | 91 |
| 567 | 20230721 | 095400 | 37672898000 | 678000 | 678000 | 680000 | 678000 | 585 |
| 568 | 20230721 | 095300 | 37275999000 | 678000 | 678000 | 678000 | 677000 | 154 |
| 569 | 20230721 | 095200 | 37171606000 | 679000 | 679000 | 679000 | 678000 | 359 |
| 570 | 20230721 | 095100 | 36928166000 | 678000 | 678000 | 679000 | 678000 | 130 |
| 571 | 20230721 | 095000 | 36839914000 | 679000 | 678000 | 679000 | 677000 | 889 |
| 572 | 20230721 | 094900 | 36237278000 | 678000 | 677000 | 678000 | 677000 | 253 |
| 573 | 20230721 | 094800 | 36065939000 | 677000 | 678000 | 678000 | 677000 | 78 |
| 574 | 20230721 | 094700 | 36013066000 | 678000 | 678000 | 679000 | 677000 | 694 |
| 575 | 20230721 | 094600 | 35542555000 | 679000 | 680000 | 680000 | 678000 | 178 |
| 576 | 20230721 | 094500 | 35421689000 | 680000 | 679000 | 680000 | 679000 | 92 |
| 577 | 20230721 | 094400 | 35359209000 | 679000 | 680000 | 680000 | 678000 | 406 |
| 578 | 20230721 | 094300 | 35083453000 | 680000 | 679000 | 680000 | 679000 | 177 |
| 579 | 20230721 | 094200 | 34963215000 | 679000 | 680000 | 680000 | 679000 | 981 |
| 580 | 20230721 | 094100 | 34296523000 | 680000 | 678000 | 680000 | 678000 | 1347 |
| 581 | 20230721 | 094000 | 33381694000 | 679000 | 678000 | 679000 | 677000 | 345 |
| 582 | 20230721 | 093900 | 33147810000 | 677000 | 678000 | 679000 | 676000 | 815 |
| 583 | 20230721 | 093800 | 32595654000 | 678000 | 678000 | 679000 | 677000 | 272 |
| 584 | 20230721 | 093700 | 32411250000 | 677000 | 677000 | 677000 | 675000 | 1771 |
| 585 | 20230721 | 093600 | 31213633000 | 677000 | 677000 | 677000 | 676000 | 184 |
| 586 | 20230721 | 093500 | 31089140000 | 676000 | 677000 | 677000 | 676000 | 312 |
| 587 | 20230721 | 093400 | 30878195000 | 676000 | 676000 | 677000 | 676000 | 197 |
| 588 | 20230721 | 093300 | 30744968000 | 676000 | 677000 | 677000 | 676000 | 961 |
| 589 | 20230721 | 093200 | 30095254000 | 677000 | 676000 | 677000 | 675000 | 1300 |
| 590 | 20230721 | 093100 | 29216488000 | 676000 | 676000 | 676000 | 675000 | 93 |
| 591 | 20230721 | 093000 | 29153628000 | 676000 | 677000 | 678000 | 675000 | 423 |
| 592 | 20230721 | 092900 | 28867523000 | 677000 | 675000 | 678000 | 675000 | 899 |
| 593 | 20230721 | 092800 | 28259514000 | 675000 | 673000 | 676000 | 673000 | 2833 |
| 594 | 20230721 | 092700 | 26349216000 | 674000 | 673000 | 674000 | 673000 | 106 |
| 595 | 20230721 | 092600 | 26277870000 | 674000 | 674000 | 674000 | 673000 | 324 |
| 596 | 20230721 | 092500 | 26059736000 | 674000 | 673000 | 674000 | 673000 | 159 |
| 597 | 20230721 | 092400 | 25952677000 | 674000 | 673000 | 674000 | 673000 | 247 |
| 598 | 20230721 | 092300 | 25786378000 | 674000 | 673000 | 674000 | 673000 | 352 |
| 599 | 20230721 | 092200 | 25549375000 | 674000 | 674000 | 674000 | 673000 | 501 |
| 600 | 20230721 | 092100 | 25212155000 | 674000 | 675000 | 675000 | 674000 | 1106 |
| 601 | 20230721 | 092000 | 24466686000 | 674000 | 675000 | 675000 | 674000 | 655 |
| 602 | 20230721 | 091900 | 24024947000 | 675000 | 675000 | 675000 | 674000 | 270 |
| 603 | 20230721 | 091800 | 23842732000 | 675000 | 676000 | 677000 | 674000 | 1422 |
| 604 | 20230721 | 091700 | 22881860000 | 676000 | 674000 | 676000 | 673000 | 846 |
| 605 | 20230721 | 091600 | 22310924000 | 674000 | 673000 | 674000 | 672000 | 1438 |
| 606 | 20230721 | 091500 | 21342569000 | 673000 | 672000 | 673000 | 672000 | 1502 |
| 607 | 20230721 | 091400 | 20331847000 | 672000 | 673000 | 673000 | 672000 | 749 |
| 608 | 20230721 | 091300 | 19827984000 | 673000 | 673000 | 673000 | 672000 | 339 |
| 609 | 20230721 | 091200 | 19599975000 | 672000 | 673000 | 673000 | 672000 | 441 |
| 610 | 20230721 | 091100 | 19303210000 | 673000 | 673000 | 673000 | 672000 | 4480 |
| 611 | 20230721 | 091000 | 16288385000 | 673000 | 673000 | 673000 | 672000 | 614 |
| 612 | 20230721 | 090900 | 15875570000 | 673000 | 673000 | 674000 | 672000 | 3230 |
| 613 | 20230721 | 090800 | 13703283000 | 674000 | 675000 | 675000 | 673000 | 2227 |
| 614 | 20230721 | 090700 | 12202853000 | 674000 | 675000 | 676000 | 674000 | 2523 |
| 615 | 20230721 | 090600 | 10499765000 | 675000 | 676000 | 676000 | 675000 | 480 |
| 616 | 20230721 | 090500 | 10175660000 | 676000 | 676000 | 677000 | 676000 | 1435 |
| 617 | 20230721 | 090400 | 9205195000 | 676000 | 678000 | 679000 | 676000 | 1397 |
| 618 | 20230721 | 090300 | 8259095000 | 678000 | 679000 | 680000 | 678000 | 919 |
| 619 | 20230721 | 090200 | 7635249000 | 680000 | 677000 | 680000 | 677000 | 1364 |
| 620 | 20230721 | 090100 | 6709408000 | 677000 | 678000 | 680000 | 675000 | 3221 |
| 621 | 20230721 | 090000 | 4525565000 | 678000 | 681000 | 682000 | 674000 | 6645 |