37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 3 | 20230628 | 192000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 4 | 20230628 | 191900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 5 | 20230628 | 191800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 6 | 20230628 | 191700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 7 | 20230628 | 191600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 8 | 20230628 | 191500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 9 | 20230628 | 191400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 10 | 20230628 | 191300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 11 | 20230628 | 191200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 12 | 20230628 | 191100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 13 | 20230628 | 191000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 14 | 20230628 | 190900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 15 | 20230628 | 190800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 16 | 20230628 | 190700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 17 | 20230628 | 190600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 18 | 20230628 | 190500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 19 | 20230628 | 190400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 20 | 20230628 | 190300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 21 | 20230628 | 190200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 22 | 20230628 | 190100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 23 | 20230628 | 190000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 24 | 20230628 | 185900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 25 | 20230628 | 185800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 26 | 20230628 | 185700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 27 | 20230628 | 185600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 28 | 20230628 | 185500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 29 | 20230628 | 185400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 30 | 20230628 | 185300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 31 | 20230628 | 185200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 32 | 20230628 | 185100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 33 | 20230628 | 185000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 34 | 20230628 | 184900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 35 | 20230628 | 184800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 36 | 20230628 | 184700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 37 | 20230628 | 184600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 38 | 20230628 | 184500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 39 | 20230628 | 184400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 40 | 20230628 | 184300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 41 | 20230628 | 184200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 42 | 20230628 | 184100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 43 | 20230628 | 184000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 44 | 20230628 | 183900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 45 | 20230628 | 183800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 46 | 20230628 | 183700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 47 | 20230628 | 183600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 48 | 20230628 | 183500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 49 | 20230628 | 183400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 50 | 20230628 | 183300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 51 | 20230628 | 183200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 52 | 20230628 | 183100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 53 | 20230628 | 183000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 54 | 20230628 | 182900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 55 | 20230628 | 182800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 56 | 20230628 | 182700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 57 | 20230628 | 182600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 58 | 20230628 | 182500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 59 | 20230628 | 182400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 60 | 20230628 | 182300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 61 | 20230628 | 182200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 62 | 20230628 | 182100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 63 | 20230628 | 182000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 64 | 20230628 | 181900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 65 | 20230628 | 181800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 66 | 20230628 | 181700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 67 | 20230628 | 181600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 68 | 20230628 | 181500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 69 | 20230628 | 181400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 70 | 20230628 | 181300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 71 | 20230628 | 181200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 72 | 20230628 | 181100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 73 | 20230628 | 181000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 74 | 20230628 | 180900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 75 | 20230628 | 180800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 76 | 20230628 | 180700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 77 | 20230628 | 180600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 78 | 20230628 | 180500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 79 | 20230628 | 180400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 80 | 20230628 | 180300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 81 | 20230628 | 180200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 82 | 20230628 | 180100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 83 | 20230628 | 180000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 84 | 20230628 | 175900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 85 | 20230628 | 175800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 86 | 20230628 | 175700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 87 | 20230628 | 175600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 88 | 20230628 | 175500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 89 | 20230628 | 175400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 90 | 20230628 | 175300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 91 | 20230628 | 175200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 92 | 20230628 | 175100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 93 | 20230628 | 175000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 94 | 20230628 | 174900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 95 | 20230628 | 174800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 96 | 20230628 | 174700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 97 | 20230628 | 174600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 98 | 20230628 | 174500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 99 | 20230628 | 174400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 100 | 20230628 | 174300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 101 | 20230628 | 174200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 102 | 20230628 | 174100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 103 | 20230628 | 174000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 104 | 20230628 | 173900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 105 | 20230628 | 173800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 106 | 20230628 | 173700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 107 | 20230628 | 173600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 108 | 20230628 | 173500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 109 | 20230628 | 173400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 110 | 20230628 | 173300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 111 | 20230628 | 173200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 112 | 20230628 | 173100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 113 | 20230628 | 173000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 114 | 20230628 | 172900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 115 | 20230628 | 172800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 116 | 20230628 | 172700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 117 | 20230628 | 172600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 118 | 20230628 | 172500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 119 | 20230628 | 172400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 120 | 20230628 | 172300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 121 | 20230628 | 172200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 122 | 20230628 | 172100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 123 | 20230628 | 172000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 124 | 20230628 | 171900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 125 | 20230628 | 171800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 126 | 20230628 | 171700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 127 | 20230628 | 171600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 128 | 20230628 | 171500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 129 | 20230628 | 171400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 130 | 20230628 | 171300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 131 | 20230628 | 171200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 132 | 20230628 | 171100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 133 | 20230628 | 171000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 134 | 20230628 | 170900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 135 | 20230628 | 170800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 136 | 20230628 | 170700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 137 | 20230628 | 170600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 138 | 20230628 | 170500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 139 | 20230628 | 170400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 140 | 20230628 | 170300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 141 | 20230628 | 170200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 142 | 20230628 | 170100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 143 | 20230628 | 170000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 144 | 20230628 | 165900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 145 | 20230628 | 165800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 146 | 20230628 | 165700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 147 | 20230628 | 165600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 148 | 20230628 | 165500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 149 | 20230628 | 165400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 150 | 20230628 | 165300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 151 | 20230628 | 165200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 152 | 20230628 | 165100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 153 | 20230628 | 165000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 154 | 20230628 | 164900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 155 | 20230628 | 164800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 156 | 20230628 | 164700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 157 | 20230628 | 164600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 158 | 20230628 | 164500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 159 | 20230628 | 164400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 160 | 20230628 | 164300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 161 | 20230628 | 164200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 162 | 20230628 | 164100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 163 | 20230628 | 164000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 164 | 20230628 | 163900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 165 | 20230628 | 163800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 166 | 20230628 | 163700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 167 | 20230628 | 163600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 168 | 20230628 | 163500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 169 | 20230628 | 163400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 170 | 20230628 | 163300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 171 | 20230628 | 163200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 172 | 20230628 | 163100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 173 | 20230628 | 163000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 174 | 20230628 | 162900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 175 | 20230628 | 162800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 176 | 20230628 | 162700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 177 | 20230628 | 162600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 178 | 20230628 | 162500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 179 | 20230628 | 162400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 180 | 20230628 | 162300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 181 | 20230628 | 162200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 182 | 20230628 | 162100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 183 | 20230628 | 162000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 184 | 20230628 | 161900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 185 | 20230628 | 161800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 186 | 20230628 | 161700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 187 | 20230628 | 161600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 188 | 20230628 | 161500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 189 | 20230628 | 161400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 190 | 20230628 | 161300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 191 | 20230628 | 161200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 192 | 20230628 | 161100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 193 | 20230628 | 161000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 194 | 20230628 | 160900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 195 | 20230628 | 160800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 196 | 20230628 | 160700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 197 | 20230628 | 160600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 198 | 20230628 | 160500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 199 | 20230628 | 160400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 200 | 20230628 | 160300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 201 | 20230628 | 160200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 202 | 20230628 | 160100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 203 | 20230628 | 160000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 204 | 20230628 | 155900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 205 | 20230628 | 155800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 206 | 20230628 | 155700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 207 | 20230628 | 155600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 208 | 20230628 | 155500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 209 | 20230628 | 155400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 210 | 20230628 | 155300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 211 | 20230628 | 155200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 212 | 20230628 | 155100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 213 | 20230628 | 155000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 214 | 20230628 | 154900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 215 | 20230628 | 154800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 216 | 20230628 | 154700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 217 | 20230628 | 154600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 218 | 20230628 | 154500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 219 | 20230628 | 154400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 220 | 20230628 | 154300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 221 | 20230628 | 154200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 222 | 20230628 | 154100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 223 | 20230628 | 154000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 224 | 20230628 | 153900 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 225 | 20230628 | 153800 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 226 | 20230628 | 153700 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 227 | 20230628 | 153600 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 228 | 20230628 | 153500 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 229 | 20230628 | 153400 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 230 | 20230628 | 153300 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 231 | 20230628 | 153200 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 232 | 20230628 | 153100 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 233 | 20230628 | 153000 | 345758035000 | 662000 | 662000 | 662000 | 662000 | 29147 |
| 234 | 20230628 | 152900 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 235 | 20230628 | 152800 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 236 | 20230628 | 152700 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 237 | 20230628 | 152600 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 238 | 20230628 | 152500 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 239 | 20230628 | 152400 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 240 | 20230628 | 152300 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 241 | 20230628 | 152200 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 242 | 20230628 | 152100 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 243 | 20230628 | 152000 | 326462721000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 244 | 20230628 | 151900 | 326462721000 | 663000 | 661000 | 663000 | 661000 | 3162 |
| 245 | 20230628 | 151800 | 324368141000 | 661000 | 662000 | 663000 | 661000 | 1837 |
| 246 | 20230628 | 151700 | 323151716000 | 662000 | 661000 | 663000 | 661000 | 3064 |
| 247 | 20230628 | 151600 | 321123824000 | 661000 | 661000 | 662000 | 661000 | 907 |
| 248 | 20230628 | 151500 | 320523885000 | 662000 | 662000 | 662000 | 661000 | 1649 |
| 249 | 20230628 | 151400 | 319433043000 | 661000 | 662000 | 663000 | 661000 | 3403 |
| 250 | 20230628 | 151300 | 317180585000 | 663000 | 662000 | 663000 | 662000 | 1396 |
| 251 | 20230628 | 151200 | 316256071000 | 662000 | 662000 | 663000 | 662000 | 1208 |
| 252 | 20230628 | 151100 | 315456257000 | 662000 | 662000 | 663000 | 662000 | 682 |
| 253 | 20230628 | 151000 | 315004618000 | 662000 | 662000 | 663000 | 662000 | 976 |
| 254 | 20230628 | 150900 | 314358238000 | 662000 | 662000 | 663000 | 662000 | 1097 |
| 255 | 20230628 | 150800 | 313631867000 | 663000 | 662000 | 663000 | 662000 | 759 |
| 256 | 20230628 | 150700 | 313129251000 | 662000 | 663000 | 664000 | 662000 | 2572 |
| 257 | 20230628 | 150600 | 311424824000 | 663000 | 663000 | 664000 | 663000 | 955 |
| 258 | 20230628 | 150500 | 310791515000 | 663000 | 664000 | 665000 | 663000 | 2493 |
| 259 | 20230628 | 150400 | 309136275000 | 664000 | 664000 | 665000 | 664000 | 507 |
| 260 | 20230628 | 150300 | 308799520000 | 664000 | 664000 | 665000 | 664000 | 747 |
| 261 | 20230628 | 150200 | 308303348000 | 664000 | 665000 | 665000 | 664000 | 442 |
| 262 | 20230628 | 150100 | 308009791000 | 664000 | 664000 | 665000 | 664000 | 497 |
| 263 | 20230628 | 150000 | 307679644000 | 664000 | 664000 | 665000 | 664000 | 692 |
| 264 | 20230628 | 145900 | 307219893000 | 664000 | 663000 | 665000 | 663000 | 1826 |
| 265 | 20230628 | 145800 | 306007943000 | 663000 | 663000 | 664000 | 663000 | 1154 |
| 266 | 20230628 | 145700 | 305242032000 | 663000 | 663000 | 664000 | 663000 | 785 |
| 267 | 20230628 | 145600 | 304721206000 | 663000 | 663000 | 664000 | 663000 | 907 |
| 268 | 20230628 | 145500 | 304119521000 | 663000 | 663000 | 664000 | 663000 | 760 |
| 269 | 20230628 | 145400 | 303615407000 | 663000 | 663000 | 664000 | 663000 | 584 |
| 270 | 20230628 | 145300 | 303228084000 | 663000 | 663000 | 664000 | 663000 | 822 |
| 271 | 20230628 | 145200 | 302682632000 | 664000 | 664000 | 665000 | 663000 | 2020 |
| 272 | 20230628 | 145100 | 301341769000 | 664000 | 664000 | 665000 | 664000 | 558 |
| 273 | 20230628 | 145000 | 300971133000 | 665000 | 665000 | 665000 | 664000 | 632 |
| 274 | 20230628 | 144900 | 300551319000 | 664000 | 665000 | 665000 | 664000 | 560 |
| 275 | 20230628 | 144800 | 300179380000 | 664000 | 664000 | 665000 | 664000 | 445 |
| 276 | 20230628 | 144700 | 299883754000 | 664000 | 664000 | 665000 | 664000 | 908 |
| 277 | 20230628 | 144600 | 299280409000 | 665000 | 664000 | 665000 | 664000 | 893 |
| 278 | 20230628 | 144500 | 298686938000 | 664000 | 664000 | 665000 | 664000 | 622 |
| 279 | 20230628 | 144400 | 298273678000 | 664000 | 665000 | 665000 | 664000 | 676 |
| 280 | 20230628 | 144300 | 297824551000 | 664000 | 664000 | 665000 | 664000 | 834 |
| 281 | 20230628 | 144200 | 297270273000 | 664000 | 664000 | 665000 | 664000 | 435 |
| 282 | 20230628 | 144100 | 296981289000 | 664000 | 664000 | 665000 | 663000 | 1297 |
| 283 | 20230628 | 144000 | 296119815000 | 663000 | 664000 | 664000 | 663000 | 774 |
| 284 | 20230628 | 143900 | 295606361000 | 663000 | 665000 | 665000 | 663000 | 3237 |
| 285 | 20230628 | 143800 | 293457898000 | 664000 | 665000 | 666000 | 664000 | 2724 |
| 286 | 20230628 | 143700 | 291646933000 | 665000 | 665000 | 666000 | 665000 | 1912 |
| 287 | 20230628 | 143600 | 290375249000 | 665000 | 667000 | 667000 | 665000 | 2095 |
| 288 | 20230628 | 143500 | 288980349000 | 666000 | 667000 | 667000 | 666000 | 517 |
| 289 | 20230628 | 143400 | 288635913000 | 667000 | 667000 | 668000 | 666000 | 3002 |
| 290 | 20230628 | 143300 | 286633731000 | 667000 | 667000 | 668000 | 667000 | 651 |
| 291 | 20230628 | 143200 | 286199341000 | 667000 | 667000 | 668000 | 667000 | 542 |
| 292 | 20230628 | 143100 | 285837676000 | 667000 | 667000 | 668000 | 667000 | 645 |
| 293 | 20230628 | 143000 | 285407307000 | 667000 | 668000 | 668000 | 667000 | 507 |
| 294 | 20230628 | 142900 | 285068994000 | 667000 | 668000 | 669000 | 667000 | 1257 |
| 295 | 20230628 | 142800 | 284229439000 | 668000 | 668000 | 669000 | 668000 | 595 |
| 296 | 20230628 | 142700 | 283831828000 | 668000 | 667000 | 669000 | 667000 | 1093 |
| 297 | 20230628 | 142600 | 283101740000 | 667000 | 667000 | 668000 | 667000 | 583 |
| 298 | 20230628 | 142500 | 282712689000 | 667000 | 667000 | 668000 | 667000 | 817 |
| 299 | 20230628 | 142400 | 282167347000 | 667000 | 668000 | 668000 | 667000 | 434 |
| 300 | 20230628 | 142300 | 281877772000 | 667000 | 666000 | 668000 | 666000 | 2122 |
| 301 | 20230628 | 142200 | 280462233000 | 667000 | 666000 | 667000 | 666000 | 817 |
| 302 | 20230628 | 142100 | 279917660000 | 666000 | 667000 | 667000 | 666000 | 752 |
| 303 | 20230628 | 142000 | 279416561000 | 666000 | 666000 | 667000 | 666000 | 534 |
| 304 | 20230628 | 141900 | 279060661000 | 666000 | 666000 | 667000 | 666000 | 396 |
| 305 | 20230628 | 141800 | 278796808000 | 666000 | 666000 | 667000 | 666000 | 549 |
| 306 | 20230628 | 141700 | 278430978000 | 666000 | 666000 | 667000 | 666000 | 435 |
| 307 | 20230628 | 141600 | 278141059000 | 666000 | 666000 | 667000 | 665000 | 498 |
| 308 | 20230628 | 141500 | 277809333000 | 665000 | 665000 | 667000 | 665000 | 402 |
| 309 | 20230628 | 141400 | 277541674000 | 665000 | 666000 | 667000 | 665000 | 596 |
| 310 | 20230628 | 141300 | 277144821000 | 667000 | 665000 | 667000 | 665000 | 588 |
| 311 | 20230628 | 141200 | 276753336000 | 666000 | 666000 | 666000 | 665000 | 522 |
| 312 | 20230628 | 141100 | 276405934000 | 665000 | 665000 | 666000 | 665000 | 515 |
| 313 | 20230628 | 141000 | 276063276000 | 666000 | 666000 | 667000 | 665000 | 706 |
| 314 | 20230628 | 140900 | 275592933000 | 666000 | 667000 | 667000 | 665000 | 1569 |
| 315 | 20230628 | 140800 | 274548216000 | 667000 | 666000 | 667000 | 666000 | 597 |
| 316 | 20230628 | 140700 | 274150491000 | 667000 | 667000 | 667000 | 666000 | 327 |
| 317 | 20230628 | 140600 | 273932577000 | 666000 | 666000 | 667000 | 666000 | 565 |
| 318 | 20230628 | 140500 | 273556106000 | 666000 | 666000 | 667000 | 666000 | 518 |
| 319 | 20230628 | 140400 | 273210962000 | 666000 | 667000 | 667000 | 666000 | 425 |
| 320 | 20230628 | 140300 | 272927754000 | 667000 | 667000 | 667000 | 666000 | 505 |
| 321 | 20230628 | 140200 | 272591207000 | 667000 | 667000 | 667000 | 666000 | 384 |
| 322 | 20230628 | 140100 | 272335309000 | 666000 | 665000 | 667000 | 664000 | 2603 |
| 323 | 20230628 | 140000 | 270602385000 | 664000 | 664000 | 665000 | 664000 | 320 |
| 324 | 20230628 | 135900 | 270389818000 | 664000 | 664000 | 665000 | 664000 | 686 |
| 325 | 20230628 | 135800 | 269934184000 | 664000 | 664000 | 665000 | 663000 | 1480 |
| 326 | 20230628 | 135700 | 268951141000 | 663000 | 665000 | 665000 | 663000 | 1670 |
| 327 | 20230628 | 135600 | 267842201000 | 664000 | 665000 | 665000 | 664000 | 552 |
| 328 | 20230628 | 135500 | 267475479000 | 664000 | 665000 | 665000 | 664000 | 852 |
| 329 | 20230628 | 135400 | 266909583000 | 664000 | 664000 | 665000 | 664000 | 829 |
| 330 | 20230628 | 135300 | 266359044000 | 664000 | 665000 | 665000 | 664000 | 381 |
| 331 | 20230628 | 135200 | 266105967000 | 664000 | 665000 | 665000 | 664000 | 987 |
| 332 | 20230628 | 135100 | 265450368000 | 665000 | 666000 | 666000 | 665000 | 1641 |
| 333 | 20230628 | 135000 | 264358945000 | 665000 | 664000 | 666000 | 664000 | 1163 |
| 334 | 20230628 | 134900 | 263585706000 | 664000 | 665000 | 665000 | 664000 | 593 |
| 335 | 20230628 | 134800 | 263191710000 | 664000 | 664000 | 665000 | 664000 | 561 |
| 336 | 20230628 | 134700 | 262819049000 | 664000 | 664000 | 665000 | 664000 | 1145 |
| 337 | 20230628 | 134600 | 262058668000 | 664000 | 664000 | 665000 | 664000 | 1224 |
| 338 | 20230628 | 134500 | 261245838000 | 665000 | 665000 | 666000 | 664000 | 1748 |
| 339 | 20230628 | 134400 | 260083515000 | 665000 | 665000 | 666000 | 665000 | 819 |
| 340 | 20230628 | 134300 | 259538706000 | 666000 | 665000 | 666000 | 665000 | 894 |
| 341 | 20230628 | 134200 | 258944061000 | 665000 | 665000 | 667000 | 665000 | 1745 |
| 342 | 20230628 | 134100 | 257782464000 | 666000 | 665000 | 667000 | 665000 | 3598 |
| 343 | 20230628 | 134000 | 255387904000 | 666000 | 665000 | 667000 | 665000 | 2622 |
| 344 | 20230628 | 133900 | 253642567000 | 666000 | 665000 | 666000 | 665000 | 536 |
| 345 | 20230628 | 133800 | 253285929000 | 666000 | 665000 | 667000 | 665000 | 1333 |
| 346 | 20230628 | 133700 | 252398325000 | 665000 | 666000 | 666000 | 664000 | 1196 |
| 347 | 20230628 | 133600 | 251602520000 | 666000 | 665000 | 667000 | 665000 | 1358 |
| 348 | 20230628 | 133500 | 250698639000 | 666000 | 665000 | 666000 | 665000 | 1203 |
| 349 | 20230628 | 133400 | 249897978000 | 665000 | 664000 | 666000 | 664000 | 1064 |
| 350 | 20230628 | 133300 | 249190498000 | 664000 | 664000 | 666000 | 664000 | 907 |
| 351 | 20230628 | 133200 | 248587649000 | 664000 | 665000 | 666000 | 664000 | 1945 |
| 352 | 20230628 | 133100 | 247294807000 | 665000 | 665000 | 666000 | 664000 | 564 |
| 353 | 20230628 | 133000 | 246919786000 | 664000 | 665000 | 665000 | 664000 | 1573 |
| 354 | 20230628 | 132900 | 245874121000 | 664000 | 664000 | 666000 | 664000 | 953 |
| 355 | 20230628 | 132800 | 245240718000 | 664000 | 663000 | 665000 | 663000 | 938 |
| 356 | 20230628 | 132700 | 244617672000 | 663000 | 665000 | 665000 | 663000 | 2851 |
| 357 | 20230628 | 132600 | 242724617000 | 664000 | 665000 | 666000 | 664000 | 1166 |
| 358 | 20230628 | 132500 | 241949151000 | 665000 | 664000 | 665000 | 663000 | 884 |
| 359 | 20230628 | 132400 | 241361569000 | 664000 | 664000 | 665000 | 663000 | 2487 |
| 360 | 20230628 | 132300 | 239710645000 | 663000 | 664000 | 665000 | 662000 | 2427 |
| 361 | 20230628 | 132200 | 238100447000 | 664000 | 663000 | 665000 | 663000 | 1904 |
| 362 | 20230628 | 132100 | 236836511000 | 663000 | 664000 | 664000 | 663000 | 675 |
| 363 | 20230628 | 132000 | 236388502000 | 663000 | 663000 | 664000 | 662000 | 879 |
| 364 | 20230628 | 131900 | 235805718000 | 663000 | 660000 | 663000 | 660000 | 1002 |
| 365 | 20230628 | 131800 | 235143236000 | 660000 | 660000 | 661000 | 660000 | 565 |
| 366 | 20230628 | 131700 | 234770195000 | 660000 | 659000 | 661000 | 659000 | 768 |
| 367 | 20230628 | 131600 | 234263251000 | 660000 | 660000 | 661000 | 659000 | 2625 |
| 368 | 20230628 | 131500 | 232530000000 | 660000 | 659000 | 661000 | 659000 | 1077 |
| 369 | 20230628 | 131400 | 231819371000 | 659000 | 659000 | 660000 | 658000 | 1946 |
| 370 | 20230628 | 131300 | 230537320000 | 658000 | 658000 | 659000 | 658000 | 1493 |
| 371 | 20230628 | 131200 | 229554648000 | 658000 | 658000 | 659000 | 658000 | 1344 |
| 372 | 20230628 | 131100 | 228669611000 | 659000 | 659000 | 660000 | 658000 | 1118 |
| 373 | 20230628 | 131000 | 227933593000 | 658000 | 658000 | 660000 | 657000 | 2862 |
| 374 | 20230628 | 130900 | 226049543000 | 659000 | 660000 | 661000 | 658000 | 7447 |
| 375 | 20230628 | 130800 | 221142508000 | 660000 | 660000 | 661000 | 660000 | 3540 |
| 376 | 20230628 | 130700 | 218805856000 | 661000 | 661000 | 661000 | 660000 | 2178 |
| 377 | 20230628 | 130600 | 217368120000 | 661000 | 661000 | 662000 | 660000 | 4591 |
| 378 | 20230628 | 130500 | 214334305000 | 661000 | 661000 | 662000 | 661000 | 897 |
| 379 | 20230628 | 130400 | 213741138000 | 662000 | 661000 | 662000 | 661000 | 915 |
| 380 | 20230628 | 130300 | 213136106000 | 661000 | 662000 | 662000 | 661000 | 551 |
| 381 | 20230628 | 130200 | 212771755000 | 661000 | 661000 | 662000 | 661000 | 771 |
| 382 | 20230628 | 130100 | 212261603000 | 661000 | 661000 | 662000 | 661000 | 972 |
| 383 | 20230628 | 130000 | 211618759000 | 662000 | 661000 | 662000 | 660000 | 996 |
| 384 | 20230628 | 125900 | 210960324000 | 660000 | 660000 | 662000 | 660000 | 2244 |
| 385 | 20230628 | 125800 | 209477226000 | 660000 | 660000 | 661000 | 660000 | 802 |
| 386 | 20230628 | 125700 | 208947573000 | 661000 | 664000 | 664000 | 660000 | 6775 |
| 387 | 20230628 | 125600 | 204466852000 | 663000 | 663000 | 664000 | 663000 | 1434 |
| 388 | 20230628 | 125500 | 203515617000 | 663000 | 663000 | 664000 | 663000 | 543 |
| 389 | 20230628 | 125400 | 203155402000 | 664000 | 664000 | 665000 | 663000 | 338 |
| 390 | 20230628 | 125300 | 202931101000 | 664000 | 663000 | 665000 | 663000 | 1239 |
| 391 | 20230628 | 125200 | 202108678000 | 664000 | 663000 | 664000 | 663000 | 470 |
| 392 | 20230628 | 125100 | 201796968000 | 664000 | 663000 | 664000 | 663000 | 638 |
| 393 | 20230628 | 125000 | 201373735000 | 663000 | 663000 | 665000 | 662000 | 1352 |
| 394 | 20230628 | 124900 | 200476771000 | 663000 | 666000 | 666000 | 662000 | 1659 |
| 395 | 20230628 | 124800 | 199375032000 | 665000 | 664000 | 666000 | 663000 | 979 |
| 396 | 20230628 | 124700 | 198724666000 | 664000 | 664000 | 665000 | 662000 | 1153 |
| 397 | 20230628 | 124600 | 197959568000 | 663000 | 661000 | 665000 | 660000 | 3371 |
| 398 | 20230628 | 124500 | 195727058000 | 661000 | 662000 | 663000 | 660000 | 4058 |
| 399 | 20230628 | 124400 | 193044772000 | 662000 | 664000 | 664000 | 662000 | 2987 |
| 400 | 20230628 | 124300 | 191065732000 | 664000 | 665000 | 665000 | 663000 | 1793 |
| 401 | 20230628 | 124200 | 189875360000 | 664000 | 665000 | 666000 | 664000 | 2611 |
| 402 | 20230628 | 124100 | 188139700000 | 665000 | 666000 | 667000 | 665000 | 5680 |
| 403 | 20230628 | 124000 | 184360064000 | 667000 | 667000 | 667000 | 666000 | 1198 |
| 404 | 20230628 | 123900 | 183561915000 | 667000 | 667000 | 667000 | 666000 | 442 |
| 405 | 20230628 | 123800 | 183267273000 | 666000 | 666000 | 667000 | 666000 | 380 |
| 406 | 20230628 | 123700 | 183013993000 | 667000 | 667000 | 667000 | 666000 | 548 |
| 407 | 20230628 | 123600 | 182648749000 | 667000 | 667000 | 667000 | 666000 | 620 |
| 408 | 20230628 | 123500 | 182235407000 | 666000 | 666000 | 667000 | 666000 | 983 |
| 409 | 20230628 | 123400 | 181579919000 | 666000 | 666000 | 667000 | 666000 | 763 |
| 410 | 20230628 | 123300 | 181071240000 | 666000 | 668000 | 668000 | 666000 | 1921 |
| 411 | 20230628 | 123200 | 179790027000 | 667000 | 667000 | 668000 | 666000 | 639 |
| 412 | 20230628 | 123100 | 179363661000 | 667000 | 666000 | 667000 | 666000 | 860 |
| 413 | 20230628 | 123000 | 178790493000 | 666000 | 666000 | 667000 | 665000 | 2211 |
| 414 | 20230628 | 122900 | 177317915000 | 667000 | 667000 | 667000 | 666000 | 666 |
| 415 | 20230628 | 122800 | 176874144000 | 666000 | 669000 | 669000 | 666000 | 2858 |
| 416 | 20230628 | 122700 | 174967085000 | 667000 | 669000 | 669000 | 667000 | 1958 |
| 417 | 20230628 | 122600 | 173658151000 | 669000 | 669000 | 669000 | 668000 | 230 |
| 418 | 20230628 | 122500 | 173504389000 | 669000 | 667000 | 669000 | 667000 | 692 |
| 419 | 20230628 | 122400 | 173042190000 | 668000 | 666000 | 669000 | 666000 | 1737 |
| 420 | 20230628 | 122300 | 171882436000 | 667000 | 666000 | 667000 | 666000 | 833 |
| 421 | 20230628 | 122200 | 171327382000 | 666000 | 665000 | 667000 | 665000 | 2258 |
| 422 | 20230628 | 122100 | 169823912000 | 666000 | 671000 | 671000 | 665000 | 14395 |
| 423 | 20230628 | 122000 | 160199771000 | 670000 | 671000 | 671000 | 670000 | 904 |
| 424 | 20230628 | 121900 | 159593670000 | 671000 | 671000 | 671000 | 670000 | 672 |
| 425 | 20230628 | 121800 | 159143137000 | 670000 | 674000 | 674000 | 670000 | 12267 |
| 426 | 20230628 | 121700 | 150900855000 | 673000 | 674000 | 674000 | 673000 | 715 |
| 427 | 20230628 | 121600 | 150419489000 | 673000 | 673000 | 674000 | 673000 | 473 |
| 428 | 20230628 | 121500 | 150100948000 | 673000 | 674000 | 674000 | 673000 | 278 |
| 429 | 20230628 | 121400 | 149913638000 | 674000 | 674000 | 674000 | 673000 | 334 |
| 430 | 20230628 | 121300 | 149688702000 | 674000 | 673000 | 674000 | 673000 | 305 |
| 431 | 20230628 | 121200 | 149483181000 | 674000 | 674000 | 675000 | 673000 | 338 |
| 432 | 20230628 | 121100 | 149255458000 | 674000 | 673000 | 674000 | 673000 | 681 |
| 433 | 20230628 | 121000 | 148796600000 | 674000 | 674000 | 674000 | 673000 | 764 |
| 434 | 20230628 | 120900 | 148281906000 | 674000 | 674000 | 674000 | 673000 | 180 |
| 435 | 20230628 | 120800 | 148160730000 | 673000 | 674000 | 674000 | 673000 | 729 |
| 436 | 20230628 | 120700 | 147669457000 | 674000 | 674000 | 675000 | 673000 | 2409 |
| 437 | 20230628 | 120600 | 146046203000 | 674000 | 674000 | 675000 | 674000 | 415 |
| 438 | 20230628 | 120500 | 145766416000 | 675000 | 675000 | 676000 | 674000 | 699 |
| 439 | 20230628 | 120400 | 145294609000 | 676000 | 675000 | 676000 | 674000 | 674 |
| 440 | 20230628 | 120300 | 144839610000 | 676000 | 675000 | 676000 | 674000 | 543 |
| 441 | 20230628 | 120200 | 144472979000 | 674000 | 675000 | 675000 | 674000 | 297 |
| 442 | 20230628 | 120100 | 144272708000 | 675000 | 675000 | 675000 | 673000 | 2032 |
| 443 | 20230628 | 120000 | 142903114000 | 675000 | 675000 | 676000 | 674000 | 1306 |
| 444 | 20230628 | 115900 | 142021649000 | 675000 | 675000 | 675000 | 674000 | 183 |
| 445 | 20230628 | 115800 | 141898196000 | 674000 | 673000 | 675000 | 673000 | 1902 |
| 446 | 20230628 | 115700 | 140616290000 | 673000 | 674000 | 674000 | 673000 | 587 |
| 447 | 20230628 | 115600 | 140221009000 | 673000 | 674000 | 674000 | 673000 | 308 |
| 448 | 20230628 | 115500 | 140013572000 | 674000 | 674000 | 674000 | 673000 | 387 |
| 449 | 20230628 | 115400 | 139752891000 | 674000 | 674000 | 674000 | 673000 | 263 |
| 450 | 20230628 | 115300 | 139575851000 | 674000 | 674000 | 674000 | 673000 | 313 |
| 451 | 20230628 | 115200 | 139365098000 | 674000 | 673000 | 674000 | 673000 | 168 |
| 452 | 20230628 | 115100 | 139252012000 | 673000 | 674000 | 674000 | 673000 | 357 |
| 453 | 20230628 | 115000 | 139011684000 | 674000 | 675000 | 675000 | 673000 | 587 |
| 454 | 20230628 | 114900 | 138616070000 | 674000 | 673000 | 675000 | 673000 | 1092 |
| 455 | 20230628 | 114800 | 137880133000 | 674000 | 675000 | 675000 | 673000 | 905 |
| 456 | 20230628 | 114700 | 137270226000 | 674000 | 675000 | 675000 | 674000 | 1501 |
| 457 | 20230628 | 114600 | 136258251000 | 674000 | 675000 | 675000 | 674000 | 613 |
| 458 | 20230628 | 114500 | 135844539000 | 674000 | 673000 | 675000 | 673000 | 1974 |
| 459 | 20230628 | 114400 | 134514154000 | 673000 | 673000 | 674000 | 672000 | 1267 |
| 460 | 20230628 | 114300 | 133661496000 | 673000 | 674000 | 674000 | 672000 | 1771 |
| 461 | 20230628 | 114200 | 132469640000 | 674000 | 675000 | 676000 | 672000 | 6165 |
| 462 | 20230628 | 114100 | 128317699000 | 675000 | 675000 | 676000 | 674000 | 1684 |
| 463 | 20230628 | 114000 | 127180994000 | 675000 | 677000 | 678000 | 675000 | 6700 |
| 464 | 20230628 | 113900 | 122648856000 | 677000 | 678000 | 679000 | 677000 | 3057 |
| 465 | 20230628 | 113800 | 120576418000 | 678000 | 678000 | 679000 | 678000 | 243 |
| 466 | 20230628 | 113700 | 120411619000 | 678000 | 679000 | 679000 | 678000 | 323 |
| 467 | 20230628 | 113600 | 120192526000 | 679000 | 678000 | 679000 | 678000 | 839 |
| 468 | 20230628 | 113500 | 119622994000 | 678000 | 678000 | 679000 | 678000 | 398 |
| 469 | 20230628 | 113400 | 119353102000 | 678000 | 679000 | 679000 | 678000 | 403 |
| 470 | 20230628 | 113300 | 119079811000 | 679000 | 678000 | 679000 | 678000 | 464 |
| 471 | 20230628 | 113200 | 118765134000 | 679000 | 679000 | 680000 | 678000 | 1930 |
| 472 | 20230628 | 113100 | 117454918000 | 679000 | 681000 | 681000 | 679000 | 4655 |
| 473 | 20230628 | 113000 | 114289766000 | 681000 | 681000 | 681000 | 680000 | 236 |
| 474 | 20230628 | 112900 | 114129169000 | 680000 | 681000 | 681000 | 680000 | 223 |
| 475 | 20230628 | 112800 | 113977412000 | 681000 | 680000 | 681000 | 680000 | 267 |
| 476 | 20230628 | 112700 | 113795739000 | 681000 | 681000 | 682000 | 680000 | 977 |
| 477 | 20230628 | 112600 | 113130762000 | 682000 | 681000 | 682000 | 680000 | 936 |
| 478 | 20230628 | 112500 | 112493395000 | 680000 | 681000 | 681000 | 680000 | 513 |
| 479 | 20230628 | 112400 | 112144225000 | 681000 | 681000 | 681000 | 680000 | 503 |
| 480 | 20230628 | 112300 | 111801747000 | 681000 | 681000 | 681000 | 680000 | 1278 |
| 481 | 20230628 | 112200 | 110931922000 | 681000 | 681000 | 681000 | 680000 | 410 |
| 482 | 20230628 | 112100 | 110652880000 | 680000 | 681000 | 681000 | 680000 | 652 |
| 483 | 20230628 | 112000 | 110209258000 | 681000 | 681000 | 681000 | 680000 | 235 |
| 484 | 20230628 | 111900 | 110049372000 | 680000 | 681000 | 681000 | 680000 | 512 |
| 485 | 20230628 | 111800 | 109700914000 | 681000 | 680000 | 681000 | 680000 | 675 |
| 486 | 20230628 | 111700 | 109241498000 | 681000 | 681000 | 681000 | 680000 | 641 |
| 487 | 20230628 | 111600 | 108805563000 | 680000 | 681000 | 681000 | 680000 | 466 |
| 488 | 20230628 | 111500 | 108488562000 | 680000 | 680000 | 681000 | 680000 | 2403 |
| 489 | 20230628 | 111400 | 106854352000 | 681000 | 681000 | 681000 | 680000 | 711 |
| 490 | 20230628 | 111300 | 106370772000 | 681000 | 681000 | 681000 | 680000 | 706 |
| 491 | 20230628 | 111200 | 105890314000 | 681000 | 682000 | 682000 | 680000 | 4528 |
| 492 | 20230628 | 111100 | 102806798000 | 682000 | 684000 | 684000 | 682000 | 4676 |
| 493 | 20230628 | 111000 | 99616705000 | 683000 | 683000 | 684000 | 683000 | 363 |
| 494 | 20230628 | 110900 | 99368734000 | 684000 | 684000 | 684000 | 683000 | 547 |
| 495 | 20230628 | 110800 | 98994873000 | 683000 | 684000 | 684000 | 683000 | 209 |
| 496 | 20230628 | 110700 | 98852089000 | 683000 | 684000 | 684000 | 683000 | 230 |
| 497 | 20230628 | 110600 | 98694943000 | 684000 | 684000 | 684000 | 683000 | 551 |
| 498 | 20230628 | 110500 | 98318561000 | 683000 | 683000 | 684000 | 683000 | 401 |
| 499 | 20230628 | 110400 | 98044631000 | 683000 | 684000 | 684000 | 683000 | 454 |
| 500 | 20230628 | 110300 | 97734438000 | 683000 | 683000 | 684000 | 683000 | 445 |
| 501 | 20230628 | 110200 | 97430449000 | 684000 | 683000 | 684000 | 683000 | 253 |
| 502 | 20230628 | 110100 | 97257630000 | 682000 | 684000 | 684000 | 682000 | 610 |
| 503 | 20230628 | 110000 | 96840981000 | 684000 | 683000 | 684000 | 683000 | 752 |
| 504 | 20230628 | 105900 | 96327045000 | 683000 | 683000 | 684000 | 683000 | 1917 |
| 505 | 20230628 | 105800 | 95017636000 | 684000 | 684000 | 685000 | 683000 | 2227 |
| 506 | 20230628 | 105700 | 93494494000 | 684000 | 684000 | 685000 | 684000 | 335 |
| 507 | 20230628 | 105600 | 93265206000 | 685000 | 685000 | 686000 | 684000 | 4317 |
| 508 | 20230628 | 105500 | 90308369000 | 685000 | 686000 | 687000 | 685000 | 957 |
| 509 | 20230628 | 105400 | 89651794000 | 686000 | 687000 | 687000 | 686000 | 135 |
| 510 | 20230628 | 105300 | 89559114000 | 686000 | 687000 | 687000 | 686000 | 143 |
| 511 | 20230628 | 105200 | 89460971000 | 686000 | 686000 | 687000 | 686000 | 244 |
| 512 | 20230628 | 105100 | 89293524000 | 686000 | 686000 | 687000 | 686000 | 130 |
| 513 | 20230628 | 105000 | 89204325000 | 686000 | 686000 | 687000 | 685000 | 848 |
| 514 | 20230628 | 104900 | 88622567000 | 686000 | 686000 | 687000 | 685000 | 2272 |
| 515 | 20230628 | 104800 | 87063966000 | 686000 | 685000 | 686000 | 685000 | 836 |
| 516 | 20230628 | 104700 | 86490689000 | 685000 | 686000 | 686000 | 685000 | 2534 |
| 517 | 20230628 | 104600 | 84754780000 | 685000 | 687000 | 688000 | 685000 | 6088 |
| 518 | 20230628 | 104500 | 80576097000 | 688000 | 689000 | 689000 | 687000 | 2086 |
| 519 | 20230628 | 104400 | 79140884000 | 688000 | 689000 | 689000 | 688000 | 199 |
| 520 | 20230628 | 104300 | 79003819000 | 689000 | 689000 | 689000 | 688000 | 325 |
| 521 | 20230628 | 104200 | 78779980000 | 688000 | 689000 | 689000 | 688000 | 184 |
| 522 | 20230628 | 104100 | 78653321000 | 689000 | 688000 | 689000 | 688000 | 253 |
| 523 | 20230628 | 104000 | 78479071000 | 689000 | 689000 | 689000 | 688000 | 100 |
| 524 | 20230628 | 103900 | 78410234000 | 688000 | 688000 | 689000 | 688000 | 292 |
| 525 | 20230628 | 103800 | 78209271000 | 689000 | 688000 | 689000 | 688000 | 114 |
| 526 | 20230628 | 103700 | 78130770000 | 689000 | 688000 | 689000 | 688000 | 252 |
| 527 | 20230628 | 103600 | 77957218000 | 689000 | 689000 | 689000 | 688000 | 362 |
| 528 | 20230628 | 103500 | 77707972000 | 689000 | 688000 | 689000 | 688000 | 278 |
| 529 | 20230628 | 103400 | 77516553000 | 688000 | 687000 | 689000 | 687000 | 174 |
| 530 | 20230628 | 103300 | 77396842000 | 688000 | 688000 | 689000 | 687000 | 289 |
| 531 | 20230628 | 103200 | 77198026000 | 687000 | 687000 | 688000 | 687000 | 795 |
| 532 | 20230628 | 103100 | 76651237000 | 687000 | 688000 | 689000 | 687000 | 730 |
| 533 | 20230628 | 103000 | 76149017000 | 688000 | 687000 | 689000 | 687000 | 1138 |
| 534 | 20230628 | 102900 | 75366114000 | 687000 | 687000 | 688000 | 687000 | 456 |
| 535 | 20230628 | 102800 | 75052699000 | 688000 | 688000 | 688000 | 687000 | 156 |
| 536 | 20230628 | 102700 | 74945421000 | 687000 | 687000 | 688000 | 687000 | 205 |
| 537 | 20230628 | 102600 | 74804467000 | 688000 | 688000 | 688000 | 687000 | 647 |
| 538 | 20230628 | 102500 | 74359718000 | 688000 | 687000 | 688000 | 687000 | 572 |
| 539 | 20230628 | 102400 | 73966526000 | 687000 | 688000 | 688000 | 687000 | 460 |
| 540 | 20230628 | 102300 | 73650112000 | 688000 | 687000 | 688000 | 687000 | 574 |
| 541 | 20230628 | 102200 | 73255308000 | 688000 | 688000 | 688000 | 687000 | 802 |
| 542 | 20230628 | 102100 | 72703635000 | 687000 | 687000 | 688000 | 686000 | 2521 |
| 543 | 20230628 | 102000 | 70971790000 | 687000 | 687000 | 687000 | 686000 | 856 |
| 544 | 20230628 | 101900 | 70384450000 | 687000 | 687000 | 687000 | 686000 | 1158 |
| 545 | 20230628 | 101800 | 69589789000 | 687000 | 687000 | 687000 | 686000 | 778 |
| 546 | 20230628 | 101700 | 69055813000 | 687000 | 687000 | 687000 | 686000 | 558 |
| 547 | 20230628 | 101600 | 68672851000 | 687000 | 687000 | 688000 | 686000 | 2502 |
| 548 | 20230628 | 101500 | 66953961000 | 688000 | 688000 | 689000 | 687000 | 2875 |
| 549 | 20230628 | 101400 | 64975928000 | 688000 | 688000 | 689000 | 688000 | 641 |
| 550 | 20230628 | 101300 | 64534831000 | 689000 | 689000 | 689000 | 688000 | 581 |
| 551 | 20230628 | 101200 | 64134952000 | 688000 | 688000 | 689000 | 688000 | 462 |
| 552 | 20230628 | 101100 | 63817037000 | 688000 | 689000 | 689000 | 688000 | 340 |
| 553 | 20230628 | 101000 | 63582864000 | 689000 | 689000 | 690000 | 689000 | 2090 |
| 554 | 20230628 | 100900 | 62142691000 | 690000 | 691000 | 691000 | 689000 | 6321 |
| 555 | 20230628 | 100800 | 57781211000 | 691000 | 690000 | 691000 | 690000 | 173 |
| 556 | 20230628 | 100700 | 57661795000 | 691000 | 691000 | 691000 | 690000 | 1934 |
| 557 | 20230628 | 100600 | 56326313000 | 691000 | 692000 | 692000 | 691000 | 214 |
| 558 | 20230628 | 100500 | 56178366000 | 691000 | 691000 | 692000 | 691000 | 107 |
| 559 | 20230628 | 100400 | 56104372000 | 691000 | 690000 | 692000 | 690000 | 2346 |
| 560 | 20230628 | 100300 | 54483221000 | 691000 | 690000 | 691000 | 690000 | 325 |
| 561 | 20230628 | 100200 | 54258800000 | 691000 | 691000 | 691000 | 690000 | 632 |
| 562 | 20230628 | 100100 | 53822316000 | 690000 | 691000 | 691000 | 690000 | 183 |
| 563 | 20230628 | 100000 | 53695915000 | 691000 | 691000 | 692000 | 690000 | 772 |
| 564 | 20230628 | 095900 | 53162524000 | 691000 | 691000 | 692000 | 691000 | 1140 |
| 565 | 20230628 | 095800 | 52374666000 | 691000 | 691000 | 692000 | 691000 | 454 |
| 566 | 20230628 | 095700 | 52060913000 | 691000 | 691000 | 692000 | 691000 | 177 |
| 567 | 20230628 | 095600 | 51938587000 | 691000 | 691000 | 692000 | 691000 | 1246 |
| 568 | 20230628 | 095500 | 51077466000 | 692000 | 691000 | 692000 | 691000 | 1745 |
| 569 | 20230628 | 095400 | 49871585000 | 691000 | 692000 | 693000 | 691000 | 1465 |
| 570 | 20230628 | 095300 | 48857898000 | 693000 | 693000 | 693000 | 692000 | 1212 |
| 571 | 20230628 | 095200 | 48018967000 | 693000 | 693000 | 693000 | 692000 | 146 |
| 572 | 20230628 | 095100 | 47917891000 | 692000 | 692000 | 693000 | 692000 | 90 |
| 573 | 20230628 | 095000 | 47855582000 | 692000 | 693000 | 694000 | 692000 | 1505 |
| 574 | 20230628 | 094900 | 46812688000 | 694000 | 694000 | 694000 | 693000 | 457 |
| 575 | 20230628 | 094800 | 46495772000 | 694000 | 694000 | 694000 | 693000 | 306 |
| 576 | 20230628 | 094700 | 46283431000 | 694000 | 694000 | 694000 | 693000 | 240 |
| 577 | 20230628 | 094600 | 46116911000 | 694000 | 693000 | 694000 | 693000 | 462 |
| 578 | 20230628 | 094500 | 45796362000 | 694000 | 694000 | 694000 | 693000 | 324 |
| 579 | 20230628 | 094400 | 45571650000 | 694000 | 693000 | 695000 | 692000 | 1558 |
| 580 | 20230628 | 094300 | 44491563000 | 693000 | 693000 | 693000 | 692000 | 272 |
| 581 | 20230628 | 094200 | 44303178000 | 693000 | 692000 | 693000 | 691000 | 1047 |
| 582 | 20230628 | 094100 | 43578655000 | 692000 | 692000 | 692000 | 691000 | 759 |
| 583 | 20230628 | 094000 | 43053554000 | 692000 | 691000 | 692000 | 691000 | 494 |
| 584 | 20230628 | 093900 | 42712077000 | 691000 | 694000 | 694000 | 691000 | 5796 |
| 585 | 20230628 | 093800 | 38700748000 | 693000 | 695000 | 695000 | 693000 | 962 |
| 586 | 20230628 | 093700 | 38033585000 | 694000 | 694000 | 695000 | 694000 | 3337 |
| 587 | 20230628 | 093600 | 35717050000 | 695000 | 695000 | 696000 | 694000 | 648 |
| 588 | 20230628 | 093500 | 35266697000 | 695000 | 695000 | 696000 | 694000 | 607 |
| 589 | 20230628 | 093400 | 34844831000 | 694000 | 695000 | 695000 | 694000 | 686 |
| 590 | 20230628 | 093300 | 34368069000 | 695000 | 694000 | 695000 | 694000 | 1085 |
| 591 | 20230628 | 093200 | 33614056000 | 694000 | 696000 | 696000 | 694000 | 4396 |
| 592 | 20230628 | 093100 | 30558648000 | 695000 | 697000 | 697000 | 695000 | 738 |
| 593 | 20230628 | 093000 | 30045104000 | 696000 | 697000 | 697000 | 696000 | 2012 |
| 594 | 20230628 | 092900 | 28644572000 | 697000 | 698000 | 698000 | 697000 | 1826 |
| 595 | 20230628 | 092800 | 27371567000 | 698000 | 698000 | 698000 | 697000 | 128 |
| 596 | 20230628 | 092700 | 27282262000 | 698000 | 698000 | 698000 | 697000 | 296 |
| 597 | 20230628 | 092600 | 27075803000 | 698000 | 698000 | 698000 | 697000 | 505 |
| 598 | 20230628 | 092500 | 26723666000 | 698000 | 698000 | 698000 | 697000 | 226 |
| 599 | 20230628 | 092400 | 26566039000 | 698000 | 698000 | 698000 | 697000 | 124 |
| 600 | 20230628 | 092300 | 26479545000 | 697000 | 698000 | 698000 | 697000 | 644 |
| 601 | 20230628 | 092200 | 26030299000 | 698000 | 698000 | 698000 | 697000 | 120 |
| 602 | 20230628 | 092100 | 25946554000 | 698000 | 698000 | 698000 | 697000 | 183 |
| 603 | 20230628 | 092000 | 25818843000 | 698000 | 699000 | 699000 | 697000 | 365 |
| 604 | 20230628 | 091900 | 25564058000 | 699000 | 698000 | 699000 | 697000 | 495 |
| 605 | 20230628 | 091800 | 25218516000 | 698000 | 698000 | 699000 | 697000 | 342 |
| 606 | 20230628 | 091700 | 24979856000 | 699000 | 696000 | 700000 | 696000 | 1766 |
| 607 | 20230628 | 091600 | 23747658000 | 697000 | 697000 | 697000 | 695000 | 1841 |
| 608 | 20230628 | 091500 | 22467024000 | 697000 | 697000 | 698000 | 696000 | 3602 |
| 609 | 20230628 | 091400 | 19958209000 | 697000 | 698000 | 698000 | 697000 | 355 |
| 610 | 20230628 | 091300 | 19710731000 | 698000 | 697000 | 698000 | 697000 | 678 |
| 611 | 20230628 | 091200 | 19237784000 | 697000 | 698000 | 699000 | 697000 | 2460 |
| 612 | 20230628 | 091100 | 17520697000 | 699000 | 700000 | 700000 | 698000 | 1858 |
| 613 | 20230628 | 091000 | 16221790000 | 700000 | 701000 | 701000 | 699000 | 2132 |
| 614 | 20230628 | 090900 | 14729431000 | 701000 | 701000 | 701000 | 700000 | 406 |
| 615 | 20230628 | 090800 | 14444847000 | 701000 | 701000 | 702000 | 700000 | 1301 |
| 616 | 20230628 | 090700 | 13532826000 | 701000 | 701000 | 701000 | 699000 | 1992 |
| 617 | 20230628 | 090600 | 12138562000 | 701000 | 700000 | 701000 | 700000 | 874 |
| 618 | 20230628 | 090500 | 11525992000 | 700000 | 701000 | 702000 | 700000 | 760 |
| 619 | 20230628 | 090400 | 10993327000 | 702000 | 701000 | 704000 | 701000 | 847 |
| 620 | 20230628 | 090300 | 10398497000 | 701000 | 705000 | 705000 | 700000 | 4149 |
| 621 | 20230628 | 090200 | 7485753000 | 705000 | 705000 | 705000 | 703000 | 1869 |
| 622 | 20230628 | 090100 | 6169484000 | 704000 | 706000 | 707000 | 703000 | 2871 |
| 623 | 20230628 | 090000 | 4146494000 | 706000 | 710000 | 710000 | 706000 | 5845 |