37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 3 | 20230713 | 192500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 4 | 20230713 | 192400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 5 | 20230713 | 192300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 6 | 20230713 | 192200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 7 | 20230713 | 192100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 8 | 20230713 | 192000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 9 | 20230713 | 191900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 10 | 20230713 | 191800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 11 | 20230713 | 191700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 12 | 20230713 | 191600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 13 | 20230713 | 191500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 14 | 20230713 | 191400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 15 | 20230713 | 191300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 16 | 20230713 | 191200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 17 | 20230713 | 191100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 18 | 20230713 | 191000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 19 | 20230713 | 190900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 20 | 20230713 | 190800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 21 | 20230713 | 190700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 22 | 20230713 | 190600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 23 | 20230713 | 190500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 24 | 20230713 | 190400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 25 | 20230713 | 190300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 26 | 20230713 | 190200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 27 | 20230713 | 190100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 28 | 20230713 | 190000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 29 | 20230713 | 185900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 30 | 20230713 | 185800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 31 | 20230713 | 185700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 32 | 20230713 | 185600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 33 | 20230713 | 185500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 34 | 20230713 | 185400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 35 | 20230713 | 185300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 36 | 20230713 | 185200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 37 | 20230713 | 185100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 38 | 20230713 | 185000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 39 | 20230713 | 184900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 40 | 20230713 | 184800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 41 | 20230713 | 184700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 42 | 20230713 | 184600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 43 | 20230713 | 184500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 44 | 20230713 | 184400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 45 | 20230713 | 184300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 46 | 20230713 | 184200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 47 | 20230713 | 184100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 48 | 20230713 | 184000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 49 | 20230713 | 183900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 50 | 20230713 | 183800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 51 | 20230713 | 183700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 52 | 20230713 | 183600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 53 | 20230713 | 183500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 54 | 20230713 | 183400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 55 | 20230713 | 183300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 56 | 20230713 | 183200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 57 | 20230713 | 183100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 58 | 20230713 | 183000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 59 | 20230713 | 182900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 60 | 20230713 | 182800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 61 | 20230713 | 182700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 62 | 20230713 | 182600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 63 | 20230713 | 182500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 64 | 20230713 | 182400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 65 | 20230713 | 182300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 66 | 20230713 | 182200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 67 | 20230713 | 182100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 68 | 20230713 | 182000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 69 | 20230713 | 181900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 70 | 20230713 | 181800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 71 | 20230713 | 181700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 72 | 20230713 | 181600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 73 | 20230713 | 181500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 74 | 20230713 | 181400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 75 | 20230713 | 181300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 76 | 20230713 | 181200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 77 | 20230713 | 181100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 78 | 20230713 | 181000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 79 | 20230713 | 180900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 80 | 20230713 | 180800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 81 | 20230713 | 180700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 82 | 20230713 | 180600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 83 | 20230713 | 180500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 84 | 20230713 | 180400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 85 | 20230713 | 180300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 86 | 20230713 | 180200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 87 | 20230713 | 180100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 88 | 20230713 | 180000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 89 | 20230713 | 175900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 90 | 20230713 | 175800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 91 | 20230713 | 175700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 92 | 20230713 | 175600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 93 | 20230713 | 175500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 94 | 20230713 | 175400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 95 | 20230713 | 175300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 96 | 20230713 | 175200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 97 | 20230713 | 175100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 98 | 20230713 | 175000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 99 | 20230713 | 174900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 100 | 20230713 | 174800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 101 | 20230713 | 174700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 102 | 20230713 | 174600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 103 | 20230713 | 174500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 104 | 20230713 | 174400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 105 | 20230713 | 174300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 106 | 20230713 | 174200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 107 | 20230713 | 174100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 108 | 20230713 | 174000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 109 | 20230713 | 173900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 110 | 20230713 | 173800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 111 | 20230713 | 173700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 112 | 20230713 | 173600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 113 | 20230713 | 173500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 114 | 20230713 | 173400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 115 | 20230713 | 173300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 116 | 20230713 | 173200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 117 | 20230713 | 173100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 118 | 20230713 | 173000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 119 | 20230713 | 172900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 120 | 20230713 | 172800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 121 | 20230713 | 172700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 122 | 20230713 | 172600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 123 | 20230713 | 172500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 124 | 20230713 | 172400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 125 | 20230713 | 172300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 126 | 20230713 | 172200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 127 | 20230713 | 172100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 128 | 20230713 | 172000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 129 | 20230713 | 171900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 130 | 20230713 | 171800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 131 | 20230713 | 171700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 132 | 20230713 | 171600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 133 | 20230713 | 171500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 134 | 20230713 | 171400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 135 | 20230713 | 171300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 136 | 20230713 | 171200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 137 | 20230713 | 171100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 138 | 20230713 | 171000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 139 | 20230713 | 170900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 140 | 20230713 | 170800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 141 | 20230713 | 170700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 142 | 20230713 | 170600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 143 | 20230713 | 170500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 144 | 20230713 | 170400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 145 | 20230713 | 170300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 146 | 20230713 | 170200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 147 | 20230713 | 170100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 148 | 20230713 | 170000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 149 | 20230713 | 165900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 150 | 20230713 | 165800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 151 | 20230713 | 165700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 152 | 20230713 | 165600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 153 | 20230713 | 165500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 154 | 20230713 | 165400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 155 | 20230713 | 165300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 156 | 20230713 | 165200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 157 | 20230713 | 165100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 158 | 20230713 | 165000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 159 | 20230713 | 164900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 160 | 20230713 | 164800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 161 | 20230713 | 164700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 162 | 20230713 | 164600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 163 | 20230713 | 164500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 164 | 20230713 | 164400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 165 | 20230713 | 164300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 166 | 20230713 | 164200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 167 | 20230713 | 164100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 168 | 20230713 | 164000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 169 | 20230713 | 163900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 170 | 20230713 | 163800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 171 | 20230713 | 163700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 172 | 20230713 | 163600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 173 | 20230713 | 163500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 174 | 20230713 | 163400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 175 | 20230713 | 163300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 176 | 20230713 | 163200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 177 | 20230713 | 163100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 178 | 20230713 | 163000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 179 | 20230713 | 162900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 180 | 20230713 | 162800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 181 | 20230713 | 162700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 182 | 20230713 | 162600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 183 | 20230713 | 162500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 184 | 20230713 | 162400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 185 | 20230713 | 162300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 186 | 20230713 | 162200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 187 | 20230713 | 162100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 188 | 20230713 | 162000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 189 | 20230713 | 161900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 190 | 20230713 | 161800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 191 | 20230713 | 161700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 192 | 20230713 | 161600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 193 | 20230713 | 161500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 194 | 20230713 | 161400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 195 | 20230713 | 161300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 196 | 20230713 | 161200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 197 | 20230713 | 161100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 198 | 20230713 | 161000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 199 | 20230713 | 160900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 200 | 20230713 | 160800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 201 | 20230713 | 160700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 202 | 20230713 | 160600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 203 | 20230713 | 160500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 204 | 20230713 | 160400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 205 | 20230713 | 160300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 206 | 20230713 | 160200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 207 | 20230713 | 160100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 208 | 20230713 | 160000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 209 | 20230713 | 155900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 210 | 20230713 | 155800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 211 | 20230713 | 155700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 212 | 20230713 | 155600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 213 | 20230713 | 155500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 214 | 20230713 | 155400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 215 | 20230713 | 155300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 216 | 20230713 | 155200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 217 | 20230713 | 155100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 218 | 20230713 | 155000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 219 | 20230713 | 154900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 220 | 20230713 | 154800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 221 | 20230713 | 154700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 222 | 20230713 | 154600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 223 | 20230713 | 154500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 224 | 20230713 | 154400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 225 | 20230713 | 154300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 226 | 20230713 | 154200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 227 | 20230713 | 154100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 228 | 20230713 | 154000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 229 | 20230713 | 153900 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 230 | 20230713 | 153800 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 231 | 20230713 | 153700 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 232 | 20230713 | 153600 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 233 | 20230713 | 153500 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 234 | 20230713 | 153400 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 235 | 20230713 | 153300 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 236 | 20230713 | 153200 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 237 | 20230713 | 153100 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 0 |
| 238 | 20230713 | 153000 | 325895567000 | 670000 | 670000 | 670000 | 670000 | 67961 |
| 239 | 20230713 | 152900 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 240 | 20230713 | 152800 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 241 | 20230713 | 152700 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 242 | 20230713 | 152600 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 243 | 20230713 | 152500 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 244 | 20230713 | 152400 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 245 | 20230713 | 152300 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 246 | 20230713 | 152200 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 247 | 20230713 | 152100 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 248 | 20230713 | 152000 | 280361697000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 249 | 20230713 | 151900 | 280361697000 | 669000 | 669000 | 669000 | 668000 | 752 |
| 250 | 20230713 | 151800 | 279858841000 | 669000 | 669000 | 669000 | 668000 | 665 |
| 251 | 20230713 | 151700 | 279414163000 | 669000 | 669000 | 669000 | 668000 | 1108 |
| 252 | 20230713 | 151600 | 278673052000 | 668000 | 669000 | 669000 | 668000 | 584 |
| 253 | 20230713 | 151500 | 278282446000 | 668000 | 669000 | 669000 | 668000 | 528 |
| 254 | 20230713 | 151400 | 277929318000 | 669000 | 668000 | 669000 | 668000 | 581 |
| 255 | 20230713 | 151300 | 277540716000 | 669000 | 670000 | 670000 | 668000 | 815 |
| 256 | 20230713 | 151200 | 276995396000 | 669000 | 670000 | 670000 | 669000 | 895 |
| 257 | 20230713 | 151100 | 276395877000 | 670000 | 670000 | 670000 | 669000 | 1521 |
| 258 | 20230713 | 151000 | 275378145000 | 669000 | 669000 | 670000 | 668000 | 743 |
| 259 | 20230713 | 150900 | 274880658000 | 669000 | 669000 | 669000 | 668000 | 565 |
| 260 | 20230713 | 150800 | 274502755000 | 669000 | 669000 | 669000 | 668000 | 1118 |
| 261 | 20230713 | 150700 | 273754897000 | 668000 | 669000 | 669000 | 668000 | 1055 |
| 262 | 20230713 | 150600 | 273049156000 | 669000 | 669000 | 669000 | 668000 | 563 |
| 263 | 20230713 | 150500 | 272672557000 | 668000 | 670000 | 670000 | 668000 | 1098 |
| 264 | 20230713 | 150400 | 271938018000 | 669000 | 669000 | 670000 | 669000 | 546 |
| 265 | 20230713 | 150300 | 271572253000 | 670000 | 670000 | 670000 | 669000 | 410 |
| 266 | 20230713 | 150200 | 271297645000 | 670000 | 669000 | 670000 | 668000 | 674 |
| 267 | 20230713 | 150100 | 270846234000 | 668000 | 670000 | 670000 | 668000 | 731 |
| 268 | 20230713 | 150000 | 270357014000 | 670000 | 668000 | 670000 | 668000 | 877 |
| 269 | 20230713 | 145900 | 269770123000 | 668000 | 668000 | 669000 | 668000 | 683 |
| 270 | 20230713 | 145800 | 269313283000 | 668000 | 668000 | 669000 | 668000 | 766 |
| 271 | 20230713 | 145700 | 268800983000 | 669000 | 668000 | 669000 | 668000 | 713 |
| 272 | 20230713 | 145600 | 268324127000 | 668000 | 668000 | 669000 | 668000 | 1181 |
| 273 | 20230713 | 145500 | 267534504000 | 668000 | 669000 | 669000 | 668000 | 1263 |
| 274 | 20230713 | 145400 | 266690406000 | 669000 | 669000 | 669000 | 668000 | 745 |
| 275 | 20230713 | 145300 | 266192090000 | 668000 | 669000 | 669000 | 668000 | 797 |
| 276 | 20230713 | 145200 | 265659061000 | 669000 | 669000 | 669000 | 668000 | 1068 |
| 277 | 20230713 | 145100 | 264944678000 | 668000 | 668000 | 669000 | 668000 | 406 |
| 278 | 20230713 | 145000 | 264673156000 | 668000 | 668000 | 669000 | 668000 | 637 |
| 279 | 20230713 | 144900 | 264247205000 | 668000 | 669000 | 669000 | 668000 | 615 |
| 280 | 20230713 | 144800 | 263835949000 | 669000 | 669000 | 669000 | 668000 | 454 |
| 281 | 20230713 | 144700 | 263532339000 | 669000 | 668000 | 669000 | 668000 | 501 |
| 282 | 20230713 | 144600 | 263197255000 | 668000 | 670000 | 670000 | 668000 | 3259 |
| 283 | 20230713 | 144500 | 261016222000 | 670000 | 670000 | 670000 | 669000 | 444 |
| 284 | 20230713 | 144400 | 260718834000 | 670000 | 669000 | 670000 | 669000 | 739 |
| 285 | 20230713 | 144300 | 260223819000 | 670000 | 670000 | 670000 | 669000 | 508 |
| 286 | 20230713 | 144200 | 259883523000 | 670000 | 669000 | 670000 | 669000 | 936 |
| 287 | 20230713 | 144100 | 259256479000 | 670000 | 670000 | 670000 | 669000 | 1817 |
| 288 | 20230713 | 144000 | 258039379000 | 670000 | 670000 | 670000 | 669000 | 393 |
| 289 | 20230713 | 143900 | 257776160000 | 669000 | 670000 | 670000 | 669000 | 492 |
| 290 | 20230713 | 143800 | 257446592000 | 669000 | 670000 | 670000 | 669000 | 534 |
| 291 | 20230713 | 143700 | 257088954000 | 670000 | 670000 | 670000 | 669000 | 543 |
| 292 | 20230713 | 143600 | 256725223000 | 670000 | 670000 | 670000 | 669000 | 515 |
| 293 | 20230713 | 143500 | 256380320000 | 669000 | 669000 | 670000 | 669000 | 730 |
| 294 | 20230713 | 143400 | 255891341000 | 670000 | 670000 | 670000 | 669000 | 250 |
| 295 | 20230713 | 143300 | 255723916000 | 670000 | 669000 | 670000 | 669000 | 541 |
| 296 | 20230713 | 143200 | 255361555000 | 670000 | 670000 | 670000 | 669000 | 941 |
| 297 | 20230713 | 143100 | 254731133000 | 669000 | 669000 | 670000 | 669000 | 642 |
| 298 | 20230713 | 143000 | 254301162000 | 670000 | 670000 | 670000 | 669000 | 386 |
| 299 | 20230713 | 142900 | 254042640000 | 670000 | 670000 | 670000 | 669000 | 581 |
| 300 | 20230713 | 142800 | 253653516000 | 669000 | 669000 | 670000 | 669000 | 458 |
| 301 | 20230713 | 142700 | 253346759000 | 669000 | 671000 | 671000 | 669000 | 599 |
| 302 | 20230713 | 142600 | 252945518000 | 670000 | 670000 | 671000 | 670000 | 970 |
| 303 | 20230713 | 142500 | 252295091000 | 670000 | 669000 | 671000 | 669000 | 2075 |
| 304 | 20230713 | 142400 | 250904729000 | 669000 | 669000 | 670000 | 669000 | 549 |
| 305 | 20230713 | 142300 | 250537032000 | 669000 | 670000 | 670000 | 669000 | 536 |
| 306 | 20230713 | 142200 | 250177985000 | 669000 | 668000 | 670000 | 668000 | 1107 |
| 307 | 20230713 | 142100 | 249437275000 | 668000 | 669000 | 669000 | 668000 | 687 |
| 308 | 20230713 | 142000 | 248977760000 | 668000 | 669000 | 669000 | 668000 | 796 |
| 309 | 20230713 | 141900 | 248445368000 | 668000 | 669000 | 669000 | 668000 | 1754 |
| 310 | 20230713 | 141800 | 247273091000 | 669000 | 668000 | 669000 | 668000 | 1865 |
| 311 | 20230713 | 141700 | 246026278000 | 668000 | 669000 | 670000 | 668000 | 4959 |
| 312 | 20230713 | 141600 | 242709489000 | 669000 | 669000 | 670000 | 669000 | 1288 |
| 313 | 20230713 | 141500 | 241847465000 | 669000 | 670000 | 671000 | 669000 | 2459 |
| 314 | 20230713 | 141400 | 240200432000 | 670000 | 671000 | 671000 | 670000 | 1375 |
| 315 | 20230713 | 141300 | 239278860000 | 670000 | 671000 | 671000 | 670000 | 1323 |
| 316 | 20230713 | 141200 | 238392039000 | 670000 | 671000 | 671000 | 670000 | 493 |
| 317 | 20230713 | 141100 | 238061336000 | 671000 | 670000 | 671000 | 670000 | 498 |
| 318 | 20230713 | 141000 | 237727306000 | 670000 | 671000 | 671000 | 670000 | 1191 |
| 319 | 20230713 | 140900 | 236928766000 | 670000 | 671000 | 671000 | 670000 | 496 |
| 320 | 20230713 | 140800 | 236596010000 | 671000 | 671000 | 671000 | 670000 | 629 |
| 321 | 20230713 | 140700 | 236174172000 | 670000 | 670000 | 671000 | 670000 | 465 |
| 322 | 20230713 | 140600 | 235862250000 | 670000 | 671000 | 671000 | 670000 | 1352 |
| 323 | 20230713 | 140500 | 234956060000 | 670000 | 671000 | 671000 | 670000 | 1088 |
| 324 | 20230713 | 140400 | 234226496000 | 671000 | 670000 | 671000 | 670000 | 462 |
| 325 | 20230713 | 140300 | 233916606000 | 670000 | 672000 | 672000 | 670000 | 2741 |
| 326 | 20230713 | 140200 | 232077038000 | 671000 | 671000 | 672000 | 671000 | 526 |
| 327 | 20230713 | 140100 | 231723837000 | 672000 | 672000 | 672000 | 671000 | 800 |
| 328 | 20230713 | 140000 | 231186274000 | 671000 | 671000 | 672000 | 671000 | 607 |
| 329 | 20230713 | 135900 | 230778414000 | 671000 | 671000 | 672000 | 671000 | 334 |
| 330 | 20230713 | 135800 | 230554006000 | 672000 | 671000 | 672000 | 671000 | 469 |
| 331 | 20230713 | 135700 | 230238937000 | 672000 | 672000 | 672000 | 671000 | 529 |
| 332 | 20230713 | 135600 | 229883476000 | 671000 | 671000 | 672000 | 671000 | 184 |
| 333 | 20230713 | 135500 | 229759857000 | 671000 | 671000 | 672000 | 671000 | 663 |
| 334 | 20230713 | 135400 | 229314352000 | 672000 | 671000 | 672000 | 671000 | 512 |
| 335 | 20230713 | 135300 | 228970302000 | 672000 | 672000 | 672000 | 671000 | 499 |
| 336 | 20230713 | 135200 | 228635023000 | 672000 | 673000 | 673000 | 671000 | 1920 |
| 337 | 20230713 | 135100 | 227344491000 | 673000 | 673000 | 673000 | 672000 | 434 |
| 338 | 20230713 | 135000 | 227052476000 | 673000 | 673000 | 674000 | 672000 | 537 |
| 339 | 20230713 | 134900 | 226691109000 | 673000 | 673000 | 673000 | 672000 | 798 |
| 340 | 20230713 | 134800 | 226154131000 | 673000 | 673000 | 673000 | 672000 | 384 |
| 341 | 20230713 | 134700 | 225895730000 | 673000 | 673000 | 673000 | 672000 | 523 |
| 342 | 20230713 | 134600 | 225543761000 | 672000 | 673000 | 673000 | 672000 | 538 |
| 343 | 20230713 | 134500 | 225181775000 | 673000 | 673000 | 673000 | 672000 | 467 |
| 344 | 20230713 | 134400 | 224867604000 | 672000 | 674000 | 674000 | 672000 | 1636 |
| 345 | 20230713 | 134300 | 223766961000 | 673000 | 673000 | 674000 | 673000 | 523 |
| 346 | 20230713 | 134200 | 223414514000 | 673000 | 674000 | 674000 | 673000 | 331 |
| 347 | 20230713 | 134100 | 223191505000 | 674000 | 673000 | 674000 | 673000 | 601 |
| 348 | 20230713 | 134000 | 222786450000 | 674000 | 673000 | 674000 | 673000 | 433 |
| 349 | 20230713 | 133900 | 222494705000 | 673000 | 674000 | 674000 | 672000 | 1161 |
| 350 | 20230713 | 133800 | 221713151000 | 674000 | 673000 | 674000 | 673000 | 399 |
| 351 | 20230713 | 133700 | 221444249000 | 674000 | 672000 | 674000 | 672000 | 440 |
| 352 | 20230713 | 133600 | 221147837000 | 673000 | 673000 | 674000 | 672000 | 733 |
| 353 | 20230713 | 133500 | 220654491000 | 673000 | 672000 | 673000 | 672000 | 559 |
| 354 | 20230713 | 133400 | 220278442000 | 673000 | 672000 | 673000 | 672000 | 661 |
| 355 | 20230713 | 133300 | 219833663000 | 672000 | 673000 | 673000 | 672000 | 373 |
| 356 | 20230713 | 133200 | 219582698000 | 673000 | 673000 | 674000 | 672000 | 736 |
| 357 | 20230713 | 133100 | 219087050000 | 673000 | 674000 | 674000 | 672000 | 783 |
| 358 | 20230713 | 133000 | 218559830000 | 674000 | 674000 | 674000 | 673000 | 407 |
| 359 | 20230713 | 132900 | 218285573000 | 673000 | 673000 | 674000 | 672000 | 1203 |
| 360 | 20230713 | 132800 | 217475149000 | 673000 | 673000 | 673000 | 672000 | 476 |
| 361 | 20230713 | 132700 | 217154861000 | 673000 | 672000 | 673000 | 672000 | 252 |
| 362 | 20230713 | 132600 | 216985445000 | 672000 | 674000 | 674000 | 672000 | 1275 |
| 363 | 20230713 | 132500 | 216127471000 | 674000 | 673000 | 674000 | 673000 | 510 |
| 364 | 20230713 | 132400 | 215783787000 | 674000 | 674000 | 674000 | 673000 | 660 |
| 365 | 20230713 | 132300 | 215339054000 | 674000 | 673000 | 674000 | 673000 | 489 |
| 366 | 20230713 | 132200 | 215009561000 | 673000 | 675000 | 675000 | 673000 | 1393 |
| 367 | 20230713 | 132100 | 214070409000 | 674000 | 676000 | 676000 | 674000 | 2061 |
| 368 | 20230713 | 132000 | 212679307000 | 676000 | 675000 | 676000 | 675000 | 831 |
| 369 | 20230713 | 131900 | 212117823000 | 675000 | 676000 | 676000 | 675000 | 207 |
| 370 | 20230713 | 131800 | 211977948000 | 675000 | 675000 | 676000 | 675000 | 600 |
| 371 | 20230713 | 131700 | 211572419000 | 676000 | 676000 | 676000 | 675000 | 494 |
| 372 | 20230713 | 131600 | 211238500000 | 676000 | 676000 | 676000 | 675000 | 237 |
| 373 | 20230713 | 131500 | 211078307000 | 676000 | 677000 | 677000 | 676000 | 906 |
| 374 | 20230713 | 131400 | 210465563000 | 677000 | 676000 | 677000 | 675000 | 1596 |
| 375 | 20230713 | 131300 | 209386379000 | 675000 | 675000 | 676000 | 675000 | 910 |
| 376 | 20230713 | 131200 | 208771329000 | 675000 | 676000 | 676000 | 675000 | 364 |
| 377 | 20230713 | 131100 | 208525290000 | 675000 | 675000 | 676000 | 675000 | 1036 |
| 378 | 20230713 | 131000 | 207825676000 | 676000 | 676000 | 676000 | 675000 | 1302 |
| 379 | 20230713 | 130900 | 206946481000 | 675000 | 675000 | 676000 | 674000 | 961 |
| 380 | 20230713 | 130800 | 206297572000 | 675000 | 675000 | 675000 | 674000 | 733 |
| 381 | 20230713 | 130700 | 205802804000 | 674000 | 675000 | 675000 | 674000 | 528 |
| 382 | 20230713 | 130600 | 205446416000 | 675000 | 676000 | 676000 | 675000 | 1282 |
| 383 | 20230713 | 130500 | 204580727000 | 675000 | 675000 | 676000 | 675000 | 864 |
| 384 | 20230713 | 130400 | 203996938000 | 675000 | 674000 | 676000 | 674000 | 989 |
| 385 | 20230713 | 130300 | 203329295000 | 674000 | 675000 | 676000 | 673000 | 3030 |
| 386 | 20230713 | 130200 | 201284932000 | 675000 | 675000 | 675000 | 674000 | 599 |
| 387 | 20230713 | 130100 | 200880651000 | 675000 | 675000 | 675000 | 674000 | 662 |
| 388 | 20230713 | 130000 | 200434141000 | 674000 | 673000 | 674000 | 673000 | 368 |
| 389 | 20230713 | 125900 | 200186118000 | 673000 | 675000 | 675000 | 673000 | 1424 |
| 390 | 20230713 | 125800 | 199226186000 | 675000 | 675000 | 675000 | 674000 | 834 |
| 391 | 20230713 | 125700 | 198663533000 | 675000 | 675000 | 676000 | 674000 | 1732 |
| 392 | 20230713 | 125600 | 197494439000 | 674000 | 675000 | 675000 | 674000 | 477 |
| 393 | 20230713 | 125500 | 197172482000 | 675000 | 675000 | 675000 | 674000 | 551 |
| 394 | 20230713 | 125400 | 196800606000 | 675000 | 675000 | 675000 | 674000 | 466 |
| 395 | 20230713 | 125300 | 196486107000 | 674000 | 675000 | 675000 | 674000 | 425 |
| 396 | 20230713 | 125200 | 196199277000 | 675000 | 675000 | 675000 | 674000 | 632 |
| 397 | 20230713 | 125100 | 195772714000 | 675000 | 674000 | 675000 | 674000 | 314 |
| 398 | 20230713 | 125000 | 195560783000 | 674000 | 675000 | 675000 | 674000 | 425 |
| 399 | 20230713 | 124900 | 195273946000 | 675000 | 674000 | 675000 | 674000 | 1007 |
| 400 | 20230713 | 124800 | 194595174000 | 673000 | 674000 | 674000 | 673000 | 474 |
| 401 | 20230713 | 124700 | 194275731000 | 674000 | 674000 | 674000 | 673000 | 471 |
| 402 | 20230713 | 124600 | 193958337000 | 674000 | 673000 | 674000 | 673000 | 566 |
| 403 | 20230713 | 124500 | 193576896000 | 673000 | 674000 | 674000 | 673000 | 220 |
| 404 | 20230713 | 124400 | 193428655000 | 674000 | 674000 | 674000 | 673000 | 334 |
| 405 | 20230713 | 124300 | 193203553000 | 674000 | 674000 | 674000 | 673000 | 908 |
| 406 | 20230713 | 124200 | 192592066000 | 673000 | 674000 | 674000 | 673000 | 595 |
| 407 | 20230713 | 124100 | 192191112000 | 674000 | 674000 | 674000 | 673000 | 383 |
| 408 | 20230713 | 124000 | 191933133000 | 673000 | 673000 | 674000 | 673000 | 557 |
| 409 | 20230713 | 123900 | 191557761000 | 673000 | 673000 | 674000 | 673000 | 416 |
| 410 | 20230713 | 123800 | 191277610000 | 673000 | 674000 | 674000 | 673000 | 785 |
| 411 | 20230713 | 123700 | 190748819000 | 674000 | 674000 | 675000 | 673000 | 900 |
| 412 | 20230713 | 123600 | 190142139000 | 674000 | 674000 | 674000 | 673000 | 477 |
| 413 | 20230713 | 123500 | 189820655000 | 673000 | 674000 | 675000 | 673000 | 578 |
| 414 | 20230713 | 123400 | 189430952000 | 675000 | 673000 | 675000 | 673000 | 750 |
| 415 | 20230713 | 123300 | 188925267000 | 673000 | 673000 | 674000 | 673000 | 286 |
| 416 | 20230713 | 123200 | 188732526000 | 674000 | 673000 | 674000 | 673000 | 726 |
| 417 | 20230713 | 123100 | 188243346000 | 674000 | 674000 | 675000 | 673000 | 1089 |
| 418 | 20230713 | 123000 | 187509098000 | 674000 | 674000 | 675000 | 673000 | 724 |
| 419 | 20230713 | 122900 | 187020877000 | 674000 | 675000 | 675000 | 674000 | 1182 |
| 420 | 20230713 | 122800 | 186223962000 | 675000 | 675000 | 675000 | 674000 | 463 |
| 421 | 20230713 | 122700 | 185911471000 | 674000 | 675000 | 675000 | 674000 | 554 |
| 422 | 20230713 | 122600 | 185537524000 | 675000 | 676000 | 676000 | 674000 | 1573 |
| 423 | 20230713 | 122500 | 184475480000 | 675000 | 676000 | 676000 | 675000 | 542 |
| 424 | 20230713 | 122400 | 184109108000 | 676000 | 675000 | 676000 | 675000 | 1113 |
| 425 | 20230713 | 122300 | 183357006000 | 675000 | 676000 | 676000 | 675000 | 530 |
| 426 | 20230713 | 122200 | 182998776000 | 676000 | 675000 | 676000 | 674000 | 3836 |
| 427 | 20230713 | 122100 | 180409014000 | 675000 | 674000 | 675000 | 674000 | 715 |
| 428 | 20230713 | 122000 | 179926439000 | 675000 | 675000 | 675000 | 674000 | 948 |
| 429 | 20230713 | 121900 | 179287124000 | 675000 | 675000 | 675000 | 674000 | 532 |
| 430 | 20230713 | 121800 | 178928214000 | 675000 | 675000 | 675000 | 674000 | 2874 |
| 431 | 20230713 | 121700 | 176988349000 | 675000 | 673000 | 675000 | 673000 | 3733 |
| 432 | 20230713 | 121600 | 174472306000 | 674000 | 673000 | 674000 | 672000 | 2093 |
| 433 | 20230713 | 121500 | 173063583000 | 673000 | 673000 | 674000 | 673000 | 670 |
| 434 | 20230713 | 121400 | 172612191000 | 673000 | 673000 | 674000 | 672000 | 648 |
| 435 | 20230713 | 121300 | 172175889000 | 673000 | 673000 | 674000 | 673000 | 870 |
| 436 | 20230713 | 121200 | 171589989000 | 674000 | 673000 | 674000 | 672000 | 947 |
| 437 | 20230713 | 121100 | 170952670000 | 673000 | 673000 | 673000 | 672000 | 493 |
| 438 | 20230713 | 121000 | 170620910000 | 673000 | 671000 | 673000 | 671000 | 825 |
| 439 | 20230713 | 120900 | 170066262000 | 671000 | 672000 | 672000 | 671000 | 992 |
| 440 | 20230713 | 120800 | 169400012000 | 671000 | 671000 | 672000 | 671000 | 136 |
| 441 | 20230713 | 120700 | 169308646000 | 672000 | 673000 | 673000 | 671000 | 1130 |
| 442 | 20230713 | 120600 | 168549157000 | 672000 | 672000 | 673000 | 672000 | 642 |
| 443 | 20230713 | 120500 | 168117138000 | 673000 | 672000 | 673000 | 672000 | 295 |
| 444 | 20230713 | 120400 | 167918652000 | 672000 | 673000 | 673000 | 672000 | 507 |
| 445 | 20230713 | 120300 | 167577451000 | 673000 | 672000 | 674000 | 672000 | 916 |
| 446 | 20230713 | 120200 | 166960909000 | 673000 | 672000 | 673000 | 672000 | 278 |
| 447 | 20230713 | 120100 | 166773886000 | 673000 | 673000 | 674000 | 672000 | 2665 |
| 448 | 20230713 | 120000 | 164980278000 | 674000 | 674000 | 674000 | 673000 | 665 |
| 449 | 20230713 | 115900 | 164532213000 | 674000 | 673000 | 674000 | 673000 | 502 |
| 450 | 20230713 | 115800 | 164194103000 | 674000 | 673000 | 674000 | 672000 | 1545 |
| 451 | 20230713 | 115700 | 163154106000 | 673000 | 672000 | 673000 | 672000 | 529 |
| 452 | 20230713 | 115600 | 162798129000 | 672000 | 673000 | 673000 | 672000 | 849 |
| 453 | 20230713 | 115500 | 162227213000 | 672000 | 673000 | 673000 | 672000 | 423 |
| 454 | 20230713 | 115400 | 161942615000 | 673000 | 672000 | 673000 | 672000 | 469 |
| 455 | 20230713 | 115300 | 161627052000 | 672000 | 672000 | 673000 | 672000 | 1174 |
| 456 | 20230713 | 115200 | 160837781000 | 672000 | 671000 | 672000 | 671000 | 521 |
| 457 | 20230713 | 115100 | 160487721000 | 671000 | 672000 | 672000 | 671000 | 628 |
| 458 | 20230713 | 115000 | 160065762000 | 672000 | 672000 | 672000 | 671000 | 499 |
| 459 | 20230713 | 114900 | 159730473000 | 672000 | 672000 | 672000 | 671000 | 351 |
| 460 | 20230713 | 114800 | 159494602000 | 671000 | 672000 | 672000 | 671000 | 309 |
| 461 | 20230713 | 114700 | 159286982000 | 671000 | 671000 | 672000 | 671000 | 926 |
| 462 | 20230713 | 114600 | 158664803000 | 671000 | 672000 | 673000 | 671000 | 1078 |
| 463 | 20230713 | 114500 | 157940525000 | 672000 | 672000 | 673000 | 671000 | 1106 |
| 464 | 20230713 | 114400 | 157197332000 | 672000 | 671000 | 672000 | 671000 | 508 |
| 465 | 20230713 | 114300 | 156855993000 | 672000 | 672000 | 672000 | 671000 | 484 |
| 466 | 20230713 | 114200 | 156530759000 | 672000 | 673000 | 673000 | 672000 | 1517 |
| 467 | 20230713 | 114100 | 155511121000 | 673000 | 673000 | 673000 | 672000 | 1008 |
| 468 | 20230713 | 114000 | 154832823000 | 672000 | 673000 | 673000 | 672000 | 641 |
| 469 | 20230713 | 113900 | 154401522000 | 673000 | 673000 | 673000 | 672000 | 498 |
| 470 | 20230713 | 113800 | 154066439000 | 673000 | 673000 | 673000 | 672000 | 498 |
| 471 | 20230713 | 113700 | 153731307000 | 672000 | 673000 | 673000 | 672000 | 742 |
| 472 | 20230713 | 113600 | 153232011000 | 672000 | 673000 | 673000 | 672000 | 415 |
| 473 | 20230713 | 113500 | 152952753000 | 672000 | 672000 | 673000 | 672000 | 842 |
| 474 | 20230713 | 113400 | 152386248000 | 672000 | 673000 | 673000 | 672000 | 1230 |
| 475 | 20230713 | 113300 | 151559452000 | 673000 | 673000 | 673000 | 672000 | 717 |
| 476 | 20230713 | 113200 | 151076972000 | 672000 | 672000 | 673000 | 672000 | 2753 |
| 477 | 20230713 | 113100 | 149226411000 | 672000 | 672000 | 672000 | 671000 | 594 |
| 478 | 20230713 | 113000 | 148827253000 | 671000 | 672000 | 672000 | 671000 | 770 |
| 479 | 20230713 | 112900 | 148309828000 | 672000 | 671000 | 672000 | 670000 | 758 |
| 480 | 20230713 | 112800 | 147801170000 | 671000 | 671000 | 672000 | 671000 | 1687 |
| 481 | 20230713 | 112700 | 146669160000 | 670000 | 671000 | 671000 | 670000 | 619 |
| 482 | 20230713 | 112600 | 146253895000 | 671000 | 670000 | 671000 | 670000 | 695 |
| 483 | 20230713 | 112500 | 145787838000 | 670000 | 670000 | 671000 | 669000 | 2257 |
| 484 | 20230713 | 112400 | 144275399000 | 670000 | 670000 | 670000 | 669000 | 523 |
| 485 | 20230713 | 112300 | 143925004000 | 670000 | 670000 | 670000 | 669000 | 513 |
| 486 | 20230713 | 112200 | 143581384000 | 670000 | 670000 | 670000 | 669000 | 267 |
| 487 | 20230713 | 112100 | 143402558000 | 669000 | 669000 | 670000 | 669000 | 962 |
| 488 | 20230713 | 112000 | 142758671000 | 669000 | 669000 | 670000 | 668000 | 1233 |
| 489 | 20230713 | 111900 | 141933799000 | 669000 | 670000 | 670000 | 668000 | 840 |
| 490 | 20230713 | 111800 | 141371830000 | 669000 | 671000 | 671000 | 669000 | 3836 |
| 491 | 20230713 | 111700 | 138803174000 | 671000 | 671000 | 671000 | 670000 | 1006 |
| 492 | 20230713 | 111600 | 138128168000 | 671000 | 671000 | 671000 | 670000 | 401 |
| 493 | 20230713 | 111500 | 137859104000 | 671000 | 671000 | 672000 | 670000 | 2027 |
| 494 | 20230713 | 111400 | 136498572000 | 671000 | 671000 | 672000 | 671000 | 1774 |
| 495 | 20230713 | 111300 | 135307561000 | 672000 | 672000 | 672000 | 671000 | 743 |
| 496 | 20230713 | 111200 | 134808616000 | 672000 | 672000 | 672000 | 670000 | 1713 |
| 497 | 20230713 | 111100 | 133659123000 | 672000 | 672000 | 672000 | 671000 | 567 |
| 498 | 20230713 | 111000 | 133278399000 | 671000 | 671000 | 672000 | 671000 | 631 |
| 499 | 20230713 | 110900 | 132854432000 | 672000 | 671000 | 672000 | 670000 | 2098 |
| 500 | 20230713 | 110800 | 131446760000 | 670000 | 671000 | 671000 | 670000 | 375 |
| 501 | 20230713 | 110700 | 131195155000 | 671000 | 670000 | 671000 | 670000 | 639 |
| 502 | 20230713 | 110600 | 130766562000 | 671000 | 671000 | 672000 | 670000 | 1382 |
| 503 | 20230713 | 110500 | 129839170000 | 672000 | 672000 | 672000 | 671000 | 500 |
| 504 | 20230713 | 110400 | 129503395000 | 672000 | 671000 | 672000 | 671000 | 947 |
| 505 | 20230713 | 110300 | 128867219000 | 671000 | 671000 | 672000 | 671000 | 1756 |
| 506 | 20230713 | 110200 | 127688632000 | 671000 | 671000 | 672000 | 670000 | 1380 |
| 507 | 20230713 | 110100 | 126762225000 | 671000 | 671000 | 671000 | 670000 | 457 |
| 508 | 20230713 | 110000 | 126455624000 | 670000 | 670000 | 671000 | 670000 | 478 |
| 509 | 20230713 | 105900 | 126134908000 | 671000 | 671000 | 672000 | 670000 | 1438 |
| 510 | 20230713 | 105800 | 125169978000 | 670000 | 671000 | 671000 | 670000 | 872 |
| 511 | 20230713 | 105700 | 124584868000 | 671000 | 672000 | 672000 | 671000 | 618 |
| 512 | 20230713 | 105600 | 124170022000 | 672000 | 671000 | 672000 | 670000 | 4217 |
| 513 | 20230713 | 105500 | 121339652000 | 670000 | 671000 | 671000 | 670000 | 684 |
| 514 | 20230713 | 105400 | 120880985000 | 671000 | 670000 | 671000 | 669000 | 1885 |
| 515 | 20230713 | 105300 | 119617849000 | 670000 | 670000 | 670000 | 669000 | 1897 |
| 516 | 20230713 | 105200 | 118346954000 | 670000 | 670000 | 670000 | 669000 | 679 |
| 517 | 20230713 | 105100 | 117892124000 | 669000 | 669000 | 670000 | 668000 | 2263 |
| 518 | 20230713 | 105000 | 116377767000 | 669000 | 668000 | 669000 | 667000 | 1193 |
| 519 | 20230713 | 104900 | 115580442000 | 668000 | 668000 | 668000 | 667000 | 628 |
| 520 | 20230713 | 104800 | 115161111000 | 668000 | 667000 | 668000 | 667000 | 758 |
| 521 | 20230713 | 104700 | 114654845000 | 667000 | 667000 | 668000 | 667000 | 1157 |
| 522 | 20230713 | 104600 | 113882642000 | 666000 | 667000 | 667000 | 666000 | 801 |
| 523 | 20230713 | 104500 | 113348523000 | 667000 | 667000 | 667000 | 666000 | 390 |
| 524 | 20230713 | 104400 | 113088555000 | 666000 | 667000 | 667000 | 666000 | 544 |
| 525 | 20230713 | 104300 | 112725857000 | 666000 | 666000 | 667000 | 665000 | 1971 |
| 526 | 20230713 | 104200 | 111412908000 | 666000 | 666000 | 667000 | 666000 | 978 |
| 527 | 20230713 | 104100 | 110761324000 | 667000 | 668000 | 668000 | 666000 | 1214 |
| 528 | 20230713 | 104000 | 109951224000 | 668000 | 668000 | 668000 | 667000 | 403 |
| 529 | 20230713 | 103900 | 109682048000 | 668000 | 668000 | 669000 | 667000 | 1331 |
| 530 | 20230713 | 103800 | 108792744000 | 669000 | 669000 | 670000 | 668000 | 737 |
| 531 | 20230713 | 103700 | 108299690000 | 669000 | 670000 | 670000 | 668000 | 1330 |
| 532 | 20230713 | 103600 | 107409653000 | 670000 | 670000 | 670000 | 669000 | 693 |
| 533 | 20230713 | 103500 | 106945576000 | 670000 | 669000 | 671000 | 669000 | 4912 |
| 534 | 20230713 | 103400 | 103654213000 | 669000 | 669000 | 670000 | 669000 | 1271 |
| 535 | 20230713 | 103300 | 102803604000 | 670000 | 668000 | 670000 | 668000 | 5378 |
| 536 | 20230713 | 103200 | 99204328000 | 669000 | 668000 | 669000 | 667000 | 2018 |
| 537 | 20230713 | 103100 | 97856533000 | 667000 | 667000 | 668000 | 667000 | 748 |
| 538 | 20230713 | 103000 | 97357454000 | 667000 | 667000 | 668000 | 667000 | 1479 |
| 539 | 20230713 | 102900 | 96370439000 | 667000 | 668000 | 669000 | 667000 | 939 |
| 540 | 20230713 | 102800 | 95743180000 | 668000 | 668000 | 669000 | 668000 | 1657 |
| 541 | 20230713 | 102700 | 94636037000 | 667000 | 666000 | 668000 | 666000 | 1460 |
| 542 | 20230713 | 102600 | 93661772000 | 666000 | 666000 | 667000 | 666000 | 1198 |
| 543 | 20230713 | 102500 | 92863420000 | 667000 | 667000 | 668000 | 666000 | 2037 |
| 544 | 20230713 | 102400 | 91503763000 | 666000 | 665000 | 667000 | 665000 | 2064 |
| 545 | 20230713 | 102300 | 90127893000 | 665000 | 666000 | 666000 | 665000 | 720 |
| 546 | 20230713 | 102200 | 89648457000 | 665000 | 665000 | 666000 | 665000 | 446 |
| 547 | 20230713 | 102100 | 89351654000 | 665000 | 665000 | 666000 | 664000 | 663 |
| 548 | 20230713 | 102000 | 88910720000 | 665000 | 666000 | 666000 | 665000 | 589 |
| 549 | 20230713 | 101900 | 88518706000 | 665000 | 665000 | 666000 | 665000 | 788 |
| 550 | 20230713 | 101800 | 87994642000 | 665000 | 665000 | 666000 | 664000 | 778 |
| 551 | 20230713 | 101700 | 87476805000 | 665000 | 665000 | 666000 | 664000 | 1894 |
| 552 | 20230713 | 101600 | 86216650000 | 666000 | 666000 | 666000 | 665000 | 632 |
| 553 | 20230713 | 101500 | 85795778000 | 666000 | 665000 | 666000 | 665000 | 1113 |
| 554 | 20230713 | 101400 | 85054834000 | 664000 | 665000 | 666000 | 664000 | 589 |
| 555 | 20230713 | 101300 | 84662992000 | 665000 | 665000 | 665000 | 664000 | 672 |
| 556 | 20230713 | 101200 | 84216116000 | 665000 | 663000 | 665000 | 663000 | 1319 |
| 557 | 20230713 | 101100 | 83339645000 | 663000 | 662000 | 663000 | 662000 | 415 |
| 558 | 20230713 | 101000 | 83064527000 | 663000 | 662000 | 663000 | 662000 | 104 |
| 559 | 20230713 | 100900 | 82995629000 | 662000 | 662000 | 663000 | 662000 | 135 |
| 560 | 20230713 | 100800 | 82906149000 | 662000 | 662000 | 662000 | 661000 | 809 |
| 561 | 20230713 | 100700 | 82370644000 | 661000 | 662000 | 662000 | 661000 | 79 |
| 562 | 20230713 | 100600 | 82318416000 | 662000 | 660000 | 662000 | 660000 | 502 |
| 563 | 20230713 | 100500 | 81986620000 | 661000 | 661000 | 661000 | 660000 | 549 |
| 564 | 20230713 | 100400 | 81623740000 | 660000 | 660000 | 661000 | 660000 | 177 |
| 565 | 20230713 | 100300 | 81506843000 | 659000 | 660000 | 661000 | 659000 | 855 |
| 566 | 20230713 | 100200 | 80942640000 | 660000 | 659000 | 660000 | 659000 | 2022 |
| 567 | 20230713 | 100100 | 79609774000 | 658000 | 659000 | 659000 | 658000 | 2363 |
| 568 | 20230713 | 100000 | 78054736000 | 658000 | 658000 | 659000 | 658000 | 238 |
| 569 | 20230713 | 095900 | 77898062000 | 658000 | 660000 | 660000 | 658000 | 1605 |
| 570 | 20230713 | 095800 | 76839583000 | 660000 | 659000 | 661000 | 659000 | 114 |
| 571 | 20230713 | 095700 | 76764432000 | 660000 | 660000 | 661000 | 659000 | 1084 |
| 572 | 20230713 | 095600 | 76049366000 | 659000 | 659000 | 660000 | 659000 | 282 |
| 573 | 20230713 | 095500 | 75863307000 | 659000 | 660000 | 660000 | 658000 | 897 |
| 574 | 20230713 | 095400 | 75272377000 | 660000 | 659000 | 660000 | 659000 | 432 |
| 575 | 20230713 | 095300 | 74987667000 | 658000 | 659000 | 659000 | 658000 | 137 |
| 576 | 20230713 | 095200 | 74897437000 | 659000 | 659000 | 660000 | 658000 | 415 |
| 577 | 20230713 | 095100 | 74623976000 | 659000 | 659000 | 660000 | 658000 | 754 |
| 578 | 20230713 | 095000 | 74127098000 | 659000 | 659000 | 660000 | 659000 | 384 |
| 579 | 20230713 | 094900 | 73874036000 | 659000 | 659000 | 660000 | 658000 | 598 |
| 580 | 20230713 | 094800 | 73479964000 | 659000 | 659000 | 659000 | 658000 | 1056 |
| 581 | 20230713 | 094700 | 72784257000 | 659000 | 659000 | 659000 | 658000 | 375 |
| 582 | 20230713 | 094600 | 72537232000 | 658000 | 658000 | 660000 | 658000 | 2441 |
| 583 | 20230713 | 094500 | 70928857000 | 659000 | 658000 | 659000 | 658000 | 627 |
| 584 | 20230713 | 094400 | 70515764000 | 658000 | 658000 | 659000 | 658000 | 636 |
| 585 | 20230713 | 094300 | 70096937000 | 659000 | 659000 | 660000 | 658000 | 560 |
| 586 | 20230713 | 094200 | 69727897000 | 660000 | 660000 | 661000 | 659000 | 2562 |
| 587 | 20230713 | 094100 | 68037201000 | 660000 | 661000 | 661000 | 660000 | 2027 |
| 588 | 20230713 | 094000 | 66697981000 | 662000 | 661000 | 662000 | 661000 | 585 |
| 589 | 20230713 | 093900 | 66311267000 | 661000 | 663000 | 663000 | 661000 | 2469 |
| 590 | 20230713 | 093800 | 64677260000 | 662000 | 662000 | 663000 | 662000 | 244 |
| 591 | 20230713 | 093700 | 64515684000 | 663000 | 663000 | 664000 | 662000 | 997 |
| 592 | 20230713 | 093600 | 63854838000 | 664000 | 663000 | 664000 | 663000 | 225 |
| 593 | 20230713 | 093500 | 63705532000 | 663000 | 663000 | 664000 | 663000 | 428 |
| 594 | 20230713 | 093400 | 63421699000 | 663000 | 664000 | 665000 | 663000 | 592 |
| 595 | 20230713 | 093300 | 63028742000 | 665000 | 664000 | 665000 | 664000 | 1139 |
| 596 | 20230713 | 093200 | 62272397000 | 664000 | 665000 | 666000 | 664000 | 1099 |
| 597 | 20230713 | 093100 | 61541705000 | 665000 | 667000 | 668000 | 665000 | 1836 |
| 598 | 20230713 | 093000 | 60318817000 | 668000 | 667000 | 669000 | 666000 | 2474 |
| 599 | 20230713 | 092900 | 58667191000 | 667000 | 667000 | 667000 | 666000 | 454 |
| 600 | 20230713 | 092800 | 58364474000 | 667000 | 666000 | 667000 | 666000 | 591 |
| 601 | 20230713 | 092700 | 57970457000 | 666000 | 666000 | 667000 | 666000 | 673 |
| 602 | 20230713 | 092600 | 57521946000 | 667000 | 667000 | 668000 | 666000 | 1117 |
| 603 | 20230713 | 092500 | 56776983000 | 667000 | 668000 | 668000 | 667000 | 753 |
| 604 | 20230713 | 092400 | 56274172000 | 668000 | 668000 | 669000 | 668000 | 1287 |
| 605 | 20230713 | 092300 | 55414424000 | 669000 | 669000 | 670000 | 668000 | 1074 |
| 606 | 20230713 | 092200 | 54695928000 | 669000 | 668000 | 669000 | 667000 | 1515 |
| 607 | 20230713 | 092100 | 53683365000 | 667000 | 668000 | 669000 | 666000 | 2663 |
| 608 | 20230713 | 092000 | 51904768000 | 669000 | 670000 | 670000 | 667000 | 3031 |
| 609 | 20230713 | 091900 | 49878878000 | 670000 | 670000 | 671000 | 669000 | 4213 |
| 610 | 20230713 | 091800 | 47055746000 | 670000 | 668000 | 670000 | 668000 | 3390 |
| 611 | 20230713 | 091700 | 44788033000 | 668000 | 669000 | 669000 | 667000 | 1299 |
| 612 | 20230713 | 091600 | 43920259000 | 668000 | 668000 | 670000 | 667000 | 4545 |
| 613 | 20230713 | 091500 | 40881317000 | 669000 | 665000 | 669000 | 664000 | 4300 |
| 614 | 20230713 | 091400 | 38014415000 | 666000 | 663000 | 666000 | 663000 | 4451 |
| 615 | 20230713 | 091300 | 35055959000 | 664000 | 665000 | 665000 | 662000 | 2556 |
| 616 | 20230713 | 091200 | 33359254000 | 665000 | 662000 | 665000 | 662000 | 3377 |
| 617 | 20230713 | 091100 | 31118806000 | 662000 | 663000 | 663000 | 662000 | 507 |
| 618 | 20230713 | 091000 | 30783048000 | 662000 | 662000 | 663000 | 661000 | 1409 |
| 619 | 20230713 | 090900 | 29849996000 | 662000 | 662000 | 663000 | 661000 | 1346 |
| 620 | 20230713 | 090800 | 28959076000 | 662000 | 664000 | 665000 | 662000 | 2074 |
| 621 | 20230713 | 090700 | 27583589000 | 664000 | 663000 | 665000 | 662000 | 6039 |
| 622 | 20230713 | 090600 | 23574406000 | 662000 | 661000 | 663000 | 660000 | 2688 |
| 623 | 20230713 | 090500 | 21796971000 | 661000 | 663000 | 663000 | 661000 | 2797 |
| 624 | 20230713 | 090400 | 19945511000 | 663000 | 661000 | 664000 | 661000 | 3924 |
| 625 | 20230713 | 090300 | 17344811000 | 662000 | 658000 | 663000 | 658000 | 4657 |
| 626 | 20230713 | 090200 | 14266381000 | 659000 | 657000 | 660000 | 656000 | 5494 |
| 627 | 20230713 | 090100 | 10649376000 | 657000 | 655000 | 660000 | 655000 | 7780 |
| 628 | 20230713 | 090000 | 5529275000 | 655000 | 654000 | 657000 | 653000 | 8447 |