37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 3 | 20230719 | 192500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 4 | 20230719 | 192400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 5 | 20230719 | 192300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 6 | 20230719 | 192200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 7 | 20230719 | 192100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 8 | 20230719 | 192000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 9 | 20230719 | 191900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 10 | 20230719 | 191800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 11 | 20230719 | 191700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 12 | 20230719 | 191600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 13 | 20230719 | 191500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 14 | 20230719 | 191400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 15 | 20230719 | 191300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 16 | 20230719 | 191200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 17 | 20230719 | 191100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 18 | 20230719 | 191000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 19 | 20230719 | 190900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 20 | 20230719 | 190800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 21 | 20230719 | 190700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 22 | 20230719 | 190600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 23 | 20230719 | 190500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 24 | 20230719 | 190400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 25 | 20230719 | 190300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 26 | 20230719 | 190200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 27 | 20230719 | 190100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 28 | 20230719 | 190000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 29 | 20230719 | 185900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 30 | 20230719 | 185800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 31 | 20230719 | 185700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 32 | 20230719 | 185600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 33 | 20230719 | 185500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 34 | 20230719 | 185400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 35 | 20230719 | 185300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 36 | 20230719 | 185200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 37 | 20230719 | 185100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 38 | 20230719 | 185000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 39 | 20230719 | 184900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 40 | 20230719 | 184800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 41 | 20230719 | 184700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 42 | 20230719 | 184600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 43 | 20230719 | 184500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 44 | 20230719 | 184400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 45 | 20230719 | 184300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 46 | 20230719 | 184200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 47 | 20230719 | 184100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 48 | 20230719 | 184000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 49 | 20230719 | 183900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 50 | 20230719 | 183800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 51 | 20230719 | 183700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 52 | 20230719 | 183600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 53 | 20230719 | 183500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 54 | 20230719 | 183400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 55 | 20230719 | 183300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 56 | 20230719 | 183200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 57 | 20230719 | 183100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 58 | 20230719 | 183000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 59 | 20230719 | 182900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 60 | 20230719 | 182800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 61 | 20230719 | 182700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 62 | 20230719 | 182600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 63 | 20230719 | 182500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 64 | 20230719 | 182400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 65 | 20230719 | 182300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 66 | 20230719 | 182200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 67 | 20230719 | 182100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 68 | 20230719 | 182000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 69 | 20230719 | 181900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 70 | 20230719 | 181800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 71 | 20230719 | 181700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 72 | 20230719 | 181600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 73 | 20230719 | 181500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 74 | 20230719 | 181400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 75 | 20230719 | 181300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 76 | 20230719 | 181200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 77 | 20230719 | 181100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 78 | 20230719 | 181000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 79 | 20230719 | 180900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 80 | 20230719 | 180800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 81 | 20230719 | 180700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 82 | 20230719 | 180600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 83 | 20230719 | 180500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 84 | 20230719 | 180400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 85 | 20230719 | 180300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 86 | 20230719 | 180200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 87 | 20230719 | 180100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 88 | 20230719 | 180000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 89 | 20230719 | 175900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 90 | 20230719 | 175800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 91 | 20230719 | 175700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 92 | 20230719 | 175600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 93 | 20230719 | 175500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 94 | 20230719 | 175400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 95 | 20230719 | 175300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 96 | 20230719 | 175200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 97 | 20230719 | 175100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 98 | 20230719 | 175000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 99 | 20230719 | 174900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 100 | 20230719 | 174800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 101 | 20230719 | 174700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 102 | 20230719 | 174600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 103 | 20230719 | 174500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 104 | 20230719 | 174400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 105 | 20230719 | 174300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 106 | 20230719 | 174200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 107 | 20230719 | 174100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 108 | 20230719 | 174000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 109 | 20230719 | 173900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 110 | 20230719 | 173800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 111 | 20230719 | 173700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 112 | 20230719 | 173600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 113 | 20230719 | 173500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 114 | 20230719 | 173400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 115 | 20230719 | 173300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 116 | 20230719 | 173200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 117 | 20230719 | 173100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 118 | 20230719 | 173000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 119 | 20230719 | 172900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 120 | 20230719 | 172800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 121 | 20230719 | 172700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 122 | 20230719 | 172600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 123 | 20230719 | 172500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 124 | 20230719 | 172400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 125 | 20230719 | 172300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 126 | 20230719 | 172200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 127 | 20230719 | 172100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 128 | 20230719 | 172000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 129 | 20230719 | 171900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 130 | 20230719 | 171800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 131 | 20230719 | 171700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 132 | 20230719 | 171600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 133 | 20230719 | 171500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 134 | 20230719 | 171400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 135 | 20230719 | 171300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 136 | 20230719 | 171200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 137 | 20230719 | 171100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 138 | 20230719 | 171000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 139 | 20230719 | 170900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 140 | 20230719 | 170800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 141 | 20230719 | 170700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 142 | 20230719 | 170600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 143 | 20230719 | 170500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 144 | 20230719 | 170400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 145 | 20230719 | 170300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 146 | 20230719 | 170200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 147 | 20230719 | 170100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 148 | 20230719 | 170000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 149 | 20230719 | 165900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 150 | 20230719 | 165800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 151 | 20230719 | 165700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 152 | 20230719 | 165600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 153 | 20230719 | 165500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 154 | 20230719 | 165400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 155 | 20230719 | 165300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 156 | 20230719 | 165200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 157 | 20230719 | 165100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 158 | 20230719 | 165000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 159 | 20230719 | 164900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 160 | 20230719 | 164800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 161 | 20230719 | 164700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 162 | 20230719 | 164600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 163 | 20230719 | 164500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 164 | 20230719 | 164400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 165 | 20230719 | 164300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 166 | 20230719 | 164200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 167 | 20230719 | 164100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 168 | 20230719 | 164000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 169 | 20230719 | 163900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 170 | 20230719 | 163800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 171 | 20230719 | 163700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 172 | 20230719 | 163600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 173 | 20230719 | 163500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 174 | 20230719 | 163400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 175 | 20230719 | 163300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 176 | 20230719 | 163200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 177 | 20230719 | 163100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 178 | 20230719 | 163000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 179 | 20230719 | 162900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 180 | 20230719 | 162800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 181 | 20230719 | 162700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 182 | 20230719 | 162600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 183 | 20230719 | 162500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 184 | 20230719 | 162400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 185 | 20230719 | 162300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 186 | 20230719 | 162200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 187 | 20230719 | 162100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 188 | 20230719 | 162000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 189 | 20230719 | 161900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 190 | 20230719 | 161800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 191 | 20230719 | 161700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 192 | 20230719 | 161600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 193 | 20230719 | 161500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 194 | 20230719 | 161400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 195 | 20230719 | 161300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 196 | 20230719 | 161200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 197 | 20230719 | 161100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 198 | 20230719 | 161000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 199 | 20230719 | 160900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 200 | 20230719 | 160800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 201 | 20230719 | 160700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 202 | 20230719 | 160600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 203 | 20230719 | 160500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 204 | 20230719 | 160400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 205 | 20230719 | 160300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 206 | 20230719 | 160200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 207 | 20230719 | 160100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 208 | 20230719 | 160000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 209 | 20230719 | 155900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 210 | 20230719 | 155800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 211 | 20230719 | 155700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 212 | 20230719 | 155600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 213 | 20230719 | 155500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 214 | 20230719 | 155400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 215 | 20230719 | 155300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 216 | 20230719 | 155200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 217 | 20230719 | 155100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 218 | 20230719 | 155000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 219 | 20230719 | 154900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 220 | 20230719 | 154800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 221 | 20230719 | 154700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 222 | 20230719 | 154600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 223 | 20230719 | 154500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 224 | 20230719 | 154400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 225 | 20230719 | 154300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 226 | 20230719 | 154200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 227 | 20230719 | 154100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 228 | 20230719 | 154000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 229 | 20230719 | 153900 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 230 | 20230719 | 153800 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 231 | 20230719 | 153700 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 232 | 20230719 | 153600 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 233 | 20230719 | 153500 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 234 | 20230719 | 153400 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 235 | 20230719 | 153300 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 236 | 20230719 | 153200 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 237 | 20230719 | 153100 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 238 | 20230719 | 153000 | 189718004000 | 687000 | 687000 | 687000 | 687000 | 14897 |
| 239 | 20230719 | 152900 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 240 | 20230719 | 152800 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 241 | 20230719 | 152700 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 242 | 20230719 | 152600 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 243 | 20230719 | 152500 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 244 | 20230719 | 152400 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 245 | 20230719 | 152300 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 246 | 20230719 | 152200 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 247 | 20230719 | 152100 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 248 | 20230719 | 152000 | 179483765000 | 687000 | 687000 | 687000 | 687000 | 0 |
| 249 | 20230719 | 151900 | 179483765000 | 687000 | 686000 | 687000 | 685000 | 2921 |
| 250 | 20230719 | 151800 | 177479865000 | 686000 | 685000 | 686000 | 684000 | 2345 |
| 251 | 20230719 | 151700 | 175873535000 | 684000 | 685000 | 685000 | 684000 | 497 |
| 252 | 20230719 | 151600 | 175533270000 | 685000 | 685000 | 685000 | 684000 | 190 |
| 253 | 20230719 | 151500 | 175403122000 | 685000 | 684000 | 685000 | 684000 | 548 |
| 254 | 20230719 | 151400 | 175028186000 | 685000 | 685000 | 685000 | 684000 | 261 |
| 255 | 20230719 | 151300 | 174849430000 | 685000 | 684000 | 685000 | 684000 | 1365 |
| 256 | 20230719 | 151200 | 173915034000 | 685000 | 685000 | 685000 | 684000 | 431 |
| 257 | 20230719 | 151100 | 173619943000 | 685000 | 685000 | 685000 | 684000 | 442 |
| 258 | 20230719 | 151000 | 173317225000 | 685000 | 685000 | 685000 | 684000 | 388 |
| 259 | 20230719 | 150900 | 173051458000 | 685000 | 685000 | 685000 | 684000 | 531 |
| 260 | 20230719 | 150800 | 172687745000 | 685000 | 685000 | 686000 | 684000 | 1346 |
| 261 | 20230719 | 150700 | 171765785000 | 685000 | 685000 | 686000 | 685000 | 770 |
| 262 | 20230719 | 150600 | 171238031000 | 686000 | 685000 | 686000 | 684000 | 2798 |
| 263 | 20230719 | 150500 | 169321580000 | 685000 | 685000 | 685000 | 684000 | 510 |
| 264 | 20230719 | 150400 | 168972372000 | 684000 | 685000 | 685000 | 684000 | 741 |
| 265 | 20230719 | 150300 | 168464862000 | 685000 | 685000 | 685000 | 684000 | 245 |
| 266 | 20230719 | 150200 | 168297042000 | 685000 | 685000 | 685000 | 684000 | 249 |
| 267 | 20230719 | 150100 | 168126533000 | 685000 | 684000 | 685000 | 683000 | 1983 |
| 268 | 20230719 | 150000 | 166770031000 | 684000 | 683000 | 684000 | 683000 | 556 |
| 269 | 20230719 | 145900 | 166389916000 | 684000 | 684000 | 684000 | 683000 | 655 |
| 270 | 20230719 | 145800 | 165942343000 | 684000 | 683000 | 684000 | 682000 | 1008 |
| 271 | 20230719 | 145700 | 165253659000 | 683000 | 683000 | 683000 | 682000 | 509 |
| 272 | 20230719 | 145600 | 164906029000 | 683000 | 683000 | 683000 | 682000 | 382 |
| 273 | 20230719 | 145500 | 164645194000 | 683000 | 682000 | 683000 | 682000 | 284 |
| 274 | 20230719 | 145400 | 164451232000 | 682000 | 683000 | 684000 | 682000 | 1402 |
| 275 | 20230719 | 145300 | 163493453000 | 684000 | 684000 | 684000 | 683000 | 367 |
| 276 | 20230719 | 145200 | 163242589000 | 684000 | 683000 | 684000 | 683000 | 336 |
| 277 | 20230719 | 145100 | 163012854000 | 683000 | 683000 | 684000 | 683000 | 330 |
| 278 | 20230719 | 145000 | 162787212000 | 683000 | 684000 | 684000 | 683000 | 420 |
| 279 | 20230719 | 144900 | 162500053000 | 683000 | 683000 | 684000 | 683000 | 1226 |
| 280 | 20230719 | 144800 | 161662428000 | 684000 | 683000 | 684000 | 683000 | 2808 |
| 281 | 20230719 | 144700 | 159744319000 | 683000 | 682000 | 683000 | 682000 | 1092 |
| 282 | 20230719 | 144600 | 158998513000 | 683000 | 682000 | 683000 | 682000 | 339 |
| 283 | 20230719 | 144500 | 158767030000 | 683000 | 682000 | 683000 | 682000 | 506 |
| 284 | 20230719 | 144400 | 158421667000 | 682000 | 682000 | 683000 | 682000 | 301 |
| 285 | 20230719 | 144300 | 158216174000 | 683000 | 683000 | 683000 | 682000 | 389 |
| 286 | 20230719 | 144200 | 157950645000 | 682000 | 682000 | 683000 | 682000 | 254 |
| 287 | 20230719 | 144100 | 157777221000 | 682000 | 682000 | 683000 | 682000 | 596 |
| 288 | 20230719 | 144000 | 157370418000 | 683000 | 683000 | 683000 | 682000 | 245 |
| 289 | 20230719 | 143900 | 157203147000 | 683000 | 682000 | 683000 | 682000 | 732 |
| 290 | 20230719 | 143800 | 156703263000 | 682000 | 682000 | 683000 | 682000 | 328 |
| 291 | 20230719 | 143700 | 156479357000 | 683000 | 682000 | 683000 | 682000 | 329 |
| 292 | 20230719 | 143600 | 156254754000 | 683000 | 683000 | 683000 | 682000 | 482 |
| 293 | 20230719 | 143500 | 155925563000 | 683000 | 683000 | 683000 | 682000 | 274 |
| 294 | 20230719 | 143400 | 155738522000 | 683000 | 682000 | 683000 | 682000 | 301 |
| 295 | 20230719 | 143300 | 155533002000 | 682000 | 683000 | 683000 | 682000 | 307 |
| 296 | 20230719 | 143200 | 155323406000 | 683000 | 682000 | 683000 | 682000 | 216 |
| 297 | 20230719 | 143100 | 155175942000 | 683000 | 682000 | 683000 | 682000 | 327 |
| 298 | 20230719 | 143000 | 154952729000 | 683000 | 683000 | 683000 | 682000 | 286 |
| 299 | 20230719 | 142900 | 154757502000 | 683000 | 683000 | 683000 | 682000 | 609 |
| 300 | 20230719 | 142800 | 154342021000 | 683000 | 683000 | 683000 | 682000 | 379 |
| 301 | 20230719 | 142700 | 154083207000 | 683000 | 682000 | 683000 | 682000 | 230 |
| 302 | 20230719 | 142600 | 153926166000 | 683000 | 681000 | 683000 | 681000 | 2209 |
| 303 | 20230719 | 142500 | 152419100000 | 682000 | 682000 | 682000 | 681000 | 220 |
| 304 | 20230719 | 142400 | 152269091000 | 681000 | 682000 | 682000 | 681000 | 214 |
| 305 | 20230719 | 142300 | 152123176000 | 682000 | 681000 | 682000 | 681000 | 206 |
| 306 | 20230719 | 142200 | 151982713000 | 682000 | 682000 | 682000 | 681000 | 313 |
| 307 | 20230719 | 142100 | 151769266000 | 682000 | 681000 | 682000 | 681000 | 251 |
| 308 | 20230719 | 142000 | 151598173000 | 682000 | 682000 | 682000 | 681000 | 239 |
| 309 | 20230719 | 141900 | 151435214000 | 682000 | 682000 | 682000 | 681000 | 354 |
| 310 | 20230719 | 141800 | 151193880000 | 681000 | 682000 | 682000 | 681000 | 222 |
| 311 | 20230719 | 141700 | 151042508000 | 682000 | 682000 | 682000 | 681000 | 228 |
| 312 | 20230719 | 141600 | 150887063000 | 681000 | 682000 | 682000 | 681000 | 389 |
| 313 | 20230719 | 141500 | 150621784000 | 682000 | 681000 | 682000 | 681000 | 185 |
| 314 | 20230719 | 141400 | 150495666000 | 681000 | 681000 | 682000 | 681000 | 259 |
| 315 | 20230719 | 141300 | 150319150000 | 681000 | 683000 | 683000 | 681000 | 543 |
| 316 | 20230719 | 141200 | 149948659000 | 682000 | 682000 | 683000 | 682000 | 245 |
| 317 | 20230719 | 141100 | 149781443000 | 682000 | 683000 | 683000 | 681000 | 1127 |
| 318 | 20230719 | 141000 | 149012887000 | 682000 | 683000 | 683000 | 682000 | 361 |
| 319 | 20230719 | 140900 | 148766560000 | 682000 | 683000 | 683000 | 682000 | 324 |
| 320 | 20230719 | 140800 | 148545397000 | 683000 | 683000 | 683000 | 682000 | 198 |
| 321 | 20230719 | 140700 | 148410175000 | 683000 | 683000 | 683000 | 682000 | 344 |
| 322 | 20230719 | 140600 | 148175405000 | 683000 | 683000 | 683000 | 682000 | 211 |
| 323 | 20230719 | 140500 | 148031316000 | 683000 | 683000 | 683000 | 682000 | 308 |
| 324 | 20230719 | 140400 | 147820957000 | 683000 | 683000 | 683000 | 682000 | 286 |
| 325 | 20230719 | 140300 | 147625733000 | 683000 | 683000 | 683000 | 682000 | 174 |
| 326 | 20230719 | 140200 | 147506929000 | 683000 | 683000 | 683000 | 682000 | 234 |
| 327 | 20230719 | 140100 | 147347132000 | 683000 | 683000 | 683000 | 682000 | 539 |
| 328 | 20230719 | 140000 | 146979039000 | 683000 | 683000 | 683000 | 682000 | 188 |
| 329 | 20230719 | 135900 | 146850677000 | 683000 | 683000 | 683000 | 682000 | 284 |
| 330 | 20230719 | 135800 | 146656720000 | 683000 | 683000 | 683000 | 682000 | 144 |
| 331 | 20230719 | 135700 | 146558380000 | 682000 | 682000 | 683000 | 682000 | 476 |
| 332 | 20230719 | 135600 | 146233575000 | 683000 | 683000 | 683000 | 682000 | 379 |
| 333 | 20230719 | 135500 | 145974899000 | 683000 | 683000 | 683000 | 682000 | 792 |
| 334 | 20230719 | 135400 | 145433984000 | 682000 | 682000 | 683000 | 682000 | 242 |
| 335 | 20230719 | 135300 | 145268765000 | 682000 | 683000 | 683000 | 682000 | 231 |
| 336 | 20230719 | 135200 | 145111030000 | 683000 | 682000 | 683000 | 681000 | 1366 |
| 337 | 20230719 | 135100 | 144179292000 | 682000 | 681000 | 682000 | 681000 | 277 |
| 338 | 20230719 | 135000 | 143990424000 | 682000 | 682000 | 682000 | 681000 | 325 |
| 339 | 20230719 | 134900 | 143768907000 | 681000 | 681000 | 682000 | 680000 | 964 |
| 340 | 20230719 | 134800 | 143112288000 | 681000 | 681000 | 681000 | 680000 | 157 |
| 341 | 20230719 | 134700 | 143005385000 | 681000 | 681000 | 681000 | 680000 | 313 |
| 342 | 20230719 | 134600 | 142792235000 | 681000 | 681000 | 682000 | 680000 | 868 |
| 343 | 20230719 | 134500 | 142200999000 | 682000 | 681000 | 682000 | 681000 | 509 |
| 344 | 20230719 | 134400 | 141854221000 | 682000 | 681000 | 682000 | 681000 | 293 |
| 345 | 20230719 | 134300 | 141654485000 | 682000 | 681000 | 682000 | 680000 | 1635 |
| 346 | 20230719 | 134200 | 140540962000 | 680000 | 680000 | 681000 | 680000 | 163 |
| 347 | 20230719 | 134100 | 140429999000 | 680000 | 681000 | 681000 | 680000 | 263 |
| 348 | 20230719 | 134000 | 140250954000 | 681000 | 681000 | 681000 | 680000 | 209 |
| 349 | 20230719 | 133900 | 140108640000 | 681000 | 680000 | 681000 | 680000 | 236 |
| 350 | 20230719 | 133800 | 139948039000 | 681000 | 680000 | 681000 | 680000 | 308 |
| 351 | 20230719 | 133700 | 139738344000 | 681000 | 679000 | 681000 | 679000 | 2847 |
| 352 | 20230719 | 133600 | 137802330000 | 680000 | 680000 | 680000 | 679000 | 199 |
| 353 | 20230719 | 133500 | 137667060000 | 680000 | 680000 | 680000 | 679000 | 231 |
| 354 | 20230719 | 133400 | 137510050000 | 680000 | 679000 | 680000 | 679000 | 183 |
| 355 | 20230719 | 133300 | 137385708000 | 679000 | 680000 | 680000 | 679000 | 261 |
| 356 | 20230719 | 133200 | 137208366000 | 679000 | 679000 | 680000 | 679000 | 210 |
| 357 | 20230719 | 133100 | 137065684000 | 680000 | 679000 | 680000 | 679000 | 241 |
| 358 | 20230719 | 133000 | 136901977000 | 679000 | 679000 | 680000 | 678000 | 194 |
| 359 | 20230719 | 132900 | 136770214000 | 679000 | 680000 | 681000 | 679000 | 1490 |
| 360 | 20230719 | 132800 | 135757579000 | 681000 | 680000 | 681000 | 680000 | 208 |
| 361 | 20230719 | 132700 | 135615978000 | 680000 | 681000 | 681000 | 680000 | 243 |
| 362 | 20230719 | 132600 | 135450537000 | 680000 | 681000 | 681000 | 680000 | 203 |
| 363 | 20230719 | 132500 | 135312338000 | 680000 | 681000 | 681000 | 680000 | 86 |
| 364 | 20230719 | 132400 | 135253780000 | 681000 | 679000 | 681000 | 679000 | 1005 |
| 365 | 20230719 | 132300 | 134570328000 | 680000 | 680000 | 680000 | 679000 | 216 |
| 366 | 20230719 | 132200 | 134423494000 | 680000 | 680000 | 680000 | 679000 | 250 |
| 367 | 20230719 | 132100 | 134253580000 | 680000 | 679000 | 680000 | 679000 | 166 |
| 368 | 20230719 | 132000 | 134140709000 | 680000 | 679000 | 680000 | 679000 | 480 |
| 369 | 20230719 | 131900 | 133814647000 | 679000 | 679000 | 679000 | 678000 | 167 |
| 370 | 20230719 | 131800 | 133701263000 | 679000 | 679000 | 679000 | 678000 | 157 |
| 371 | 20230719 | 131700 | 133594680000 | 679000 | 679000 | 679000 | 678000 | 103 |
| 372 | 20230719 | 131600 | 133524758000 | 678000 | 679000 | 679000 | 678000 | 283 |
| 373 | 20230719 | 131500 | 133332615000 | 679000 | 679000 | 679000 | 678000 | 122 |
| 374 | 20230719 | 131400 | 133249847000 | 679000 | 678000 | 679000 | 678000 | 248 |
| 375 | 20230719 | 131300 | 133081479000 | 679000 | 679000 | 679000 | 678000 | 73 |
| 376 | 20230719 | 131200 | 133031925000 | 679000 | 679000 | 679000 | 678000 | 77 |
| 377 | 20230719 | 131100 | 132979648000 | 679000 | 678000 | 679000 | 678000 | 70 |
| 378 | 20230719 | 131000 | 132932140000 | 678000 | 678000 | 679000 | 678000 | 92 |
| 379 | 20230719 | 130900 | 132869726000 | 678000 | 679000 | 679000 | 678000 | 701 |
| 380 | 20230719 | 130800 | 132394323000 | 678000 | 678000 | 679000 | 678000 | 496 |
| 381 | 20230719 | 130700 | 132057547000 | 679000 | 679000 | 679000 | 678000 | 71 |
| 382 | 20230719 | 130600 | 132009380000 | 679000 | 679000 | 679000 | 678000 | 429 |
| 383 | 20230719 | 130500 | 131718156000 | 678000 | 678000 | 679000 | 678000 | 170 |
| 384 | 20230719 | 130400 | 131602858000 | 679000 | 679000 | 679000 | 678000 | 129 |
| 385 | 20230719 | 130300 | 131515333000 | 678000 | 678000 | 679000 | 678000 | 70 |
| 386 | 20230719 | 130200 | 131467820000 | 679000 | 678000 | 679000 | 678000 | 88 |
| 387 | 20230719 | 130100 | 131408105000 | 679000 | 678000 | 679000 | 678000 | 106 |
| 388 | 20230719 | 130000 | 131336227000 | 678000 | 679000 | 679000 | 678000 | 178 |
| 389 | 20230719 | 125900 | 131215494000 | 679000 | 678000 | 679000 | 678000 | 322 |
| 390 | 20230719 | 125800 | 130997126000 | 679000 | 679000 | 679000 | 678000 | 342 |
| 391 | 20230719 | 125700 | 130765210000 | 679000 | 678000 | 679000 | 678000 | 105 |
| 392 | 20230719 | 125600 | 130693941000 | 679000 | 679000 | 679000 | 678000 | 120 |
| 393 | 20230719 | 125500 | 130612472000 | 678000 | 678000 | 679000 | 678000 | 183 |
| 394 | 20230719 | 125400 | 130488396000 | 678000 | 678000 | 679000 | 678000 | 724 |
| 395 | 20230719 | 125300 | 129997486000 | 679000 | 679000 | 679000 | 678000 | 42 |
| 396 | 20230719 | 125200 | 129968992000 | 679000 | 679000 | 679000 | 678000 | 227 |
| 397 | 20230719 | 125100 | 129815032000 | 679000 | 678000 | 679000 | 678000 | 86 |
| 398 | 20230719 | 125000 | 129756712000 | 679000 | 679000 | 679000 | 678000 | 55 |
| 399 | 20230719 | 124900 | 129719377000 | 679000 | 678000 | 679000 | 678000 | 63 |
| 400 | 20230719 | 124800 | 129676633000 | 679000 | 678000 | 679000 | 678000 | 201 |
| 401 | 20230719 | 124700 | 129540201000 | 678000 | 678000 | 679000 | 678000 | 114 |
| 402 | 20230719 | 124600 | 129462903000 | 678000 | 678000 | 679000 | 678000 | 105 |
| 403 | 20230719 | 124500 | 129391690000 | 678000 | 677000 | 679000 | 677000 | 2055 |
| 404 | 20230719 | 124400 | 127998649000 | 677000 | 679000 | 679000 | 677000 | 1434 |
| 405 | 20230719 | 124300 | 127026503000 | 678000 | 679000 | 680000 | 678000 | 2691 |
| 406 | 20230719 | 124200 | 125199599000 | 680000 | 680000 | 680000 | 679000 | 193 |
| 407 | 20230719 | 124100 | 125068501000 | 680000 | 679000 | 680000 | 679000 | 140 |
| 408 | 20230719 | 124000 | 124973399000 | 680000 | 679000 | 680000 | 679000 | 288 |
| 409 | 20230719 | 123900 | 124777791000 | 679000 | 679000 | 680000 | 679000 | 175 |
| 410 | 20230719 | 123800 | 124658893000 | 680000 | 680000 | 680000 | 679000 | 139 |
| 411 | 20230719 | 123700 | 124564434000 | 680000 | 679000 | 680000 | 679000 | 120 |
| 412 | 20230719 | 123600 | 124482904000 | 680000 | 681000 | 681000 | 679000 | 1459 |
| 413 | 20230719 | 123500 | 123491008000 | 681000 | 680000 | 681000 | 680000 | 65 |
| 414 | 20230719 | 123400 | 123446753000 | 680000 | 681000 | 681000 | 680000 | 120 |
| 415 | 20230719 | 123300 | 123365103000 | 680000 | 681000 | 681000 | 680000 | 204 |
| 416 | 20230719 | 123200 | 123226243000 | 681000 | 681000 | 681000 | 680000 | 110 |
| 417 | 20230719 | 123100 | 123151367000 | 681000 | 681000 | 681000 | 680000 | 62 |
| 418 | 20230719 | 123000 | 123109157000 | 680000 | 681000 | 681000 | 680000 | 124 |
| 419 | 20230719 | 122900 | 123024716000 | 681000 | 681000 | 681000 | 680000 | 155 |
| 420 | 20230719 | 122800 | 122919168000 | 680000 | 681000 | 681000 | 680000 | 140 |
| 421 | 20230719 | 122700 | 122823848000 | 681000 | 681000 | 681000 | 680000 | 46 |
| 422 | 20230719 | 122600 | 122792530000 | 681000 | 680000 | 681000 | 680000 | 151 |
| 423 | 20230719 | 122500 | 122689708000 | 681000 | 681000 | 681000 | 680000 | 177 |
| 424 | 20230719 | 122400 | 122569174000 | 681000 | 680000 | 681000 | 680000 | 93 |
| 425 | 20230719 | 122300 | 122505857000 | 681000 | 680000 | 681000 | 680000 | 61 |
| 426 | 20230719 | 122200 | 122464328000 | 680000 | 680000 | 681000 | 680000 | 144 |
| 427 | 20230719 | 122100 | 122366277000 | 681000 | 681000 | 681000 | 680000 | 408 |
| 428 | 20230719 | 122000 | 122088545000 | 681000 | 681000 | 681000 | 680000 | 97 |
| 429 | 20230719 | 121900 | 122022500000 | 681000 | 681000 | 681000 | 680000 | 55 |
| 430 | 20230719 | 121800 | 121985049000 | 681000 | 681000 | 681000 | 680000 | 77 |
| 431 | 20230719 | 121700 | 121932619000 | 681000 | 680000 | 681000 | 680000 | 413 |
| 432 | 20230719 | 121600 | 121651735000 | 681000 | 681000 | 681000 | 680000 | 57 |
| 433 | 20230719 | 121500 | 121612937000 | 680000 | 680000 | 681000 | 680000 | 220 |
| 434 | 20230719 | 121400 | 121463177000 | 681000 | 680000 | 681000 | 680000 | 75 |
| 435 | 20230719 | 121300 | 121412116000 | 681000 | 681000 | 681000 | 680000 | 359 |
| 436 | 20230719 | 121200 | 121167652000 | 680000 | 681000 | 681000 | 680000 | 147 |
| 437 | 20230719 | 121100 | 121067558000 | 681000 | 681000 | 681000 | 680000 | 54 |
| 438 | 20230719 | 121000 | 121030791000 | 681000 | 681000 | 681000 | 680000 | 149 |
| 439 | 20230719 | 120900 | 120929417000 | 680000 | 681000 | 681000 | 680000 | 99 |
| 440 | 20230719 | 120800 | 120862051000 | 680000 | 680000 | 681000 | 680000 | 127 |
| 441 | 20230719 | 120700 | 120775616000 | 680000 | 680000 | 681000 | 679000 | 1434 |
| 442 | 20230719 | 120600 | 119800479000 | 680000 | 679000 | 680000 | 679000 | 269 |
| 443 | 20230719 | 120500 | 119617590000 | 680000 | 680000 | 680000 | 679000 | 165 |
| 444 | 20230719 | 120400 | 119505432000 | 680000 | 679000 | 680000 | 679000 | 161 |
| 445 | 20230719 | 120300 | 119396017000 | 679000 | 680000 | 680000 | 679000 | 132 |
| 446 | 20230719 | 120200 | 119306316000 | 680000 | 679000 | 680000 | 679000 | 204 |
| 447 | 20230719 | 120100 | 119167715000 | 679000 | 680000 | 680000 | 679000 | 184 |
| 448 | 20230719 | 120000 | 119042724000 | 680000 | 679000 | 680000 | 679000 | 230 |
| 449 | 20230719 | 115900 | 118886466000 | 680000 | 680000 | 680000 | 679000 | 169 |
| 450 | 20230719 | 115800 | 118771670000 | 680000 | 680000 | 680000 | 679000 | 237 |
| 451 | 20230719 | 115700 | 118610602000 | 679000 | 681000 | 681000 | 679000 | 2131 |
| 452 | 20230719 | 115600 | 117161891000 | 681000 | 681000 | 681000 | 680000 | 148 |
| 453 | 20230719 | 115500 | 117061149000 | 681000 | 681000 | 681000 | 680000 | 113 |
| 454 | 20230719 | 115400 | 116984234000 | 681000 | 681000 | 681000 | 680000 | 120 |
| 455 | 20230719 | 115300 | 116902548000 | 681000 | 680000 | 681000 | 680000 | 84 |
| 456 | 20230719 | 115200 | 116845371000 | 681000 | 681000 | 681000 | 680000 | 118 |
| 457 | 20230719 | 115100 | 116765069000 | 681000 | 681000 | 681000 | 680000 | 50 |
| 458 | 20230719 | 115000 | 116731023000 | 681000 | 681000 | 681000 | 680000 | 533 |
| 459 | 20230719 | 114900 | 116368069000 | 681000 | 681000 | 682000 | 680000 | 873 |
| 460 | 20230719 | 114800 | 115773553000 | 680000 | 680000 | 681000 | 680000 | 51 |
| 461 | 20230719 | 114700 | 115738828000 | 681000 | 680000 | 681000 | 679000 | 1110 |
| 462 | 20230719 | 114600 | 114983901000 | 680000 | 679000 | 680000 | 679000 | 339 |
| 463 | 20230719 | 114500 | 114753475000 | 679000 | 679000 | 680000 | 679000 | 142 |
| 464 | 20230719 | 114400 | 114657012000 | 680000 | 679000 | 680000 | 679000 | 152 |
| 465 | 20230719 | 114300 | 114553766000 | 679000 | 680000 | 680000 | 679000 | 115 |
| 466 | 20230719 | 114200 | 114475589000 | 680000 | 679000 | 680000 | 679000 | 439 |
| 467 | 20230719 | 114100 | 114177309000 | 679000 | 680000 | 681000 | 679000 | 969 |
| 468 | 20230719 | 114000 | 113518389000 | 681000 | 680000 | 681000 | 680000 | 115 |
| 469 | 20230719 | 113900 | 113440141000 | 680000 | 680000 | 681000 | 680000 | 123 |
| 470 | 20230719 | 113800 | 113356428000 | 680000 | 680000 | 681000 | 679000 | 1630 |
| 471 | 20230719 | 113700 | 112248023000 | 680000 | 679000 | 680000 | 679000 | 172 |
| 472 | 20230719 | 113600 | 112131207000 | 680000 | 680000 | 680000 | 679000 | 283 |
| 473 | 20230719 | 113500 | 111938791000 | 680000 | 680000 | 680000 | 679000 | 223 |
| 474 | 20230719 | 113400 | 111787167000 | 680000 | 680000 | 680000 | 679000 | 294 |
| 475 | 20230719 | 113300 | 111587291000 | 680000 | 680000 | 681000 | 679000 | 1606 |
| 476 | 20230719 | 113200 | 110495343000 | 680000 | 681000 | 681000 | 680000 | 1135 |
| 477 | 20230719 | 113100 | 109722445000 | 681000 | 682000 | 682000 | 681000 | 128 |
| 478 | 20230719 | 113000 | 109635205000 | 681000 | 682000 | 682000 | 681000 | 135 |
| 479 | 20230719 | 112900 | 109543152000 | 682000 | 681000 | 682000 | 681000 | 220 |
| 480 | 20230719 | 112800 | 109393260000 | 681000 | 682000 | 682000 | 681000 | 248 |
| 481 | 20230719 | 112700 | 109224283000 | 682000 | 682000 | 682000 | 681000 | 126 |
| 482 | 20230719 | 112600 | 109138384000 | 682000 | 682000 | 682000 | 681000 | 648 |
| 483 | 20230719 | 112500 | 108697010000 | 681000 | 682000 | 682000 | 681000 | 159 |
| 484 | 20230719 | 112400 | 108588634000 | 682000 | 681000 | 682000 | 681000 | 147 |
| 485 | 20230719 | 112300 | 108488496000 | 682000 | 681000 | 682000 | 681000 | 137 |
| 486 | 20230719 | 112200 | 108395140000 | 682000 | 682000 | 682000 | 681000 | 146 |
| 487 | 20230719 | 112100 | 108295623000 | 682000 | 683000 | 683000 | 681000 | 991 |
| 488 | 20230719 | 112000 | 107619700000 | 683000 | 682000 | 683000 | 682000 | 136 |
| 489 | 20230719 | 111900 | 107526833000 | 682000 | 683000 | 683000 | 682000 | 193 |
| 490 | 20230719 | 111800 | 107395090000 | 683000 | 683000 | 683000 | 682000 | 123 |
| 491 | 20230719 | 111700 | 107311130000 | 682000 | 682000 | 683000 | 682000 | 110 |
| 492 | 20230719 | 111600 | 107236080000 | 683000 | 682000 | 683000 | 681000 | 729 |
| 493 | 20230719 | 111500 | 106738902000 | 682000 | 682000 | 682000 | 681000 | 27 |
| 494 | 20230719 | 111400 | 106720493000 | 682000 | 683000 | 683000 | 681000 | 1222 |
| 495 | 20230719 | 111300 | 105887108000 | 683000 | 683000 | 683000 | 682000 | 85 |
| 496 | 20230719 | 111200 | 105829068000 | 683000 | 684000 | 684000 | 682000 | 729 |
| 497 | 20230719 | 111100 | 105331126000 | 683000 | 683000 | 684000 | 683000 | 799 |
| 498 | 20230719 | 111000 | 104785147000 | 682000 | 682000 | 683000 | 682000 | 333 |
| 499 | 20230719 | 110900 | 104557720000 | 683000 | 682000 | 683000 | 682000 | 126 |
| 500 | 20230719 | 110800 | 104471695000 | 682000 | 682000 | 683000 | 682000 | 96 |
| 501 | 20230719 | 110700 | 104406153000 | 683000 | 682000 | 683000 | 682000 | 551 |
| 502 | 20230719 | 110600 | 104030076000 | 682000 | 683000 | 683000 | 682000 | 818 |
| 503 | 20230719 | 110500 | 103471470000 | 684000 | 683000 | 684000 | 683000 | 115 |
| 504 | 20230719 | 110400 | 103392847000 | 684000 | 684000 | 685000 | 683000 | 206 |
| 505 | 20230719 | 110300 | 103251938000 | 684000 | 684000 | 685000 | 683000 | 305 |
| 506 | 20230719 | 110200 | 103043321000 | 683000 | 684000 | 684000 | 683000 | 273 |
| 507 | 20230719 | 110100 | 102856599000 | 684000 | 685000 | 685000 | 683000 | 436 |
| 508 | 20230719 | 110000 | 102558266000 | 684000 | 684000 | 685000 | 684000 | 211 |
| 509 | 20230719 | 105900 | 102413850000 | 685000 | 684000 | 685000 | 684000 | 196 |
| 510 | 20230719 | 105800 | 102279613000 | 685000 | 684000 | 685000 | 684000 | 65 |
| 511 | 20230719 | 105700 | 102235123000 | 685000 | 684000 | 685000 | 684000 | 292 |
| 512 | 20230719 | 105600 | 102035271000 | 685000 | 685000 | 685000 | 684000 | 936 |
| 513 | 20230719 | 105500 | 101394766000 | 685000 | 684000 | 686000 | 684000 | 1228 |
| 514 | 20230719 | 105400 | 100553546000 | 684000 | 684000 | 685000 | 684000 | 201 |
| 515 | 20230719 | 105300 | 100415897000 | 685000 | 685000 | 686000 | 684000 | 607 |
| 516 | 20230719 | 105200 | 100000086000 | 686000 | 685000 | 686000 | 685000 | 167 |
| 517 | 20230719 | 105100 | 99885596000 | 685000 | 685000 | 686000 | 685000 | 2130 |
| 518 | 20230719 | 105000 | 98426248000 | 685000 | 685000 | 685000 | 684000 | 556 |
| 519 | 20230719 | 104900 | 98045416000 | 685000 | 683000 | 685000 | 683000 | 883 |
| 520 | 20230719 | 104800 | 97441349000 | 683000 | 683000 | 684000 | 683000 | 112 |
| 521 | 20230719 | 104700 | 97364747000 | 684000 | 684000 | 684000 | 683000 | 136 |
| 522 | 20230719 | 104600 | 97271779000 | 683000 | 684000 | 684000 | 683000 | 79 |
| 523 | 20230719 | 104500 | 97217772000 | 684000 | 682000 | 684000 | 682000 | 462 |
| 524 | 20230719 | 104400 | 96902210000 | 682000 | 682000 | 683000 | 682000 | 44 |
| 525 | 20230719 | 104300 | 96872179000 | 683000 | 684000 | 684000 | 682000 | 1196 |
| 526 | 20230719 | 104200 | 96056117000 | 685000 | 683000 | 685000 | 683000 | 761 |
| 527 | 20230719 | 104100 | 95535946000 | 683000 | 683000 | 683000 | 682000 | 200 |
| 528 | 20230719 | 104000 | 95399419000 | 683000 | 682000 | 684000 | 682000 | 265 |
| 529 | 20230719 | 103900 | 95218407000 | 683000 | 683000 | 684000 | 682000 | 841 |
| 530 | 20230719 | 103800 | 94644309000 | 683000 | 683000 | 684000 | 683000 | 174 |
| 531 | 20230719 | 103700 | 94525401000 | 684000 | 684000 | 685000 | 683000 | 878 |
| 532 | 20230719 | 103600 | 93924895000 | 684000 | 682000 | 684000 | 682000 | 795 |
| 533 | 20230719 | 103500 | 93382018000 | 681000 | 682000 | 682000 | 681000 | 437 |
| 534 | 20230719 | 103400 | 93083990000 | 682000 | 682000 | 682000 | 681000 | 131 |
| 535 | 20230719 | 103300 | 92994705000 | 682000 | 681000 | 682000 | 681000 | 226 |
| 536 | 20230719 | 103200 | 92840761000 | 680000 | 680000 | 681000 | 680000 | 70 |
| 537 | 20230719 | 103100 | 92793110000 | 681000 | 683000 | 683000 | 680000 | 532 |
| 538 | 20230719 | 103000 | 92430574000 | 683000 | 680000 | 683000 | 680000 | 977 |
| 539 | 20230719 | 102900 | 91765074000 | 681000 | 681000 | 682000 | 680000 | 747 |
| 540 | 20230719 | 102800 | 91256169000 | 681000 | 681000 | 682000 | 681000 | 1565 |
| 541 | 20230719 | 102700 | 90190102000 | 681000 | 682000 | 683000 | 681000 | 1098 |
| 542 | 20230719 | 102600 | 89441266000 | 682000 | 684000 | 684000 | 681000 | 765 |
| 543 | 20230719 | 102500 | 88919060000 | 684000 | 686000 | 686000 | 683000 | 1689 |
| 544 | 20230719 | 102400 | 87761974000 | 686000 | 685000 | 686000 | 684000 | 2631 |
| 545 | 20230719 | 102300 | 85959136000 | 685000 | 684000 | 685000 | 683000 | 1711 |
| 546 | 20230719 | 102200 | 84788676000 | 684000 | 682000 | 684000 | 682000 | 2424 |
| 547 | 20230719 | 102100 | 83133812000 | 682000 | 682000 | 682000 | 681000 | 157 |
| 548 | 20230719 | 102000 | 83026751000 | 682000 | 682000 | 682000 | 681000 | 323 |
| 549 | 20230719 | 101900 | 82806469000 | 681000 | 682000 | 682000 | 681000 | 153 |
| 550 | 20230719 | 101800 | 82702142000 | 682000 | 681000 | 682000 | 681000 | 177 |
| 551 | 20230719 | 101700 | 82581471000 | 682000 | 682000 | 682000 | 681000 | 353 |
| 552 | 20230719 | 101600 | 82340752000 | 682000 | 683000 | 683000 | 681000 | 775 |
| 553 | 20230719 | 101500 | 81812203000 | 683000 | 681000 | 683000 | 681000 | 1056 |
| 554 | 20230719 | 101400 | 81092009000 | 681000 | 681000 | 682000 | 681000 | 902 |
| 555 | 20230719 | 101300 | 80477590000 | 681000 | 681000 | 681000 | 680000 | 460 |
| 556 | 20230719 | 101200 | 80164335000 | 681000 | 679000 | 681000 | 679000 | 1970 |
| 557 | 20230719 | 101100 | 78823958000 | 679000 | 679000 | 680000 | 679000 | 533 |
| 558 | 20230719 | 101000 | 78461652000 | 679000 | 679000 | 680000 | 679000 | 663 |
| 559 | 20230719 | 100900 | 78010870000 | 679000 | 679000 | 680000 | 679000 | 93 |
| 560 | 20230719 | 100800 | 77947687000 | 679000 | 679000 | 680000 | 679000 | 144 |
| 561 | 20230719 | 100700 | 77849771000 | 680000 | 680000 | 680000 | 679000 | 209 |
| 562 | 20230719 | 100600 | 77707815000 | 680000 | 679000 | 680000 | 679000 | 43 |
| 563 | 20230719 | 100500 | 77678595000 | 680000 | 679000 | 680000 | 679000 | 2196 |
| 564 | 20230719 | 100400 | 76186509000 | 679000 | 678000 | 679000 | 678000 | 1007 |
| 565 | 20230719 | 100300 | 75503669000 | 678000 | 679000 | 679000 | 678000 | 1233 |
| 566 | 20230719 | 100200 | 74666669000 | 679000 | 679000 | 680000 | 679000 | 536 |
| 567 | 20230719 | 100100 | 74302695000 | 679000 | 680000 | 680000 | 679000 | 335 |
| 568 | 20230719 | 100000 | 74075110000 | 680000 | 680000 | 680000 | 679000 | 548 |
| 569 | 20230719 | 095900 | 73702514000 | 680000 | 680000 | 680000 | 679000 | 747 |
| 570 | 20230719 | 095800 | 73194658000 | 680000 | 679000 | 680000 | 679000 | 107 |
| 571 | 20230719 | 095700 | 73121933000 | 679000 | 679000 | 680000 | 679000 | 104 |
| 572 | 20230719 | 095600 | 73051252000 | 680000 | 679000 | 680000 | 678000 | 1776 |
| 573 | 20230719 | 095500 | 71845422000 | 680000 | 680000 | 680000 | 679000 | 201 |
| 574 | 20230719 | 095400 | 71708901000 | 680000 | 680000 | 680000 | 679000 | 277 |
| 575 | 20230719 | 095300 | 71520784000 | 679000 | 680000 | 680000 | 679000 | 631 |
| 576 | 20230719 | 095200 | 71092182000 | 680000 | 680000 | 681000 | 679000 | 604 |
| 577 | 20230719 | 095100 | 70681497000 | 680000 | 677000 | 680000 | 677000 | 1665 |
| 578 | 20230719 | 095000 | 69552742000 | 677000 | 678000 | 679000 | 677000 | 380 |
| 579 | 20230719 | 094900 | 69295376000 | 678000 | 679000 | 679000 | 678000 | 690 |
| 580 | 20230719 | 094800 | 68827510000 | 679000 | 680000 | 680000 | 678000 | 700 |
| 581 | 20230719 | 094700 | 68352224000 | 679000 | 679000 | 680000 | 677000 | 2355 |
| 582 | 20230719 | 094600 | 66754251000 | 679000 | 680000 | 681000 | 679000 | 2030 |
| 583 | 20230719 | 094500 | 65374460000 | 681000 | 682000 | 682000 | 680000 | 921 |
| 584 | 20230719 | 094400 | 64747270000 | 681000 | 682000 | 682000 | 681000 | 620 |
| 585 | 20230719 | 094300 | 64325001000 | 681000 | 682000 | 683000 | 681000 | 661 |
| 586 | 20230719 | 094200 | 63874219000 | 683000 | 681000 | 683000 | 681000 | 962 |
| 587 | 20230719 | 094100 | 63217882000 | 682000 | 683000 | 684000 | 681000 | 1462 |
| 588 | 20230719 | 094000 | 62220931000 | 684000 | 684000 | 684000 | 682000 | 629 |
| 589 | 20230719 | 093900 | 61791152000 | 684000 | 683000 | 684000 | 682000 | 1796 |
| 590 | 20230719 | 093800 | 60564891000 | 684000 | 683000 | 684000 | 683000 | 1304 |
| 591 | 20230719 | 093700 | 59674159000 | 683000 | 682000 | 683000 | 681000 | 522 |
| 592 | 20230719 | 093600 | 59318155000 | 682000 | 681000 | 682000 | 681000 | 757 |
| 593 | 20230719 | 093500 | 58802213000 | 681000 | 684000 | 685000 | 681000 | 3693 |
| 594 | 20230719 | 093400 | 56278767000 | 684000 | 685000 | 685000 | 682000 | 3017 |
| 595 | 20230719 | 093300 | 54215737000 | 685000 | 682000 | 685000 | 681000 | 3906 |
| 596 | 20230719 | 093200 | 51548118000 | 682000 | 681000 | 682000 | 681000 | 1354 |
| 597 | 20230719 | 093100 | 50625700000 | 681000 | 681000 | 681000 | 680000 | 782 |
| 598 | 20230719 | 093000 | 50093535000 | 680000 | 681000 | 681000 | 680000 | 1037 |
| 599 | 20230719 | 092900 | 49387434000 | 681000 | 681000 | 682000 | 680000 | 1689 |
| 600 | 20230719 | 092800 | 48237082000 | 682000 | 682000 | 682000 | 680000 | 2120 |
| 601 | 20230719 | 092700 | 46793055000 | 682000 | 682000 | 683000 | 681000 | 1385 |
| 602 | 20230719 | 092600 | 45848492000 | 681000 | 682000 | 683000 | 681000 | 4063 |
| 603 | 20230719 | 092500 | 43077659000 | 682000 | 682000 | 682000 | 680000 | 1492 |
| 604 | 20230719 | 092400 | 42061548000 | 682000 | 681000 | 682000 | 680000 | 1301 |
| 605 | 20230719 | 092300 | 41175467000 | 681000 | 680000 | 681000 | 679000 | 4011 |
| 606 | 20230719 | 092200 | 38446062000 | 680000 | 680000 | 680000 | 679000 | 317 |
| 607 | 20230719 | 092100 | 38230668000 | 679000 | 679000 | 680000 | 678000 | 871 |
| 608 | 20230719 | 092000 | 37639329000 | 679000 | 679000 | 680000 | 678000 | 2065 |
| 609 | 20230719 | 091900 | 36237554000 | 679000 | 680000 | 681000 | 679000 | 2410 |
| 610 | 20230719 | 091800 | 34599789000 | 680000 | 678000 | 680000 | 678000 | 1026 |
| 611 | 20230719 | 091700 | 33902460000 | 678000 | 675000 | 679000 | 675000 | 1611 |
| 612 | 20230719 | 091600 | 32812531000 | 676000 | 675000 | 676000 | 674000 | 816 |
| 613 | 20230719 | 091500 | 32261735000 | 674000 | 673000 | 675000 | 672000 | 2366 |
| 614 | 20230719 | 091400 | 30668452000 | 673000 | 674000 | 674000 | 672000 | 2612 |
| 615 | 20230719 | 091300 | 28910397000 | 674000 | 673000 | 674000 | 673000 | 448 |
| 616 | 20230719 | 091200 | 28608682000 | 673000 | 675000 | 675000 | 673000 | 1489 |
| 617 | 20230719 | 091100 | 27605459000 | 675000 | 673000 | 675000 | 672000 | 2049 |
| 618 | 20230719 | 091000 | 26225305000 | 673000 | 674000 | 675000 | 673000 | 2791 |
| 619 | 20230719 | 090900 | 24345425000 | 674000 | 673000 | 676000 | 673000 | 2779 |
| 620 | 20230719 | 090800 | 22471199000 | 673000 | 673000 | 674000 | 672000 | 2350 |
| 621 | 20230719 | 090700 | 20890453000 | 673000 | 674000 | 674000 | 672000 | 2008 |
| 622 | 20230719 | 090600 | 19539044000 | 674000 | 674000 | 674000 | 673000 | 620 |
| 623 | 20230719 | 090500 | 19121487000 | 673000 | 672000 | 674000 | 672000 | 1434 |
| 624 | 20230719 | 090400 | 18156908000 | 672000 | 674000 | 675000 | 672000 | 4873 |
| 625 | 20230719 | 090300 | 14873597000 | 675000 | 676000 | 676000 | 674000 | 5092 |
| 626 | 20230719 | 090200 | 11437325000 | 676000 | 675000 | 676000 | 674000 | 2101 |
| 627 | 20230719 | 090100 | 10017821000 | 675000 | 681000 | 681000 | 674000 | 8070 |
| 628 | 20230719 | 090000 | 4551055000 | 681000 | 682000 | 683000 | 680000 | 6676 |