36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 3 | 20230809 | 191800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 4 | 20230809 | 191700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 5 | 20230809 | 191600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 6 | 20230809 | 191500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 7 | 20230809 | 191400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 8 | 20230809 | 191300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 9 | 20230809 | 191200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 10 | 20230809 | 191100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 11 | 20230809 | 191000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 12 | 20230809 | 190900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 13 | 20230809 | 190800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 14 | 20230809 | 190700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 15 | 20230809 | 190600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 16 | 20230809 | 190500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 17 | 20230809 | 190400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 18 | 20230809 | 190300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 19 | 20230809 | 190200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 20 | 20230809 | 190100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 21 | 20230809 | 190000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 22 | 20230809 | 185900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 23 | 20230809 | 185800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 24 | 20230809 | 185700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 25 | 20230809 | 185600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 26 | 20230809 | 185500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 27 | 20230809 | 185400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 28 | 20230809 | 185300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 29 | 20230809 | 185200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 30 | 20230809 | 185100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 31 | 20230809 | 185000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 32 | 20230809 | 184900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 33 | 20230809 | 184800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 34 | 20230809 | 184700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 35 | 20230809 | 184600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 36 | 20230809 | 184500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 37 | 20230809 | 184400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 38 | 20230809 | 184300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 39 | 20230809 | 184200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 40 | 20230809 | 184100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 41 | 20230809 | 184000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 42 | 20230809 | 183900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 43 | 20230809 | 183800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 44 | 20230809 | 183700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 45 | 20230809 | 183600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 46 | 20230809 | 183500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 47 | 20230809 | 183400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 48 | 20230809 | 183300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 49 | 20230809 | 183200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 50 | 20230809 | 183100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 51 | 20230809 | 183000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 52 | 20230809 | 182900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 53 | 20230809 | 182800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 54 | 20230809 | 182700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 55 | 20230809 | 182600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 56 | 20230809 | 182500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 57 | 20230809 | 182400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 58 | 20230809 | 182300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 59 | 20230809 | 182200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 60 | 20230809 | 182100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 61 | 20230809 | 182000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 62 | 20230809 | 181900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 63 | 20230809 | 181800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 64 | 20230809 | 181700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 65 | 20230809 | 181600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 66 | 20230809 | 181500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 67 | 20230809 | 181400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 68 | 20230809 | 181300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 69 | 20230809 | 181200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 70 | 20230809 | 181100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 71 | 20230809 | 181000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 72 | 20230809 | 180900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 73 | 20230809 | 180800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 74 | 20230809 | 180700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 75 | 20230809 | 180600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 76 | 20230809 | 180500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 77 | 20230809 | 180400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 78 | 20230809 | 180300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 79 | 20230809 | 180200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 80 | 20230809 | 180100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 81 | 20230809 | 180000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 82 | 20230809 | 175900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 83 | 20230809 | 175800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 84 | 20230809 | 175700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 85 | 20230809 | 175600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 86 | 20230809 | 175500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 87 | 20230809 | 175400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 88 | 20230809 | 175300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 89 | 20230809 | 175200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 90 | 20230809 | 175100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 91 | 20230809 | 175000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 92 | 20230809 | 174900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 93 | 20230809 | 174800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 94 | 20230809 | 174700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 95 | 20230809 | 174600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 96 | 20230809 | 174500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 97 | 20230809 | 174400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 98 | 20230809 | 174300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 99 | 20230809 | 174200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 100 | 20230809 | 174100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 101 | 20230809 | 174000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 102 | 20230809 | 173900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 103 | 20230809 | 173800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 104 | 20230809 | 173700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 105 | 20230809 | 173600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 106 | 20230809 | 173500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 107 | 20230809 | 173400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 108 | 20230809 | 173300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 109 | 20230809 | 173200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 110 | 20230809 | 173100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 111 | 20230809 | 173000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 112 | 20230809 | 172900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 113 | 20230809 | 172800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 114 | 20230809 | 172700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 115 | 20230809 | 172600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 116 | 20230809 | 172500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 117 | 20230809 | 172400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 118 | 20230809 | 172300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 119 | 20230809 | 172200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 120 | 20230809 | 172100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 121 | 20230809 | 172000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 122 | 20230809 | 171900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 123 | 20230809 | 171800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 124 | 20230809 | 171700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 125 | 20230809 | 171600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 126 | 20230809 | 171500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 127 | 20230809 | 171400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 128 | 20230809 | 171300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 129 | 20230809 | 171200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 130 | 20230809 | 171100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 131 | 20230809 | 171000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 132 | 20230809 | 170900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 133 | 20230809 | 170800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 134 | 20230809 | 170700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 135 | 20230809 | 170600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 136 | 20230809 | 170500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 137 | 20230809 | 170400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 138 | 20230809 | 170300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 139 | 20230809 | 170200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 140 | 20230809 | 170100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 141 | 20230809 | 170000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 142 | 20230809 | 165900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 143 | 20230809 | 165800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 144 | 20230809 | 165700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 145 | 20230809 | 165600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 146 | 20230809 | 165500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 147 | 20230809 | 165400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 148 | 20230809 | 165300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 149 | 20230809 | 165200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 150 | 20230809 | 165100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 151 | 20230809 | 165000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 152 | 20230809 | 164900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 153 | 20230809 | 164800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 154 | 20230809 | 164700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 155 | 20230809 | 164600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 156 | 20230809 | 164500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 157 | 20230809 | 164400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 158 | 20230809 | 164300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 159 | 20230809 | 164200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 160 | 20230809 | 164100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 161 | 20230809 | 164000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 162 | 20230809 | 163900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 163 | 20230809 | 163800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 164 | 20230809 | 163700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 165 | 20230809 | 163600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 166 | 20230809 | 163500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 167 | 20230809 | 163400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 168 | 20230809 | 163300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 169 | 20230809 | 163200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 170 | 20230809 | 163100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 171 | 20230809 | 163000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 172 | 20230809 | 162900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 173 | 20230809 | 162800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 174 | 20230809 | 162700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 175 | 20230809 | 162600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 176 | 20230809 | 162500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 177 | 20230809 | 162400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 178 | 20230809 | 162300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 179 | 20230809 | 162200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 180 | 20230809 | 162100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 181 | 20230809 | 162000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 182 | 20230809 | 161900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 183 | 20230809 | 161800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 184 | 20230809 | 161700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 185 | 20230809 | 161600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 186 | 20230809 | 161500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 187 | 20230809 | 161400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 188 | 20230809 | 161300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 189 | 20230809 | 161200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 190 | 20230809 | 161100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 191 | 20230809 | 161000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 192 | 20230809 | 160900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 193 | 20230809 | 160800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 194 | 20230809 | 160700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 195 | 20230809 | 160600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 196 | 20230809 | 160500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 197 | 20230809 | 160400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 198 | 20230809 | 160300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 199 | 20230809 | 160200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 200 | 20230809 | 160100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 201 | 20230809 | 160000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 202 | 20230809 | 155900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 203 | 20230809 | 155800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 204 | 20230809 | 155700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 205 | 20230809 | 155600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 206 | 20230809 | 155500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 207 | 20230809 | 155400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 208 | 20230809 | 155300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 209 | 20230809 | 155200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 210 | 20230809 | 155100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 211 | 20230809 | 155000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 212 | 20230809 | 154900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 213 | 20230809 | 154800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 214 | 20230809 | 154700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 215 | 20230809 | 154600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 216 | 20230809 | 154500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 217 | 20230809 | 154400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 218 | 20230809 | 154300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 219 | 20230809 | 154200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 220 | 20230809 | 154100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 221 | 20230809 | 154000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 222 | 20230809 | 153900 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 223 | 20230809 | 153800 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 224 | 20230809 | 153700 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 225 | 20230809 | 153600 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 226 | 20230809 | 153500 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 227 | 20230809 | 153400 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 228 | 20230809 | 153300 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 229 | 20230809 | 153200 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 230 | 20230809 | 153100 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 231 | 20230809 | 153000 | 126608514000 | 630000 | 630000 | 630000 | 630000 | 13743 |
| 232 | 20230809 | 152900 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 233 | 20230809 | 152800 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 234 | 20230809 | 152700 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 235 | 20230809 | 152600 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 236 | 20230809 | 152500 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 237 | 20230809 | 152400 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 238 | 20230809 | 152300 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 239 | 20230809 | 152200 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 240 | 20230809 | 152100 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 241 | 20230809 | 152000 | 117950424000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 242 | 20230809 | 151900 | 117950424000 | 630000 | 631000 | 631000 | 629000 | 771 |
| 243 | 20230809 | 151800 | 117464332000 | 631000 | 630000 | 631000 | 629000 | 728 |
| 244 | 20230809 | 151700 | 117005349000 | 630000 | 628000 | 631000 | 628000 | 2179 |
| 245 | 20230809 | 151600 | 115633889000 | 629000 | 628000 | 629000 | 628000 | 416 |
| 246 | 20230809 | 151500 | 115372314000 | 628000 | 628000 | 629000 | 628000 | 263 |
| 247 | 20230809 | 151400 | 115206993000 | 629000 | 629000 | 629000 | 628000 | 331 |
| 248 | 20230809 | 151300 | 114998822000 | 629000 | 629000 | 629000 | 628000 | 324 |
| 249 | 20230809 | 151200 | 114795059000 | 628000 | 629000 | 629000 | 628000 | 187 |
| 250 | 20230809 | 151100 | 114677480000 | 628000 | 628000 | 629000 | 628000 | 306 |
| 251 | 20230809 | 151000 | 114485154000 | 629000 | 629000 | 629000 | 628000 | 178 |
| 252 | 20230809 | 150900 | 114373219000 | 629000 | 629000 | 629000 | 628000 | 148 |
| 253 | 20230809 | 150800 | 114280199000 | 628000 | 628000 | 629000 | 628000 | 118 |
| 254 | 20230809 | 150700 | 114206041000 | 629000 | 629000 | 629000 | 628000 | 159 |
| 255 | 20230809 | 150600 | 114106051000 | 628000 | 629000 | 629000 | 628000 | 90 |
| 256 | 20230809 | 150500 | 114049463000 | 629000 | 628000 | 629000 | 627000 | 318 |
| 257 | 20230809 | 150400 | 113849769000 | 628000 | 627000 | 628000 | 627000 | 335 |
| 258 | 20230809 | 150300 | 113639665000 | 628000 | 628000 | 628000 | 627000 | 107 |
| 259 | 20230809 | 150200 | 113572496000 | 627000 | 627000 | 628000 | 627000 | 285 |
| 260 | 20230809 | 150100 | 113393705000 | 628000 | 627000 | 628000 | 627000 | 203 |
| 261 | 20230809 | 150000 | 113266363000 | 626000 | 629000 | 630000 | 626000 | 2667 |
| 262 | 20230809 | 145900 | 111591362000 | 629000 | 629000 | 630000 | 629000 | 150 |
| 263 | 20230809 | 145800 | 111496948000 | 630000 | 630000 | 631000 | 629000 | 762 |
| 264 | 20230809 | 145700 | 111016912000 | 630000 | 630000 | 630000 | 629000 | 1240 |
| 265 | 20230809 | 145600 | 110235851000 | 629000 | 629000 | 629000 | 628000 | 1013 |
| 266 | 20230809 | 145500 | 109598811000 | 629000 | 628000 | 629000 | 628000 | 106 |
| 267 | 20230809 | 145400 | 109532222000 | 628000 | 628000 | 629000 | 628000 | 70 |
| 268 | 20230809 | 145300 | 109488260000 | 628000 | 628000 | 629000 | 628000 | 92 |
| 269 | 20230809 | 145200 | 109430464000 | 628000 | 627000 | 629000 | 627000 | 503 |
| 270 | 20230809 | 145100 | 109114839000 | 627000 | 627000 | 628000 | 627000 | 44 |
| 271 | 20230809 | 145000 | 109087243000 | 628000 | 628000 | 629000 | 627000 | 1190 |
| 272 | 20230809 | 144900 | 108340447000 | 629000 | 628000 | 629000 | 628000 | 49 |
| 273 | 20230809 | 144800 | 108309664000 | 628000 | 628000 | 629000 | 628000 | 227 |
| 274 | 20230809 | 144700 | 108167093000 | 629000 | 629000 | 630000 | 628000 | 607 |
| 275 | 20230809 | 144600 | 107785329000 | 629000 | 629000 | 630000 | 629000 | 67 |
| 276 | 20230809 | 144500 | 107743181000 | 629000 | 629000 | 630000 | 629000 | 418 |
| 277 | 20230809 | 144400 | 107480229000 | 629000 | 629000 | 630000 | 629000 | 121 |
| 278 | 20230809 | 144300 | 107404071000 | 630000 | 629000 | 630000 | 628000 | 530 |
| 279 | 20230809 | 144200 | 107070683000 | 629000 | 628000 | 629000 | 628000 | 123 |
| 280 | 20230809 | 144100 | 106993420000 | 628000 | 628000 | 629000 | 628000 | 69 |
| 281 | 20230809 | 144000 | 106950048000 | 628000 | 628000 | 629000 | 628000 | 154 |
| 282 | 20230809 | 143900 | 106853226000 | 628000 | 628000 | 629000 | 628000 | 93 |
| 283 | 20230809 | 143800 | 106794779000 | 628000 | 628000 | 629000 | 628000 | 111 |
| 284 | 20230809 | 143700 | 106725019000 | 628000 | 629000 | 629000 | 628000 | 213 |
| 285 | 20230809 | 143600 | 106591213000 | 628000 | 628000 | 629000 | 628000 | 614 |
| 286 | 20230809 | 143500 | 106205602000 | 628000 | 628000 | 629000 | 628000 | 84 |
| 287 | 20230809 | 143400 | 106152843000 | 628000 | 630000 | 630000 | 628000 | 477 |
| 288 | 20230809 | 143300 | 105852823000 | 629000 | 630000 | 630000 | 629000 | 95 |
| 289 | 20230809 | 143200 | 105793053000 | 629000 | 629000 | 630000 | 629000 | 35 |
| 290 | 20230809 | 143100 | 105771033000 | 629000 | 630000 | 630000 | 629000 | 110 |
| 291 | 20230809 | 143000 | 105701801000 | 629000 | 630000 | 631000 | 628000 | 1909 |
| 292 | 20230809 | 142900 | 104500001000 | 631000 | 630000 | 631000 | 630000 | 52 |
| 293 | 20230809 | 142800 | 104467223000 | 631000 | 630000 | 631000 | 630000 | 78 |
| 294 | 20230809 | 142700 | 104418070000 | 630000 | 631000 | 632000 | 630000 | 351 |
| 295 | 20230809 | 142600 | 104196642000 | 631000 | 632000 | 632000 | 631000 | 244 |
| 296 | 20230809 | 142500 | 104042638000 | 632000 | 631000 | 632000 | 631000 | 376 |
| 297 | 20230809 | 142400 | 103805203000 | 631000 | 631000 | 632000 | 631000 | 186 |
| 298 | 20230809 | 142300 | 103687812000 | 631000 | 631000 | 632000 | 631000 | 137 |
| 299 | 20230809 | 142200 | 103601302000 | 631000 | 632000 | 633000 | 631000 | 1292 |
| 300 | 20230809 | 142100 | 102784820000 | 633000 | 632000 | 633000 | 632000 | 169 |
| 301 | 20230809 | 142000 | 102677902000 | 632000 | 632000 | 633000 | 632000 | 268 |
| 302 | 20230809 | 141900 | 102508440000 | 632000 | 633000 | 633000 | 632000 | 205 |
| 303 | 20230809 | 141800 | 102378751000 | 633000 | 633000 | 633000 | 632000 | 127 |
| 304 | 20230809 | 141700 | 102298403000 | 633000 | 632000 | 633000 | 632000 | 145 |
| 305 | 20230809 | 141600 | 102206680000 | 633000 | 632000 | 633000 | 631000 | 1332 |
| 306 | 20230809 | 141500 | 101364896000 | 631000 | 631000 | 632000 | 631000 | 170 |
| 307 | 20230809 | 141400 | 101257528000 | 631000 | 631000 | 632000 | 631000 | 97 |
| 308 | 20230809 | 141300 | 101196283000 | 631000 | 631000 | 632000 | 631000 | 113 |
| 309 | 20230809 | 141200 | 101124966000 | 631000 | 632000 | 632000 | 631000 | 324 |
| 310 | 20230809 | 141100 | 100920452000 | 631000 | 631000 | 632000 | 631000 | 151 |
| 311 | 20230809 | 141000 | 100825109000 | 631000 | 631000 | 632000 | 631000 | 1275 |
| 312 | 20230809 | 140900 | 100020098000 | 631000 | 632000 | 632000 | 631000 | 164 |
| 313 | 20230809 | 140800 | 99916509000 | 632000 | 632000 | 632000 | 631000 | 126 |
| 314 | 20230809 | 140700 | 99836923000 | 631000 | 632000 | 632000 | 631000 | 102 |
| 315 | 20230809 | 140600 | 99772494000 | 632000 | 632000 | 632000 | 631000 | 118 |
| 316 | 20230809 | 140500 | 99697975000 | 632000 | 631000 | 632000 | 631000 | 318 |
| 317 | 20230809 | 140400 | 99497034000 | 631000 | 630000 | 632000 | 630000 | 1114 |
| 318 | 20230809 | 140300 | 98794072000 | 630000 | 630000 | 631000 | 630000 | 141 |
| 319 | 20230809 | 140200 | 98705129000 | 631000 | 630000 | 631000 | 630000 | 954 |
| 320 | 20230809 | 140100 | 98103206000 | 630000 | 631000 | 631000 | 630000 | 99 |
| 321 | 20230809 | 140000 | 98040793000 | 630000 | 630000 | 631000 | 630000 | 77 |
| 322 | 20230809 | 135900 | 97992256000 | 630000 | 629000 | 631000 | 629000 | 1499 |
| 323 | 20230809 | 135800 | 97047895000 | 630000 | 630000 | 630000 | 629000 | 188 |
| 324 | 20230809 | 135700 | 96929488000 | 629000 | 630000 | 630000 | 629000 | 183 |
| 325 | 20230809 | 135600 | 96814281000 | 630000 | 630000 | 630000 | 629000 | 59 |
| 326 | 20230809 | 135500 | 96777138000 | 629000 | 629000 | 630000 | 629000 | 69 |
| 327 | 20230809 | 135400 | 96733706000 | 629000 | 630000 | 630000 | 629000 | 42 |
| 328 | 20230809 | 135300 | 96707265000 | 630000 | 629000 | 630000 | 629000 | 59 |
| 329 | 20230809 | 135200 | 96670121000 | 629000 | 629000 | 630000 | 629000 | 165 |
| 330 | 20230809 | 135100 | 96566212000 | 630000 | 630000 | 630000 | 629000 | 207 |
| 331 | 20230809 | 135000 | 96435849000 | 630000 | 628000 | 630000 | 628000 | 811 |
| 332 | 20230809 | 134900 | 95925713000 | 629000 | 628000 | 629000 | 628000 | 107 |
| 333 | 20230809 | 134800 | 95858426000 | 628000 | 629000 | 629000 | 628000 | 116 |
| 334 | 20230809 | 134700 | 95785487000 | 629000 | 628000 | 629000 | 628000 | 316 |
| 335 | 20230809 | 134600 | 95586948000 | 628000 | 628000 | 629000 | 628000 | 75 |
| 336 | 20230809 | 134500 | 95539819000 | 628000 | 628000 | 629000 | 628000 | 160 |
| 337 | 20230809 | 134400 | 95439327000 | 628000 | 629000 | 629000 | 628000 | 67 |
| 338 | 20230809 | 134300 | 95397202000 | 628000 | 628000 | 629000 | 628000 | 145 |
| 339 | 20230809 | 134200 | 95306140000 | 628000 | 629000 | 630000 | 628000 | 750 |
| 340 | 20230809 | 134100 | 94834427000 | 629000 | 630000 | 630000 | 629000 | 242 |
| 341 | 20230809 | 134000 | 94682017000 | 629000 | 629000 | 630000 | 629000 | 69 |
| 342 | 20230809 | 133900 | 94638579000 | 629000 | 629000 | 630000 | 629000 | 147 |
| 343 | 20230809 | 133800 | 94546074000 | 629000 | 630000 | 630000 | 629000 | 60 |
| 344 | 20230809 | 133700 | 94508321000 | 629000 | 630000 | 630000 | 629000 | 823 |
| 345 | 20230809 | 133600 | 93990603000 | 630000 | 630000 | 630000 | 629000 | 320 |
| 346 | 20230809 | 133500 | 93789138000 | 630000 | 628000 | 630000 | 628000 | 1067 |
| 347 | 20230809 | 133400 | 93117968000 | 628000 | 629000 | 629000 | 628000 | 150 |
| 348 | 20230809 | 133300 | 93023712000 | 628000 | 628000 | 629000 | 628000 | 200 |
| 349 | 20230809 | 133200 | 92898105000 | 628000 | 629000 | 629000 | 628000 | 94 |
| 350 | 20230809 | 133100 | 92839001000 | 628000 | 629000 | 629000 | 628000 | 84 |
| 351 | 20230809 | 133000 | 92786192000 | 629000 | 628000 | 629000 | 628000 | 85 |
| 352 | 20230809 | 132900 | 92732787000 | 628000 | 628000 | 629000 | 628000 | 55 |
| 353 | 20230809 | 132800 | 92698200000 | 628000 | 628000 | 629000 | 628000 | 93 |
| 354 | 20230809 | 132700 | 92639744000 | 628000 | 628000 | 629000 | 628000 | 278 |
| 355 | 20230809 | 132600 | 92465123000 | 629000 | 627000 | 629000 | 627000 | 448 |
| 356 | 20230809 | 132500 | 92183771000 | 627000 | 626000 | 628000 | 626000 | 655 |
| 357 | 20230809 | 132400 | 91772988000 | 627000 | 628000 | 629000 | 626000 | 1341 |
| 358 | 20230809 | 132300 | 90931283000 | 629000 | 629000 | 629000 | 628000 | 153 |
| 359 | 20230809 | 132200 | 90835099000 | 628000 | 628000 | 629000 | 628000 | 63 |
| 360 | 20230809 | 132100 | 90795529000 | 629000 | 629000 | 630000 | 628000 | 543 |
| 361 | 20230809 | 132000 | 90453954000 | 630000 | 629000 | 630000 | 629000 | 200 |
| 362 | 20230809 | 131900 | 90328115000 | 629000 | 629000 | 630000 | 629000 | 201 |
| 363 | 20230809 | 131800 | 90201655000 | 629000 | 630000 | 630000 | 629000 | 180 |
| 364 | 20230809 | 131700 | 90088324000 | 630000 | 629000 | 630000 | 629000 | 110 |
| 365 | 20230809 | 131600 | 90019085000 | 630000 | 630000 | 630000 | 629000 | 263 |
| 366 | 20230809 | 131500 | 89853439000 | 629000 | 629000 | 630000 | 629000 | 130 |
| 367 | 20230809 | 131400 | 89771644000 | 630000 | 630000 | 630000 | 629000 | 341 |
| 368 | 20230809 | 131300 | 89556914000 | 629000 | 629000 | 630000 | 629000 | 49 |
| 369 | 20230809 | 131200 | 89526088000 | 629000 | 629000 | 630000 | 629000 | 88 |
| 370 | 20230809 | 131100 | 89470700000 | 629000 | 628000 | 630000 | 628000 | 120 |
| 371 | 20230809 | 131000 | 89395236000 | 629000 | 629000 | 630000 | 628000 | 305 |
| 372 | 20230809 | 130900 | 89203439000 | 629000 | 629000 | 630000 | 628000 | 350 |
| 373 | 20230809 | 130800 | 88983223000 | 629000 | 629000 | 630000 | 628000 | 129 |
| 374 | 20230809 | 130700 | 88902147000 | 629000 | 629000 | 629000 | 628000 | 196 |
| 375 | 20230809 | 130600 | 88778929000 | 629000 | 629000 | 629000 | 628000 | 506 |
| 376 | 20230809 | 130500 | 88460711000 | 629000 | 628000 | 629000 | 627000 | 742 |
| 377 | 20230809 | 130400 | 87994675000 | 628000 | 629000 | 629000 | 628000 | 114 |
| 378 | 20230809 | 130300 | 87923053000 | 629000 | 629000 | 630000 | 628000 | 1520 |
| 379 | 20230809 | 130200 | 86966968000 | 630000 | 630000 | 630000 | 629000 | 124 |
| 380 | 20230809 | 130100 | 86888917000 | 630000 | 629000 | 630000 | 629000 | 479 |
| 381 | 20230809 | 130000 | 86587600000 | 630000 | 628000 | 630000 | 628000 | 1247 |
| 382 | 20230809 | 125900 | 85802751000 | 629000 | 628000 | 629000 | 628000 | 90 |
| 383 | 20230809 | 125800 | 85746183000 | 629000 | 628000 | 629000 | 627000 | 161 |
| 384 | 20230809 | 125700 | 85645081000 | 629000 | 628000 | 629000 | 628000 | 802 |
| 385 | 20230809 | 125600 | 85141397000 | 628000 | 628000 | 629000 | 628000 | 57 |
| 386 | 20230809 | 125500 | 85105565000 | 628000 | 628000 | 629000 | 628000 | 188 |
| 387 | 20230809 | 125400 | 84987453000 | 628000 | 628000 | 629000 | 627000 | 539 |
| 388 | 20230809 | 125300 | 84648870000 | 628000 | 628000 | 628000 | 627000 | 287 |
| 389 | 20230809 | 125200 | 84468659000 | 627000 | 628000 | 628000 | 627000 | 179 |
| 390 | 20230809 | 125100 | 84356328000 | 628000 | 628000 | 628000 | 627000 | 112 |
| 391 | 20230809 | 125000 | 84286023000 | 628000 | 627000 | 628000 | 627000 | 770 |
| 392 | 20230809 | 124900 | 83802572000 | 628000 | 626000 | 628000 | 626000 | 495 |
| 393 | 20230809 | 124800 | 83491984000 | 626000 | 626000 | 627000 | 626000 | 844 |
| 394 | 20230809 | 124700 | 82962852000 | 626000 | 627000 | 627000 | 626000 | 73 |
| 395 | 20230809 | 124600 | 82917127000 | 626000 | 627000 | 627000 | 626000 | 161 |
| 396 | 20230809 | 124500 | 82816231000 | 627000 | 624000 | 627000 | 624000 | 1455 |
| 397 | 20230809 | 124400 | 81906139000 | 625000 | 625000 | 625000 | 624000 | 91 |
| 398 | 20230809 | 124300 | 81849300000 | 625000 | 625000 | 625000 | 624000 | 171 |
| 399 | 20230809 | 124200 | 81742427000 | 625000 | 624000 | 625000 | 624000 | 68 |
| 400 | 20230809 | 124100 | 81699945000 | 625000 | 625000 | 625000 | 624000 | 84 |
| 401 | 20230809 | 124000 | 81647468000 | 625000 | 624000 | 625000 | 624000 | 83 |
| 402 | 20230809 | 123900 | 81595616000 | 625000 | 624000 | 625000 | 624000 | 119 |
| 403 | 20230809 | 123800 | 81521248000 | 625000 | 624000 | 625000 | 624000 | 281 |
| 404 | 20230809 | 123700 | 81345644000 | 625000 | 625000 | 625000 | 624000 | 130 |
| 405 | 20230809 | 123600 | 81264424000 | 625000 | 625000 | 625000 | 624000 | 61 |
| 406 | 20230809 | 123500 | 81226318000 | 625000 | 624000 | 625000 | 624000 | 105 |
| 407 | 20230809 | 123400 | 81160740000 | 625000 | 625000 | 625000 | 624000 | 134 |
| 408 | 20230809 | 123300 | 81077032000 | 625000 | 625000 | 625000 | 624000 | 167 |
| 409 | 20230809 | 123200 | 80972681000 | 625000 | 625000 | 625000 | 624000 | 98 |
| 410 | 20230809 | 123100 | 80911441000 | 624000 | 625000 | 625000 | 624000 | 154 |
| 411 | 20230809 | 123000 | 80815213000 | 625000 | 624000 | 625000 | 624000 | 372 |
| 412 | 20230809 | 122900 | 80582760000 | 625000 | 624000 | 625000 | 624000 | 60 |
| 413 | 20230809 | 122800 | 80545271000 | 624000 | 625000 | 625000 | 624000 | 58 |
| 414 | 20230809 | 122700 | 80509042000 | 624000 | 625000 | 625000 | 624000 | 75 |
| 415 | 20230809 | 122600 | 80462197000 | 625000 | 625000 | 625000 | 624000 | 66 |
| 416 | 20230809 | 122500 | 80420989000 | 625000 | 624000 | 625000 | 624000 | 80 |
| 417 | 20230809 | 122400 | 80371025000 | 624000 | 625000 | 625000 | 624000 | 56 |
| 418 | 20230809 | 122300 | 80336061000 | 624000 | 626000 | 626000 | 624000 | 565 |
| 419 | 20230809 | 122200 | 79982918000 | 625000 | 626000 | 626000 | 625000 | 86 |
| 420 | 20230809 | 122100 | 79929132000 | 626000 | 625000 | 626000 | 625000 | 56 |
| 421 | 20230809 | 122000 | 79894109000 | 626000 | 625000 | 626000 | 625000 | 74 |
| 422 | 20230809 | 121900 | 79847833000 | 625000 | 625000 | 626000 | 625000 | 83 |
| 423 | 20230809 | 121800 | 79795910000 | 625000 | 625000 | 625000 | 624000 | 494 |
| 424 | 20230809 | 121700 | 79487175000 | 625000 | 625000 | 625000 | 624000 | 215 |
| 425 | 20230809 | 121600 | 79352822000 | 624000 | 625000 | 625000 | 624000 | 72 |
| 426 | 20230809 | 121500 | 79307835000 | 625000 | 624000 | 625000 | 624000 | 89 |
| 427 | 20230809 | 121400 | 79252270000 | 625000 | 624000 | 625000 | 624000 | 83 |
| 428 | 20230809 | 121300 | 79200454000 | 624000 | 625000 | 625000 | 624000 | 41 |
| 429 | 20230809 | 121200 | 79174832000 | 625000 | 624000 | 626000 | 624000 | 1153 |
| 430 | 20230809 | 121100 | 78454226000 | 625000 | 624000 | 625000 | 624000 | 554 |
| 431 | 20230809 | 121000 | 78108453000 | 624000 | 623000 | 624000 | 623000 | 332 |
| 432 | 20230809 | 120900 | 77901299000 | 623000 | 624000 | 624000 | 623000 | 91 |
| 433 | 20230809 | 120800 | 77844573000 | 624000 | 624000 | 625000 | 623000 | 264 |
| 434 | 20230809 | 120700 | 77679916000 | 624000 | 624000 | 625000 | 624000 | 581 |
| 435 | 20230809 | 120600 | 77317351000 | 625000 | 625000 | 625000 | 624000 | 121 |
| 436 | 20230809 | 120500 | 77241766000 | 624000 | 624000 | 625000 | 624000 | 170 |
| 437 | 20230809 | 120400 | 77135661000 | 624000 | 625000 | 625000 | 624000 | 142 |
| 438 | 20230809 | 120300 | 77046984000 | 625000 | 625000 | 625000 | 624000 | 206 |
| 439 | 20230809 | 120200 | 76918249000 | 624000 | 626000 | 626000 | 624000 | 1265 |
| 440 | 20230809 | 120100 | 76127696000 | 625000 | 626000 | 626000 | 625000 | 88 |
| 441 | 20230809 | 120000 | 76072668000 | 625000 | 626000 | 626000 | 625000 | 125 |
| 442 | 20230809 | 115900 | 75994515000 | 626000 | 626000 | 626000 | 625000 | 96 |
| 443 | 20230809 | 115800 | 75934441000 | 626000 | 626000 | 626000 | 625000 | 54 |
| 444 | 20230809 | 115700 | 75900664000 | 625000 | 626000 | 627000 | 625000 | 161 |
| 445 | 20230809 | 115600 | 75799848000 | 626000 | 626000 | 626000 | 625000 | 559 |
| 446 | 20230809 | 115500 | 75449973000 | 625000 | 625000 | 626000 | 624000 | 482 |
| 447 | 20230809 | 115400 | 75148650000 | 624000 | 625000 | 625000 | 624000 | 472 |
| 448 | 20230809 | 115300 | 74853780000 | 624000 | 624000 | 625000 | 624000 | 947 |
| 449 | 20230809 | 115200 | 74261968000 | 624000 | 624000 | 625000 | 624000 | 94 |
| 450 | 20230809 | 115100 | 74203278000 | 624000 | 625000 | 625000 | 624000 | 361 |
| 451 | 20230809 | 115000 | 73977927000 | 625000 | 624000 | 625000 | 624000 | 223 |
| 452 | 20230809 | 114900 | 73838646000 | 625000 | 624000 | 625000 | 624000 | 496 |
| 453 | 20230809 | 114800 | 73528650000 | 625000 | 624000 | 625000 | 624000 | 90 |
| 454 | 20230809 | 114700 | 73472424000 | 625000 | 625000 | 625000 | 624000 | 91 |
| 455 | 20230809 | 114600 | 73415592000 | 624000 | 625000 | 625000 | 624000 | 88 |
| 456 | 20230809 | 114500 | 73360626000 | 625000 | 625000 | 625000 | 624000 | 133 |
| 457 | 20230809 | 114400 | 73277525000 | 625000 | 625000 | 625000 | 624000 | 49 |
| 458 | 20230809 | 114300 | 73246905000 | 624000 | 625000 | 625000 | 624000 | 356 |
| 459 | 20230809 | 114200 | 73024430000 | 624000 | 625000 | 625000 | 624000 | 68 |
| 460 | 20230809 | 114100 | 72981960000 | 624000 | 625000 | 625000 | 624000 | 103 |
| 461 | 20230809 | 114000 | 72917621000 | 625000 | 624000 | 625000 | 624000 | 40 |
| 462 | 20230809 | 113900 | 72892642000 | 624000 | 624000 | 625000 | 624000 | 176 |
| 463 | 20230809 | 113800 | 72782681000 | 625000 | 625000 | 625000 | 624000 | 350 |
| 464 | 20230809 | 113700 | 72564161000 | 625000 | 624000 | 625000 | 624000 | 48 |
| 465 | 20230809 | 113600 | 72534183000 | 624000 | 625000 | 625000 | 624000 | 481 |
| 466 | 20230809 | 113500 | 72233981000 | 625000 | 624000 | 625000 | 624000 | 175 |
| 467 | 20230809 | 113400 | 72124623000 | 624000 | 624000 | 624000 | 623000 | 437 |
| 468 | 20230809 | 113300 | 71851957000 | 623000 | 623000 | 624000 | 622000 | 984 |
| 469 | 20230809 | 113200 | 71238739000 | 622000 | 622000 | 623000 | 622000 | 162 |
| 470 | 20230809 | 113100 | 71137854000 | 622000 | 623000 | 623000 | 622000 | 187 |
| 471 | 20230809 | 113000 | 71021379000 | 623000 | 622000 | 623000 | 622000 | 67 |
| 472 | 20230809 | 112900 | 70979660000 | 622000 | 622000 | 623000 | 622000 | 261 |
| 473 | 20230809 | 112800 | 70817090000 | 623000 | 623000 | 623000 | 622000 | 162 |
| 474 | 20230809 | 112700 | 70716192000 | 623000 | 623000 | 624000 | 622000 | 393 |
| 475 | 20230809 | 112600 | 70471319000 | 623000 | 622000 | 623000 | 622000 | 200 |
| 476 | 20230809 | 112500 | 70346745000 | 623000 | 623000 | 624000 | 621000 | 3310 |
| 477 | 20230809 | 112400 | 68285804000 | 623000 | 623000 | 623000 | 623000 | 9 |
| 478 | 20230809 | 112300 | 68280197000 | 624000 | 624000 | 624000 | 623000 | 185 |
| 479 | 20230809 | 112200 | 68164790000 | 623000 | 623000 | 624000 | 623000 | 151 |
| 480 | 20230809 | 112100 | 68070677000 | 623000 | 624000 | 624000 | 623000 | 130 |
| 481 | 20230809 | 112000 | 67989572000 | 624000 | 624000 | 624000 | 623000 | 116 |
| 482 | 20230809 | 111900 | 67917238000 | 623000 | 624000 | 624000 | 623000 | 312 |
| 483 | 20230809 | 111800 | 67722573000 | 624000 | 623000 | 624000 | 623000 | 212 |
| 484 | 20230809 | 111700 | 67590411000 | 624000 | 624000 | 624000 | 623000 | 182 |
| 485 | 20230809 | 111600 | 67476873000 | 623000 | 624000 | 624000 | 623000 | 85 |
| 486 | 20230809 | 111500 | 67423869000 | 624000 | 623000 | 624000 | 623000 | 849 |
| 487 | 20230809 | 111400 | 66894326000 | 624000 | 623000 | 624000 | 623000 | 199 |
| 488 | 20230809 | 111300 | 66770279000 | 624000 | 624000 | 624000 | 623000 | 1462 |
| 489 | 20230809 | 111200 | 65859249000 | 624000 | 625000 | 625000 | 624000 | 445 |
| 490 | 20230809 | 111100 | 65581364000 | 625000 | 626000 | 627000 | 624000 | 2672 |
| 491 | 20230809 | 111000 | 63911280000 | 626000 | 627000 | 627000 | 626000 | 151 |
| 492 | 20230809 | 110900 | 63816737000 | 626000 | 627000 | 627000 | 626000 | 97 |
| 493 | 20230809 | 110800 | 63755964000 | 626000 | 626000 | 627000 | 626000 | 212 |
| 494 | 20230809 | 110700 | 63623224000 | 627000 | 626000 | 627000 | 626000 | 72 |
| 495 | 20230809 | 110600 | 63578117000 | 626000 | 627000 | 627000 | 626000 | 114 |
| 496 | 20230809 | 110500 | 63506692000 | 626000 | 627000 | 627000 | 626000 | 198 |
| 497 | 20230809 | 110400 | 63382675000 | 626000 | 627000 | 627000 | 626000 | 73 |
| 498 | 20230809 | 110300 | 63336944000 | 627000 | 627000 | 627000 | 625000 | 1122 |
| 499 | 20230809 | 110200 | 62634556000 | 626000 | 626000 | 627000 | 626000 | 127 |
| 500 | 20230809 | 110100 | 62555032000 | 627000 | 627000 | 627000 | 626000 | 154 |
| 501 | 20230809 | 110000 | 62458591000 | 626000 | 626000 | 627000 | 626000 | 89 |
| 502 | 20230809 | 105900 | 62402853000 | 627000 | 627000 | 627000 | 626000 | 68 |
| 503 | 20230809 | 105800 | 62360244000 | 626000 | 627000 | 627000 | 626000 | 444 |
| 504 | 20230809 | 105700 | 62082102000 | 626000 | 627000 | 628000 | 626000 | 580 |
| 505 | 20230809 | 105600 | 61718425000 | 627000 | 627000 | 627000 | 626000 | 466 |
| 506 | 20230809 | 105500 | 61426366000 | 626000 | 627000 | 627000 | 626000 | 546 |
| 507 | 20230809 | 105400 | 61084153000 | 627000 | 627000 | 628000 | 627000 | 192 |
| 508 | 20230809 | 105300 | 60963753000 | 628000 | 626000 | 628000 | 626000 | 911 |
| 509 | 20230809 | 105200 | 60392622000 | 626000 | 626000 | 627000 | 626000 | 162 |
| 510 | 20230809 | 105100 | 60291164000 | 626000 | 626000 | 627000 | 626000 | 92 |
| 511 | 20230809 | 105000 | 60233553000 | 626000 | 626000 | 627000 | 626000 | 274 |
| 512 | 20230809 | 104900 | 60061814000 | 627000 | 626000 | 627000 | 625000 | 755 |
| 513 | 20230809 | 104800 | 59589204000 | 626000 | 626000 | 627000 | 626000 | 415 |
| 514 | 20230809 | 104700 | 59329406000 | 626000 | 627000 | 627000 | 626000 | 68 |
| 515 | 20230809 | 104600 | 59286817000 | 626000 | 626000 | 627000 | 626000 | 63 |
| 516 | 20230809 | 104500 | 59247369000 | 626000 | 627000 | 627000 | 625000 | 795 |
| 517 | 20230809 | 104400 | 58749691000 | 627000 | 627000 | 627000 | 626000 | 123 |
| 518 | 20230809 | 104300 | 58672616000 | 626000 | 626000 | 627000 | 626000 | 136 |
| 519 | 20230809 | 104200 | 58587474000 | 626000 | 626000 | 627000 | 626000 | 125 |
| 520 | 20230809 | 104100 | 58509192000 | 626000 | 627000 | 627000 | 626000 | 453 |
| 521 | 20230809 | 104000 | 58225504000 | 626000 | 626000 | 627000 | 626000 | 129 |
| 522 | 20230809 | 103900 | 58144734000 | 627000 | 627000 | 628000 | 627000 | 235 |
| 523 | 20230809 | 103800 | 57997388000 | 627000 | 627000 | 628000 | 627000 | 323 |
| 524 | 20230809 | 103700 | 57794696000 | 627000 | 628000 | 628000 | 627000 | 193 |
| 525 | 20230809 | 103600 | 57673663000 | 627000 | 627000 | 628000 | 627000 | 565 |
| 526 | 20230809 | 103500 | 57319380000 | 627000 | 628000 | 628000 | 627000 | 267 |
| 527 | 20230809 | 103400 | 57151965000 | 627000 | 628000 | 628000 | 627000 | 234 |
| 528 | 20230809 | 103300 | 57005060000 | 628000 | 628000 | 628000 | 627000 | 339 |
| 529 | 20230809 | 103200 | 56792230000 | 627000 | 627000 | 628000 | 627000 | 45 |
| 530 | 20230809 | 103100 | 56764010000 | 627000 | 627000 | 628000 | 627000 | 56 |
| 531 | 20230809 | 103000 | 56728887000 | 627000 | 627000 | 628000 | 626000 | 153 |
| 532 | 20230809 | 102900 | 56632889000 | 626000 | 627000 | 627000 | 626000 | 195 |
| 533 | 20230809 | 102800 | 56510718000 | 627000 | 628000 | 629000 | 627000 | 764 |
| 534 | 20230809 | 102700 | 56031146000 | 628000 | 629000 | 629000 | 628000 | 230 |
| 535 | 20230809 | 102600 | 55886521000 | 629000 | 629000 | 630000 | 628000 | 600 |
| 536 | 20230809 | 102500 | 55509126000 | 629000 | 629000 | 630000 | 629000 | 866 |
| 537 | 20230809 | 102400 | 54964081000 | 629000 | 629000 | 630000 | 629000 | 1041 |
| 538 | 20230809 | 102300 | 54309091000 | 629000 | 628000 | 629000 | 628000 | 142 |
| 539 | 20230809 | 102200 | 54219911000 | 628000 | 628000 | 628000 | 627000 | 227 |
| 540 | 20230809 | 102100 | 54077363000 | 628000 | 628000 | 628000 | 627000 | 98 |
| 541 | 20230809 | 102000 | 54015848000 | 628000 | 627000 | 628000 | 627000 | 57 |
| 542 | 20230809 | 101900 | 53980056000 | 628000 | 629000 | 630000 | 628000 | 387 |
| 543 | 20230809 | 101800 | 53736796000 | 629000 | 630000 | 631000 | 629000 | 939 |
| 544 | 20230809 | 101700 | 53145560000 | 630000 | 630000 | 631000 | 629000 | 1677 |
| 545 | 20230809 | 101600 | 52088985000 | 630000 | 629000 | 630000 | 628000 | 1610 |
| 546 | 20230809 | 101500 | 51076340000 | 629000 | 628000 | 629000 | 627000 | 671 |
| 547 | 20230809 | 101400 | 50654932000 | 627000 | 627000 | 628000 | 626000 | 391 |
| 548 | 20230809 | 101300 | 50409765000 | 626000 | 626000 | 627000 | 626000 | 331 |
| 549 | 20230809 | 101200 | 50202550000 | 626000 | 627000 | 627000 | 626000 | 371 |
| 550 | 20230809 | 101100 | 49970268000 | 626000 | 626000 | 628000 | 626000 | 1094 |
| 551 | 20230809 | 101000 | 49284441000 | 626000 | 626000 | 627000 | 625000 | 318 |
| 552 | 20230809 | 100900 | 49085302000 | 626000 | 627000 | 628000 | 626000 | 776 |
| 553 | 20230809 | 100800 | 48598989000 | 627000 | 625000 | 627000 | 625000 | 1000 |
| 554 | 20230809 | 100700 | 47972676000 | 625000 | 626000 | 626000 | 625000 | 131 |
| 555 | 20230809 | 100600 | 47890691000 | 626000 | 625000 | 626000 | 625000 | 158 |
| 556 | 20230809 | 100500 | 47791847000 | 625000 | 625000 | 626000 | 625000 | 130 |
| 557 | 20230809 | 100400 | 47710508000 | 625000 | 626000 | 626000 | 625000 | 859 |
| 558 | 20230809 | 100300 | 47173483000 | 625000 | 627000 | 627000 | 625000 | 1398 |
| 559 | 20230809 | 100200 | 46298125000 | 627000 | 628000 | 628000 | 627000 | 335 |
| 560 | 20230809 | 100100 | 46088059000 | 627000 | 628000 | 628000 | 627000 | 336 |
| 561 | 20230809 | 100000 | 45877298000 | 628000 | 628000 | 629000 | 628000 | 640 |
| 562 | 20230809 | 095900 | 45475352000 | 628000 | 629000 | 629000 | 628000 | 933 |
| 563 | 20230809 | 095800 | 44888553000 | 629000 | 631000 | 631000 | 629000 | 377 |
| 564 | 20230809 | 095700 | 44650930000 | 631000 | 632000 | 632000 | 631000 | 627 |
| 565 | 20230809 | 095600 | 44255173000 | 631000 | 632000 | 632000 | 631000 | 792 |
| 566 | 20230809 | 095500 | 43755169000 | 632000 | 629000 | 632000 | 629000 | 1446 |
| 567 | 20230809 | 095400 | 42844159000 | 628000 | 629000 | 629000 | 628000 | 676 |
| 568 | 20230809 | 095300 | 42419231000 | 629000 | 629000 | 629000 | 628000 | 234 |
| 569 | 20230809 | 095200 | 42272127000 | 628000 | 630000 | 631000 | 628000 | 2334 |
| 570 | 20230809 | 095100 | 40803265000 | 630000 | 631000 | 632000 | 630000 | 653 |
| 571 | 20230809 | 095000 | 40391320000 | 631000 | 631000 | 632000 | 630000 | 649 |
| 572 | 20230809 | 094900 | 39981696000 | 631000 | 631000 | 632000 | 631000 | 1117 |
| 573 | 20230809 | 094800 | 39276633000 | 632000 | 630000 | 632000 | 630000 | 793 |
| 574 | 20230809 | 094700 | 38776020000 | 631000 | 629000 | 631000 | 629000 | 1042 |
| 575 | 20230809 | 094600 | 38119456000 | 629000 | 630000 | 631000 | 629000 | 1276 |
| 576 | 20230809 | 094500 | 37315288000 | 631000 | 631000 | 631000 | 630000 | 277 |
| 577 | 20230809 | 094400 | 37140568000 | 631000 | 631000 | 631000 | 630000 | 670 |
| 578 | 20230809 | 094300 | 36717957000 | 631000 | 630000 | 631000 | 630000 | 354 |
| 579 | 20230809 | 094200 | 36494725000 | 630000 | 632000 | 632000 | 629000 | 1204 |
| 580 | 20230809 | 094100 | 35735723000 | 632000 | 630000 | 632000 | 629000 | 2204 |
| 581 | 20230809 | 094000 | 34345903000 | 629000 | 627000 | 630000 | 627000 | 4391 |
| 582 | 20230809 | 093900 | 31587201000 | 627000 | 627000 | 627000 | 626000 | 282 |
| 583 | 20230809 | 093800 | 31410522000 | 626000 | 625000 | 627000 | 625000 | 2231 |
| 584 | 20230809 | 093700 | 30014851000 | 625000 | 626000 | 626000 | 625000 | 235 |
| 585 | 20230809 | 093600 | 29867828000 | 625000 | 626000 | 626000 | 625000 | 485 |
| 586 | 20230809 | 093500 | 29564633000 | 626000 | 626000 | 627000 | 625000 | 2110 |
| 587 | 20230809 | 093400 | 28244034000 | 626000 | 627000 | 627000 | 626000 | 390 |
| 588 | 20230809 | 093300 | 27999698000 | 627000 | 627000 | 627000 | 626000 | 709 |
| 589 | 20230809 | 093200 | 27555247000 | 627000 | 627000 | 627000 | 626000 | 894 |
| 590 | 20230809 | 093100 | 26995021000 | 627000 | 627000 | 627000 | 626000 | 646 |
| 591 | 20230809 | 093000 | 26590355000 | 627000 | 626000 | 627000 | 626000 | 1001 |
| 592 | 20230809 | 092900 | 25963411000 | 626000 | 624000 | 626000 | 623000 | 1637 |
| 593 | 20230809 | 092800 | 24940964000 | 624000 | 624000 | 625000 | 623000 | 976 |
| 594 | 20230809 | 092700 | 24331937000 | 624000 | 624000 | 626000 | 624000 | 1613 |
| 595 | 20230809 | 092600 | 23323820000 | 624000 | 624000 | 624000 | 623000 | 1514 |
| 596 | 20230809 | 092500 | 22379212000 | 623000 | 622000 | 624000 | 622000 | 2419 |
| 597 | 20230809 | 092400 | 20873277000 | 622000 | 622000 | 623000 | 621000 | 1378 |
| 598 | 20230809 | 092300 | 20016045000 | 621000 | 622000 | 622000 | 621000 | 382 |
| 599 | 20230809 | 092200 | 19778741000 | 622000 | 623000 | 623000 | 621000 | 1512 |
| 600 | 20230809 | 092100 | 18838308000 | 623000 | 621000 | 623000 | 621000 | 1165 |
| 601 | 20230809 | 092000 | 18113523000 | 622000 | 622000 | 623000 | 621000 | 793 |
| 602 | 20230809 | 091900 | 17620305000 | 622000 | 622000 | 623000 | 622000 | 434 |
| 603 | 20230809 | 091800 | 17350175000 | 622000 | 622000 | 623000 | 621000 | 1691 |
| 604 | 20230809 | 091700 | 16299025000 | 622000 | 620000 | 622000 | 620000 | 1156 |
| 605 | 20230809 | 091600 | 15581140000 | 620000 | 620000 | 620000 | 619000 | 798 |
| 606 | 20230809 | 091500 | 15086399000 | 621000 | 620000 | 621000 | 620000 | 319 |
| 607 | 20230809 | 091400 | 14888473000 | 620000 | 620000 | 622000 | 619000 | 1362 |
| 608 | 20230809 | 091300 | 14043231000 | 619000 | 619000 | 620000 | 618000 | 835 |
| 609 | 20230809 | 091200 | 13526345000 | 620000 | 619000 | 620000 | 618000 | 1260 |
| 610 | 20230809 | 091100 | 12747087000 | 619000 | 620000 | 620000 | 619000 | 509 |
| 611 | 20230809 | 091000 | 12431543000 | 619000 | 618000 | 620000 | 617000 | 1119 |
| 612 | 20230809 | 090900 | 11740108000 | 617000 | 616000 | 617000 | 616000 | 2496 |
| 613 | 20230809 | 090800 | 10200136000 | 616000 | 617000 | 617000 | 616000 | 189 |
| 614 | 20230809 | 090700 | 10083531000 | 617000 | 619000 | 619000 | 617000 | 965 |
| 615 | 20230809 | 090600 | 9487433000 | 619000 | 617000 | 619000 | 616000 | 1212 |
| 616 | 20230809 | 090500 | 8739376000 | 617000 | 616000 | 619000 | 616000 | 1328 |
| 617 | 20230809 | 090400 | 7919115000 | 617000 | 615000 | 617000 | 614000 | 1828 |
| 618 | 20230809 | 090300 | 6794559000 | 615000 | 612000 | 615000 | 612000 | 1948 |
| 619 | 20230809 | 090200 | 5598789000 | 612000 | 613000 | 613000 | 611000 | 2122 |
| 620 | 20230809 | 090100 | 4300194000 | 613000 | 615000 | 615000 | 612000 | 1607 |
| 621 | 20230809 | 090000 | 3313843000 | 616000 | 617000 | 617000 | 614000 | 5356 |