37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 3 | 20230620 | 192100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 4 | 20230620 | 192000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 5 | 20230620 | 191900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 6 | 20230620 | 191800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 7 | 20230620 | 191700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 8 | 20230620 | 191600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 9 | 20230620 | 191500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 10 | 20230620 | 191400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 11 | 20230620 | 191300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 12 | 20230620 | 191200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 13 | 20230620 | 191100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 14 | 20230620 | 191000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 15 | 20230620 | 190900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 16 | 20230620 | 190800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 17 | 20230620 | 190700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 18 | 20230620 | 190600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 19 | 20230620 | 190500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 20 | 20230620 | 190400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 21 | 20230620 | 190300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 22 | 20230620 | 190200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 23 | 20230620 | 190100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 24 | 20230620 | 190000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 25 | 20230620 | 185900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 26 | 20230620 | 185800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 27 | 20230620 | 185700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 28 | 20230620 | 185600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 29 | 20230620 | 185500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 30 | 20230620 | 185400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 31 | 20230620 | 185300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 32 | 20230620 | 185200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 33 | 20230620 | 185100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 34 | 20230620 | 185000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 35 | 20230620 | 184900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 36 | 20230620 | 184800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 37 | 20230620 | 184700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 38 | 20230620 | 184600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 39 | 20230620 | 184500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 40 | 20230620 | 184400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 41 | 20230620 | 184300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 42 | 20230620 | 184200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 43 | 20230620 | 184100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 44 | 20230620 | 184000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 45 | 20230620 | 183900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 46 | 20230620 | 183800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 47 | 20230620 | 183700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 48 | 20230620 | 183600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 49 | 20230620 | 183500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 50 | 20230620 | 183400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 51 | 20230620 | 183300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 52 | 20230620 | 183200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 53 | 20230620 | 183100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 54 | 20230620 | 183000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 55 | 20230620 | 182900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 56 | 20230620 | 182800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 57 | 20230620 | 182700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 58 | 20230620 | 182600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 59 | 20230620 | 182500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 60 | 20230620 | 182400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 61 | 20230620 | 182300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 62 | 20230620 | 182200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 63 | 20230620 | 182100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 64 | 20230620 | 182000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 65 | 20230620 | 181900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 66 | 20230620 | 181800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 67 | 20230620 | 181700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 68 | 20230620 | 181600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 69 | 20230620 | 181500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 70 | 20230620 | 181400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 71 | 20230620 | 181300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 72 | 20230620 | 181200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 73 | 20230620 | 181100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 74 | 20230620 | 181000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 75 | 20230620 | 180900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 76 | 20230620 | 180800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 77 | 20230620 | 180700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 78 | 20230620 | 180600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 79 | 20230620 | 180500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 80 | 20230620 | 180400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 81 | 20230620 | 180300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 82 | 20230620 | 180200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 83 | 20230620 | 180100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 84 | 20230620 | 180000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 85 | 20230620 | 175900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 86 | 20230620 | 175800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 87 | 20230620 | 175700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 88 | 20230620 | 175600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 89 | 20230620 | 175500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 90 | 20230620 | 175400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 91 | 20230620 | 175300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 92 | 20230620 | 175200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 93 | 20230620 | 175100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 94 | 20230620 | 175000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 95 | 20230620 | 174900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 96 | 20230620 | 174800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 97 | 20230620 | 174700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 98 | 20230620 | 174600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 99 | 20230620 | 174500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 100 | 20230620 | 174400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 101 | 20230620 | 174300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 102 | 20230620 | 174200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 103 | 20230620 | 174100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 104 | 20230620 | 174000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 105 | 20230620 | 173900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 106 | 20230620 | 173800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 107 | 20230620 | 173700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 108 | 20230620 | 173600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 109 | 20230620 | 173500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 110 | 20230620 | 173400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 111 | 20230620 | 173300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 112 | 20230620 | 173200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 113 | 20230620 | 173100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 114 | 20230620 | 173000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 115 | 20230620 | 172900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 116 | 20230620 | 172800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 117 | 20230620 | 172700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 118 | 20230620 | 172600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 119 | 20230620 | 172500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 120 | 20230620 | 172400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 121 | 20230620 | 172300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 122 | 20230620 | 172200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 123 | 20230620 | 172100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 124 | 20230620 | 172000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 125 | 20230620 | 171900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 126 | 20230620 | 171800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 127 | 20230620 | 171700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 128 | 20230620 | 171600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 129 | 20230620 | 171500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 130 | 20230620 | 171400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 131 | 20230620 | 171300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 132 | 20230620 | 171200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 133 | 20230620 | 171100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 134 | 20230620 | 171000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 135 | 20230620 | 170900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 136 | 20230620 | 170800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 137 | 20230620 | 170700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 138 | 20230620 | 170600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 139 | 20230620 | 170500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 140 | 20230620 | 170400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 141 | 20230620 | 170300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 142 | 20230620 | 170200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 143 | 20230620 | 170100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 144 | 20230620 | 170000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 145 | 20230620 | 165900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 146 | 20230620 | 165800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 147 | 20230620 | 165700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 148 | 20230620 | 165600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 149 | 20230620 | 165500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 150 | 20230620 | 165400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 151 | 20230620 | 165300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 152 | 20230620 | 165200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 153 | 20230620 | 165100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 154 | 20230620 | 165000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 155 | 20230620 | 164900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 156 | 20230620 | 164800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 157 | 20230620 | 164700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 158 | 20230620 | 164600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 159 | 20230620 | 164500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 160 | 20230620 | 164400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 161 | 20230620 | 164300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 162 | 20230620 | 164200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 163 | 20230620 | 164100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 164 | 20230620 | 164000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 165 | 20230620 | 163900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 166 | 20230620 | 163800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 167 | 20230620 | 163700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 168 | 20230620 | 163600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 169 | 20230620 | 163500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 170 | 20230620 | 163400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 171 | 20230620 | 163300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 172 | 20230620 | 163200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 173 | 20230620 | 163100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 174 | 20230620 | 163000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 175 | 20230620 | 162900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 176 | 20230620 | 162800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 177 | 20230620 | 162700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 178 | 20230620 | 162600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 179 | 20230620 | 162500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 180 | 20230620 | 162400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 181 | 20230620 | 162300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 182 | 20230620 | 162200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 183 | 20230620 | 162100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 184 | 20230620 | 162000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 185 | 20230620 | 161900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 186 | 20230620 | 161800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 187 | 20230620 | 161700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 188 | 20230620 | 161600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 189 | 20230620 | 161500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 190 | 20230620 | 161400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 191 | 20230620 | 161300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 192 | 20230620 | 161200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 193 | 20230620 | 161100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 194 | 20230620 | 161000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 195 | 20230620 | 160900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 196 | 20230620 | 160800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 197 | 20230620 | 160700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 198 | 20230620 | 160600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 199 | 20230620 | 160500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 200 | 20230620 | 160400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 201 | 20230620 | 160300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 202 | 20230620 | 160200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 203 | 20230620 | 160100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 204 | 20230620 | 160000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 205 | 20230620 | 155900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 206 | 20230620 | 155800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 207 | 20230620 | 155700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 208 | 20230620 | 155600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 209 | 20230620 | 155500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 210 | 20230620 | 155400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 211 | 20230620 | 155300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 212 | 20230620 | 155200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 213 | 20230620 | 155100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 214 | 20230620 | 155000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 215 | 20230620 | 154900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 216 | 20230620 | 154800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 217 | 20230620 | 154700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 218 | 20230620 | 154600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 219 | 20230620 | 154500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 220 | 20230620 | 154400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 221 | 20230620 | 154300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 222 | 20230620 | 154200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 223 | 20230620 | 154100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 224 | 20230620 | 154000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 225 | 20230620 | 153900 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 226 | 20230620 | 153800 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 227 | 20230620 | 153700 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 228 | 20230620 | 153600 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 229 | 20230620 | 153500 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 230 | 20230620 | 153400 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 231 | 20230620 | 153300 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 232 | 20230620 | 153200 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 233 | 20230620 | 153100 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 0 |
| 234 | 20230620 | 153000 | 716082981000 | 765000 | 765000 | 765000 | 765000 | 18879 |
| 235 | 20230620 | 152900 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 236 | 20230620 | 152800 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 237 | 20230620 | 152700 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 238 | 20230620 | 152600 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 239 | 20230620 | 152500 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 240 | 20230620 | 152400 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 241 | 20230620 | 152300 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 242 | 20230620 | 152200 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 243 | 20230620 | 152100 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 244 | 20230620 | 152000 | 701640546000 | 769000 | 769000 | 769000 | 769000 | 0 |
| 245 | 20230620 | 151900 | 701640546000 | 769000 | 768000 | 769000 | 768000 | 2503 |
| 246 | 20230620 | 151800 | 699716427000 | 768000 | 768000 | 769000 | 768000 | 863 |
| 247 | 20230620 | 151700 | 699053355000 | 769000 | 768000 | 769000 | 768000 | 1241 |
| 248 | 20230620 | 151600 | 698100073000 | 768000 | 768000 | 769000 | 767000 | 2259 |
| 249 | 20230620 | 151500 | 696365321000 | 768000 | 769000 | 769000 | 767000 | 952 |
| 250 | 20230620 | 151400 | 695634417000 | 768000 | 768000 | 769000 | 768000 | 1677 |
| 251 | 20230620 | 151300 | 694346247000 | 768000 | 768000 | 769000 | 768000 | 836 |
| 252 | 20230620 | 151200 | 693704059000 | 768000 | 768000 | 769000 | 768000 | 1039 |
| 253 | 20230620 | 151100 | 692905916000 | 768000 | 769000 | 770000 | 768000 | 1411 |
| 254 | 20230620 | 151000 | 691820938000 | 770000 | 770000 | 770000 | 769000 | 644 |
| 255 | 20230620 | 150900 | 691325583000 | 769000 | 768000 | 770000 | 768000 | 651 |
| 256 | 20230620 | 150800 | 690825089000 | 768000 | 768000 | 769000 | 767000 | 3959 |
| 257 | 20230620 | 150700 | 687787624000 | 768000 | 770000 | 770000 | 767000 | 6001 |
| 258 | 20230620 | 150600 | 683173746000 | 770000 | 770000 | 771000 | 770000 | 588 |
| 259 | 20230620 | 150500 | 682720888000 | 770000 | 771000 | 771000 | 770000 | 1454 |
| 260 | 20230620 | 150400 | 681600893000 | 770000 | 770000 | 771000 | 770000 | 371 |
| 261 | 20230620 | 150300 | 681315045000 | 770000 | 770000 | 771000 | 770000 | 491 |
| 262 | 20230620 | 150200 | 680936808000 | 770000 | 770000 | 771000 | 770000 | 670 |
| 263 | 20230620 | 150100 | 680420750000 | 770000 | 771000 | 771000 | 770000 | 534 |
| 264 | 20230620 | 150000 | 680009332000 | 771000 | 771000 | 771000 | 770000 | 308 |
| 265 | 20230620 | 145900 | 679771968000 | 771000 | 771000 | 771000 | 770000 | 535 |
| 266 | 20230620 | 145800 | 679359851000 | 770000 | 771000 | 771000 | 770000 | 482 |
| 267 | 20230620 | 145700 | 678988605000 | 771000 | 771000 | 771000 | 770000 | 266 |
| 268 | 20230620 | 145600 | 678783705000 | 770000 | 770000 | 771000 | 770000 | 409 |
| 269 | 20230620 | 145500 | 678468522000 | 770000 | 771000 | 771000 | 770000 | 605 |
| 270 | 20230620 | 145400 | 678002352000 | 770000 | 771000 | 771000 | 770000 | 271 |
| 271 | 20230620 | 145300 | 677793641000 | 771000 | 770000 | 771000 | 770000 | 782 |
| 272 | 20230620 | 145200 | 677191447000 | 771000 | 771000 | 771000 | 770000 | 504 |
| 273 | 20230620 | 145100 | 676802918000 | 770000 | 770000 | 771000 | 770000 | 843 |
| 274 | 20230620 | 145000 | 676153110000 | 771000 | 770000 | 771000 | 770000 | 225 |
| 275 | 20230620 | 144900 | 675979794000 | 771000 | 770000 | 771000 | 770000 | 635 |
| 276 | 20230620 | 144800 | 675490556000 | 770000 | 770000 | 771000 | 770000 | 334 |
| 277 | 20230620 | 144700 | 675233354000 | 770000 | 771000 | 771000 | 770000 | 543 |
| 278 | 20230620 | 144600 | 674815160000 | 770000 | 771000 | 771000 | 770000 | 491 |
| 279 | 20230620 | 144500 | 674437044000 | 770000 | 772000 | 773000 | 770000 | 1393 |
| 280 | 20230620 | 144400 | 673362288000 | 772000 | 772000 | 773000 | 772000 | 1151 |
| 281 | 20230620 | 144300 | 672473541000 | 772000 | 773000 | 773000 | 772000 | 356 |
| 282 | 20230620 | 144200 | 672198634000 | 772000 | 773000 | 773000 | 772000 | 617 |
| 283 | 20230620 | 144100 | 671721956000 | 773000 | 772000 | 773000 | 772000 | 126 |
| 284 | 20230620 | 144000 | 671624597000 | 772000 | 773000 | 773000 | 772000 | 99 |
| 285 | 20230620 | 143900 | 671548142000 | 773000 | 773000 | 773000 | 772000 | 382 |
| 286 | 20230620 | 143800 | 671253003000 | 773000 | 773000 | 773000 | 772000 | 955 |
| 287 | 20230620 | 143700 | 670514934000 | 772000 | 772000 | 773000 | 772000 | 271 |
| 288 | 20230620 | 143600 | 670305525000 | 772000 | 772000 | 773000 | 772000 | 214 |
| 289 | 20230620 | 143500 | 670140299000 | 772000 | 772000 | 773000 | 771000 | 379 |
| 290 | 20230620 | 143400 | 669847616000 | 772000 | 771000 | 772000 | 770000 | 929 |
| 291 | 20230620 | 143300 | 669130993000 | 771000 | 770000 | 771000 | 769000 | 866 |
| 292 | 20230620 | 143200 | 668464429000 | 769000 | 772000 | 772000 | 769000 | 1468 |
| 293 | 20230620 | 143100 | 667333172000 | 771000 | 772000 | 772000 | 771000 | 273 |
| 294 | 20230620 | 143000 | 667122513000 | 771000 | 771000 | 772000 | 771000 | 406 |
| 295 | 20230620 | 142900 | 666809460000 | 771000 | 772000 | 773000 | 771000 | 525 |
| 296 | 20230620 | 142800 | 666404145000 | 772000 | 770000 | 773000 | 770000 | 731 |
| 297 | 20230620 | 142700 | 665839979000 | 771000 | 767000 | 771000 | 767000 | 2635 |
| 298 | 20230620 | 142600 | 663814598000 | 768000 | 768000 | 768000 | 767000 | 584 |
| 299 | 20230620 | 142500 | 663366234000 | 767000 | 769000 | 769000 | 767000 | 2422 |
| 300 | 20230620 | 142400 | 661506348000 | 768000 | 769000 | 769000 | 768000 | 689 |
| 301 | 20230620 | 142300 | 660977030000 | 768000 | 768000 | 769000 | 768000 | 1204 |
| 302 | 20230620 | 142200 | 660052109000 | 768000 | 769000 | 769000 | 768000 | 859 |
| 303 | 20230620 | 142100 | 659391935000 | 769000 | 769000 | 770000 | 768000 | 1852 |
| 304 | 20230620 | 142000 | 657967765000 | 769000 | 769000 | 770000 | 769000 | 472 |
| 305 | 20230620 | 141900 | 657604663000 | 770000 | 770000 | 770000 | 769000 | 827 |
| 306 | 20230620 | 141800 | 656967879000 | 770000 | 770000 | 771000 | 770000 | 467 |
| 307 | 20230620 | 141700 | 656608235000 | 770000 | 770000 | 771000 | 769000 | 754 |
| 308 | 20230620 | 141600 | 656027899000 | 770000 | 770000 | 771000 | 769000 | 1022 |
| 309 | 20230620 | 141500 | 655240986000 | 771000 | 771000 | 771000 | 770000 | 92 |
| 310 | 20230620 | 141400 | 655170089000 | 771000 | 771000 | 772000 | 770000 | 218 |
| 311 | 20230620 | 141300 | 655002078000 | 771000 | 772000 | 773000 | 771000 | 936 |
| 312 | 20230620 | 141200 | 654279851000 | 772000 | 772000 | 773000 | 772000 | 653 |
| 313 | 20230620 | 141100 | 653775628000 | 772000 | 773000 | 773000 | 772000 | 232 |
| 314 | 20230620 | 141000 | 653596420000 | 773000 | 772000 | 773000 | 772000 | 242 |
| 315 | 20230620 | 140900 | 653409384000 | 772000 | 772000 | 773000 | 772000 | 323 |
| 316 | 20230620 | 140800 | 653159734000 | 772000 | 773000 | 774000 | 772000 | 625 |
| 317 | 20230620 | 140700 | 652676613000 | 772000 | 771000 | 772000 | 771000 | 527 |
| 318 | 20230620 | 140600 | 652269852000 | 771000 | 770000 | 771000 | 769000 | 527 |
| 319 | 20230620 | 140500 | 651864018000 | 769000 | 769000 | 770000 | 768000 | 762 |
| 320 | 20230620 | 140400 | 651278127000 | 769000 | 770000 | 771000 | 769000 | 3900 |
| 321 | 20230620 | 140300 | 648276618000 | 770000 | 771000 | 771000 | 770000 | 480 |
| 322 | 20230620 | 140200 | 647906842000 | 771000 | 771000 | 771000 | 770000 | 1152 |
| 323 | 20230620 | 140100 | 647018837000 | 771000 | 771000 | 771000 | 770000 | 385 |
| 324 | 20230620 | 140000 | 646722104000 | 771000 | 771000 | 771000 | 770000 | 887 |
| 325 | 20230620 | 135900 | 646038512000 | 771000 | 772000 | 773000 | 771000 | 2734 |
| 326 | 20230620 | 135800 | 643928957000 | 772000 | 773000 | 774000 | 772000 | 853 |
| 327 | 20230620 | 135700 | 643269932000 | 773000 | 773000 | 774000 | 773000 | 233 |
| 328 | 20230620 | 135600 | 643089819000 | 774000 | 773000 | 774000 | 773000 | 220 |
| 329 | 20230620 | 135500 | 642919750000 | 773000 | 774000 | 774000 | 773000 | 341 |
| 330 | 20230620 | 135400 | 642656031000 | 773000 | 774000 | 775000 | 773000 | 614 |
| 331 | 20230620 | 135300 | 642180848000 | 774000 | 774000 | 775000 | 774000 | 157 |
| 332 | 20230620 | 135200 | 642059248000 | 774000 | 775000 | 775000 | 774000 | 232 |
| 333 | 20230620 | 135100 | 641879625000 | 775000 | 773000 | 775000 | 773000 | 2786 |
| 334 | 20230620 | 135000 | 639725014000 | 773000 | 772000 | 773000 | 772000 | 216 |
| 335 | 20230620 | 134900 | 639558118000 | 773000 | 772000 | 773000 | 772000 | 266 |
| 336 | 20230620 | 134800 | 639352725000 | 773000 | 772000 | 773000 | 772000 | 466 |
| 337 | 20230620 | 134700 | 638992855000 | 772000 | 773000 | 774000 | 772000 | 1084 |
| 338 | 20230620 | 134600 | 638154784000 | 773000 | 774000 | 774000 | 773000 | 293 |
| 339 | 20230620 | 134500 | 637928276000 | 773000 | 774000 | 774000 | 773000 | 300 |
| 340 | 20230620 | 134400 | 637696218000 | 774000 | 774000 | 775000 | 774000 | 861 |
| 341 | 20230620 | 134300 | 637029757000 | 774000 | 774000 | 775000 | 774000 | 165 |
| 342 | 20230620 | 134200 | 636902006000 | 774000 | 774000 | 775000 | 774000 | 164 |
| 343 | 20230620 | 134100 | 636775000000 | 775000 | 774000 | 775000 | 774000 | 306 |
| 344 | 20230620 | 134000 | 636538114000 | 774000 | 774000 | 775000 | 774000 | 207 |
| 345 | 20230620 | 133900 | 636377884000 | 775000 | 775000 | 775000 | 775000 | 583 |
| 346 | 20230620 | 133800 | 635926059000 | 775000 | 775000 | 776000 | 775000 | 557 |
| 347 | 20230620 | 133700 | 635494377000 | 775000 | 775000 | 776000 | 775000 | 352 |
| 348 | 20230620 | 133600 | 635221506000 | 775000 | 775000 | 776000 | 775000 | 441 |
| 349 | 20230620 | 133500 | 634879703000 | 776000 | 775000 | 776000 | 775000 | 1053 |
| 350 | 20230620 | 133400 | 634063404000 | 776000 | 775000 | 776000 | 775000 | 117 |
| 351 | 20230620 | 133300 | 633972705000 | 776000 | 775000 | 776000 | 775000 | 298 |
| 352 | 20230620 | 133200 | 633741667000 | 775000 | 776000 | 776000 | 775000 | 113 |
| 353 | 20230620 | 133100 | 633654047000 | 775000 | 777000 | 777000 | 775000 | 1083 |
| 354 | 20230620 | 133000 | 632813489000 | 777000 | 777000 | 777000 | 776000 | 815 |
| 355 | 20230620 | 132900 | 632180305000 | 777000 | 777000 | 777000 | 776000 | 370 |
| 356 | 20230620 | 132800 | 631892858000 | 776000 | 778000 | 778000 | 776000 | 983 |
| 357 | 20230620 | 132700 | 631129103000 | 778000 | 779000 | 779000 | 777000 | 1298 |
| 358 | 20230620 | 132600 | 630119140000 | 779000 | 777000 | 779000 | 777000 | 1514 |
| 359 | 20230620 | 132500 | 628941001000 | 778000 | 777000 | 778000 | 776000 | 2677 |
| 360 | 20230620 | 132400 | 626859848000 | 777000 | 776000 | 777000 | 775000 | 1306 |
| 361 | 20230620 | 132300 | 625846208000 | 776000 | 775000 | 776000 | 774000 | 550 |
| 362 | 20230620 | 132200 | 625419926000 | 775000 | 774000 | 775000 | 774000 | 296 |
| 363 | 20230620 | 132100 | 625190534000 | 774000 | 774000 | 774000 | 773000 | 1261 |
| 364 | 20230620 | 132000 | 624214627000 | 774000 | 773000 | 774000 | 773000 | 180 |
| 365 | 20230620 | 131900 | 624075441000 | 774000 | 773000 | 774000 | 773000 | 343 |
| 366 | 20230620 | 131800 | 623810263000 | 774000 | 773000 | 774000 | 772000 | 602 |
| 367 | 20230620 | 131700 | 623344979000 | 773000 | 773000 | 773000 | 772000 | 418 |
| 368 | 20230620 | 131600 | 623022203000 | 773000 | 773000 | 773000 | 772000 | 337 |
| 369 | 20230620 | 131500 | 622761719000 | 773000 | 773000 | 773000 | 772000 | 146 |
| 370 | 20230620 | 131400 | 622648916000 | 773000 | 773000 | 773000 | 772000 | 131 |
| 371 | 20230620 | 131300 | 622547707000 | 772000 | 773000 | 774000 | 772000 | 656 |
| 372 | 20230620 | 131200 | 622040914000 | 773000 | 772000 | 774000 | 772000 | 980 |
| 373 | 20230620 | 131100 | 621283605000 | 772000 | 773000 | 774000 | 772000 | 617 |
| 374 | 20230620 | 131000 | 620806805000 | 773000 | 773000 | 774000 | 773000 | 253 |
| 375 | 20230620 | 130900 | 620611221000 | 773000 | 773000 | 774000 | 773000 | 530 |
| 376 | 20230620 | 130800 | 620201411000 | 773000 | 773000 | 774000 | 773000 | 1084 |
| 377 | 20230620 | 130700 | 619363430000 | 773000 | 774000 | 775000 | 773000 | 323 |
| 378 | 20230620 | 130600 | 619113442000 | 774000 | 775000 | 775000 | 774000 | 354 |
| 379 | 20230620 | 130500 | 618839384000 | 774000 | 774000 | 775000 | 774000 | 491 |
| 380 | 20230620 | 130400 | 618459255000 | 774000 | 775000 | 775000 | 774000 | 515 |
| 381 | 20230620 | 130300 | 618060614000 | 775000 | 775000 | 775000 | 774000 | 219 |
| 382 | 20230620 | 130200 | 617891025000 | 774000 | 774000 | 775000 | 774000 | 296 |
| 383 | 20230620 | 130100 | 617661845000 | 775000 | 774000 | 775000 | 774000 | 377 |
| 384 | 20230620 | 130000 | 617369958000 | 774000 | 775000 | 775000 | 774000 | 239 |
| 385 | 20230620 | 125900 | 617184875000 | 774000 | 774000 | 775000 | 774000 | 479 |
| 386 | 20230620 | 125800 | 616813821000 | 775000 | 774000 | 775000 | 774000 | 98 |
| 387 | 20230620 | 125700 | 616737924000 | 774000 | 774000 | 775000 | 774000 | 554 |
| 388 | 20230620 | 125600 | 616308911000 | 775000 | 775000 | 775000 | 774000 | 186 |
| 389 | 20230620 | 125500 | 616164909000 | 774000 | 776000 | 776000 | 774000 | 1414 |
| 390 | 20230620 | 125400 | 615069031000 | 776000 | 775000 | 776000 | 775000 | 814 |
| 391 | 20230620 | 125300 | 614437706000 | 776000 | 776000 | 777000 | 775000 | 2527 |
| 392 | 20230620 | 125200 | 612476812000 | 775000 | 775000 | 776000 | 775000 | 393 |
| 393 | 20230620 | 125100 | 612172167000 | 775000 | 775000 | 776000 | 773000 | 782 |
| 394 | 20230620 | 125000 | 611566104000 | 773000 | 773000 | 774000 | 772000 | 2039 |
| 395 | 20230620 | 124900 | 609989845000 | 772000 | 772000 | 773000 | 772000 | 377 |
| 396 | 20230620 | 124800 | 609698614000 | 772000 | 772000 | 773000 | 772000 | 994 |
| 397 | 20230620 | 124700 | 608931113000 | 772000 | 773000 | 773000 | 772000 | 996 |
| 398 | 20230620 | 124600 | 608161481000 | 773000 | 774000 | 774000 | 773000 | 822 |
| 399 | 20230620 | 124500 | 607525951000 | 774000 | 774000 | 774000 | 773000 | 233 |
| 400 | 20230620 | 124400 | 607345635000 | 774000 | 773000 | 774000 | 773000 | 270 |
| 401 | 20230620 | 124300 | 607136743000 | 773000 | 774000 | 774000 | 773000 | 669 |
| 402 | 20230620 | 124200 | 606619322000 | 774000 | 775000 | 775000 | 773000 | 936 |
| 403 | 20230620 | 124100 | 605894621000 | 775000 | 775000 | 775000 | 774000 | 740 |
| 404 | 20230620 | 124000 | 605321507000 | 774000 | 774000 | 776000 | 773000 | 4936 |
| 405 | 20230620 | 123900 | 601495689000 | 773000 | 773000 | 774000 | 772000 | 558 |
| 406 | 20230620 | 123800 | 601064287000 | 773000 | 772000 | 773000 | 772000 | 995 |
| 407 | 20230620 | 123700 | 600295176000 | 772000 | 772000 | 773000 | 771000 | 897 |
| 408 | 20230620 | 123600 | 599602692000 | 772000 | 772000 | 772000 | 771000 | 1000 |
| 409 | 20230620 | 123500 | 598830746000 | 772000 | 772000 | 772000 | 771000 | 420 |
| 410 | 20230620 | 123400 | 598506603000 | 772000 | 769000 | 772000 | 769000 | 1521 |
| 411 | 20230620 | 123300 | 597334434000 | 769000 | 769000 | 770000 | 768000 | 441 |
| 412 | 20230620 | 123200 | 596995327000 | 769000 | 768000 | 769000 | 767000 | 1202 |
| 413 | 20230620 | 123100 | 596072111000 | 768000 | 769000 | 769000 | 767000 | 937 |
| 414 | 20230620 | 123000 | 595352604000 | 769000 | 768000 | 769000 | 767000 | 275 |
| 415 | 20230620 | 122900 | 595141470000 | 768000 | 768000 | 768000 | 767000 | 1354 |
| 416 | 20230620 | 122800 | 594101639000 | 768000 | 767000 | 768000 | 767000 | 288 |
| 417 | 20230620 | 122700 | 593880688000 | 767000 | 768000 | 769000 | 767000 | 900 |
| 418 | 20230620 | 122600 | 593189804000 | 768000 | 769000 | 769000 | 768000 | 503 |
| 419 | 20230620 | 122500 | 592803469000 | 769000 | 769000 | 769000 | 768000 | 124 |
| 420 | 20230620 | 122400 | 592708166000 | 768000 | 769000 | 770000 | 768000 | 462 |
| 421 | 20230620 | 122300 | 592352920000 | 769000 | 769000 | 770000 | 769000 | 424 |
| 422 | 20230620 | 122200 | 592026801000 | 769000 | 768000 | 769000 | 767000 | 882 |
| 423 | 20230620 | 122100 | 591348999000 | 769000 | 767000 | 769000 | 767000 | 1964 |
| 424 | 20230620 | 122000 | 589841184000 | 767000 | 769000 | 769000 | 767000 | 3761 |
| 425 | 20230620 | 121900 | 586954190000 | 769000 | 769000 | 770000 | 769000 | 1623 |
| 426 | 20230620 | 121800 | 585706081000 | 769000 | 770000 | 770000 | 769000 | 418 |
| 427 | 20230620 | 121700 | 585384465000 | 770000 | 769000 | 770000 | 769000 | 379 |
| 428 | 20230620 | 121600 | 585092941000 | 769000 | 770000 | 770000 | 769000 | 306 |
| 429 | 20230620 | 121500 | 584857581000 | 769000 | 770000 | 770000 | 769000 | 154 |
| 430 | 20230620 | 121400 | 584739065000 | 769000 | 769000 | 770000 | 769000 | 335 |
| 431 | 20230620 | 121300 | 584481437000 | 770000 | 770000 | 770000 | 769000 | 512 |
| 432 | 20230620 | 121200 | 584087478000 | 770000 | 769000 | 770000 | 769000 | 536 |
| 433 | 20230620 | 121100 | 583675057000 | 769000 | 770000 | 770000 | 769000 | 555 |
| 434 | 20230620 | 121000 | 583248101000 | 770000 | 769000 | 770000 | 769000 | 552 |
| 435 | 20230620 | 120900 | 582823474000 | 770000 | 770000 | 770000 | 769000 | 439 |
| 436 | 20230620 | 120800 | 582485730000 | 770000 | 770000 | 770000 | 769000 | 198 |
| 437 | 20230620 | 120700 | 582333433000 | 769000 | 770000 | 770000 | 769000 | 725 |
| 438 | 20230620 | 120600 | 581775825000 | 770000 | 772000 | 772000 | 769000 | 2120 |
| 439 | 20230620 | 120500 | 580142830000 | 772000 | 771000 | 772000 | 771000 | 568 |
| 440 | 20230620 | 120400 | 579704842000 | 771000 | 771000 | 771000 | 770000 | 517 |
| 441 | 20230620 | 120300 | 579306307000 | 770000 | 770000 | 771000 | 770000 | 396 |
| 442 | 20230620 | 120200 | 579001351000 | 771000 | 770000 | 771000 | 770000 | 330 |
| 443 | 20230620 | 120100 | 578747170000 | 770000 | 772000 | 772000 | 770000 | 550 |
| 444 | 20230620 | 120000 | 578323208000 | 771000 | 771000 | 772000 | 771000 | 226 |
| 445 | 20230620 | 115900 | 578148922000 | 771000 | 772000 | 772000 | 771000 | 696 |
| 446 | 20230620 | 115800 | 577612170000 | 771000 | 771000 | 772000 | 771000 | 533 |
| 447 | 20230620 | 115700 | 577201066000 | 771000 | 770000 | 772000 | 770000 | 897 |
| 448 | 20230620 | 115600 | 576509692000 | 770000 | 771000 | 771000 | 770000 | 648 |
| 449 | 20230620 | 115500 | 576010684000 | 771000 | 773000 | 773000 | 771000 | 2633 |
| 450 | 20230620 | 115400 | 573977683000 | 773000 | 773000 | 774000 | 772000 | 838 |
| 451 | 20230620 | 115300 | 573329940000 | 772000 | 772000 | 773000 | 772000 | 642 |
| 452 | 20230620 | 115200 | 572833953000 | 772000 | 773000 | 773000 | 772000 | 1277 |
| 453 | 20230620 | 115100 | 571846958000 | 773000 | 771000 | 773000 | 771000 | 2232 |
| 454 | 20230620 | 115000 | 570122563000 | 772000 | 771000 | 772000 | 770000 | 945 |
| 455 | 20230620 | 114900 | 569394076000 | 770000 | 770000 | 770000 | 769000 | 576 |
| 456 | 20230620 | 114800 | 568950639000 | 769000 | 770000 | 771000 | 768000 | 1544 |
| 457 | 20230620 | 114700 | 567762071000 | 771000 | 770000 | 771000 | 769000 | 929 |
| 458 | 20230620 | 114600 | 567046930000 | 769000 | 768000 | 770000 | 767000 | 1142 |
| 459 | 20230620 | 114500 | 566169567000 | 767000 | 767000 | 768000 | 766000 | 2678 |
| 460 | 20230620 | 114400 | 564116693000 | 767000 | 766000 | 767000 | 766000 | 1290 |
| 461 | 20230620 | 114300 | 563127763000 | 767000 | 766000 | 767000 | 765000 | 3549 |
| 462 | 20230620 | 114200 | 560408697000 | 767000 | 769000 | 769000 | 766000 | 3230 |
| 463 | 20230620 | 114100 | 557932110000 | 768000 | 769000 | 770000 | 768000 | 1519 |
| 464 | 20230620 | 114000 | 556764690000 | 769000 | 770000 | 771000 | 769000 | 1104 |
| 465 | 20230620 | 113900 | 555914467000 | 771000 | 766000 | 771000 | 766000 | 5351 |
| 466 | 20230620 | 113800 | 551807944000 | 766000 | 769000 | 769000 | 766000 | 8146 |
| 467 | 20230620 | 113700 | 545560785000 | 769000 | 770000 | 770000 | 768000 | 2682 |
| 468 | 20230620 | 113600 | 543497496000 | 770000 | 772000 | 773000 | 769000 | 4516 |
| 469 | 20230620 | 113500 | 540018981000 | 772000 | 774000 | 774000 | 772000 | 1467 |
| 470 | 20230620 | 113400 | 538885481000 | 774000 | 774000 | 774000 | 773000 | 828 |
| 471 | 20230620 | 113300 | 538244657000 | 774000 | 773000 | 774000 | 773000 | 422 |
| 472 | 20230620 | 113200 | 537918131000 | 774000 | 773000 | 774000 | 773000 | 389 |
| 473 | 20230620 | 113100 | 537617356000 | 773000 | 774000 | 774000 | 773000 | 498 |
| 474 | 20230620 | 113000 | 537231970000 | 773000 | 771000 | 774000 | 770000 | 2318 |
| 475 | 20230620 | 112900 | 535443274000 | 771000 | 771000 | 771000 | 770000 | 2375 |
| 476 | 20230620 | 112800 | 533614063000 | 770000 | 774000 | 774000 | 770000 | 3692 |
| 477 | 20230620 | 112700 | 530767119000 | 773000 | 775000 | 775000 | 773000 | 2636 |
| 478 | 20230620 | 112600 | 528727381000 | 775000 | 774000 | 776000 | 774000 | 469 |
| 479 | 20230620 | 112500 | 528363956000 | 775000 | 775000 | 776000 | 774000 | 1026 |
| 480 | 20230620 | 112400 | 527568856000 | 776000 | 776000 | 776000 | 775000 | 1038 |
| 481 | 20230620 | 112300 | 526764364000 | 775000 | 774000 | 776000 | 774000 | 579 |
| 482 | 20230620 | 112200 | 526315654000 | 775000 | 777000 | 778000 | 774000 | 3046 |
| 483 | 20230620 | 112100 | 523952341000 | 777000 | 778000 | 779000 | 777000 | 567 |
| 484 | 20230620 | 112000 | 523511268000 | 779000 | 779000 | 780000 | 777000 | 4327 |
| 485 | 20230620 | 111900 | 520141976000 | 779000 | 777000 | 779000 | 776000 | 4843 |
| 486 | 20230620 | 111800 | 516371591000 | 778000 | 774000 | 778000 | 774000 | 1952 |
| 487 | 20230620 | 111700 | 514857343000 | 774000 | 774000 | 775000 | 774000 | 539 |
| 488 | 20230620 | 111600 | 514439943000 | 774000 | 775000 | 776000 | 773000 | 2689 |
| 489 | 20230620 | 111500 | 512357934000 | 775000 | 774000 | 775000 | 773000 | 3209 |
| 490 | 20230620 | 111400 | 509873630000 | 774000 | 768000 | 774000 | 767000 | 5626 |
| 491 | 20230620 | 111300 | 505540017000 | 768000 | 771000 | 771000 | 768000 | 12572 |
| 492 | 20230620 | 111200 | 495869170000 | 771000 | 775000 | 776000 | 770000 | 11381 |
| 493 | 20230620 | 111100 | 487076702000 | 775000 | 776000 | 776000 | 775000 | 523 |
| 494 | 20230620 | 111000 | 486671003000 | 776000 | 775000 | 776000 | 775000 | 1221 |
| 495 | 20230620 | 110900 | 485724136000 | 776000 | 777000 | 777000 | 775000 | 1300 |
| 496 | 20230620 | 110800 | 484715440000 | 776000 | 776000 | 777000 | 776000 | 571 |
| 497 | 20230620 | 110700 | 484272037000 | 776000 | 777000 | 778000 | 776000 | 965 |
| 498 | 20230620 | 110600 | 483522825000 | 777000 | 777000 | 778000 | 777000 | 530 |
| 499 | 20230620 | 110500 | 483110964000 | 778000 | 778000 | 779000 | 777000 | 541 |
| 500 | 20230620 | 110400 | 482690106000 | 778000 | 777000 | 779000 | 777000 | 1054 |
| 501 | 20230620 | 110300 | 481870121000 | 777000 | 775000 | 777000 | 774000 | 1805 |
| 502 | 20230620 | 110200 | 480470573000 | 775000 | 776000 | 777000 | 774000 | 5569 |
| 503 | 20230620 | 110100 | 476156866000 | 776000 | 778000 | 778000 | 776000 | 574 |
| 504 | 20230620 | 110000 | 475710964000 | 778000 | 778000 | 779000 | 777000 | 1149 |
| 505 | 20230620 | 105900 | 474817404000 | 779000 | 779000 | 779000 | 778000 | 507 |
| 506 | 20230620 | 105800 | 474422711000 | 779000 | 779000 | 779000 | 778000 | 1191 |
| 507 | 20230620 | 105700 | 473495066000 | 779000 | 778000 | 779000 | 777000 | 859 |
| 508 | 20230620 | 105600 | 472826697000 | 777000 | 776000 | 778000 | 776000 | 1614 |
| 509 | 20230620 | 105500 | 471572299000 | 777000 | 776000 | 777000 | 775000 | 2125 |
| 510 | 20230620 | 105400 | 469924369000 | 775000 | 778000 | 778000 | 772000 | 11971 |
| 511 | 20230620 | 105300 | 460648444000 | 778000 | 779000 | 779000 | 777000 | 2638 |
| 512 | 20230620 | 105200 | 458596318000 | 779000 | 780000 | 781000 | 779000 | 2662 |
| 513 | 20230620 | 105100 | 456520642000 | 781000 | 782000 | 782000 | 780000 | 1735 |
| 514 | 20230620 | 105000 | 455165138000 | 782000 | 782000 | 783000 | 781000 | 1051 |
| 515 | 20230620 | 104900 | 454343371000 | 782000 | 780000 | 782000 | 780000 | 1101 |
| 516 | 20230620 | 104800 | 453483570000 | 781000 | 781000 | 781000 | 780000 | 477 |
| 517 | 20230620 | 104700 | 453111160000 | 781000 | 780000 | 781000 | 779000 | 677 |
| 518 | 20230620 | 104600 | 452583007000 | 780000 | 780000 | 781000 | 779000 | 952 |
| 519 | 20230620 | 104500 | 451840634000 | 780000 | 780000 | 781000 | 779000 | 1677 |
| 520 | 20230620 | 104400 | 450533332000 | 780000 | 783000 | 784000 | 779000 | 4471 |
| 521 | 20230620 | 104300 | 447037647000 | 783000 | 781000 | 783000 | 780000 | 1560 |
| 522 | 20230620 | 104200 | 445818013000 | 781000 | 780000 | 781000 | 779000 | 2054 |
| 523 | 20230620 | 104100 | 444215225000 | 781000 | 780000 | 781000 | 779000 | 1793 |
| 524 | 20230620 | 104000 | 442816684000 | 780000 | 778000 | 780000 | 777000 | 2112 |
| 525 | 20230620 | 103900 | 441173146000 | 777000 | 780000 | 781000 | 777000 | 4239 |
| 526 | 20230620 | 103800 | 437868429000 | 780000 | 777000 | 780000 | 776000 | 6234 |
| 527 | 20230620 | 103700 | 433022802000 | 777000 | 782000 | 782000 | 776000 | 9558 |
| 528 | 20230620 | 103600 | 425583756000 | 782000 | 782000 | 784000 | 782000 | 4213 |
| 529 | 20230620 | 103500 | 422286280000 | 781000 | 781000 | 783000 | 780000 | 3422 |
| 530 | 20230620 | 103400 | 419612584000 | 780000 | 783000 | 784000 | 778000 | 13455 |
| 531 | 20230620 | 103300 | 409116702000 | 783000 | 787000 | 787000 | 782000 | 6995 |
| 532 | 20230620 | 103200 | 403634162000 | 787000 | 787000 | 789000 | 786000 | 3329 |
| 533 | 20230620 | 103100 | 401014137000 | 786000 | 785000 | 788000 | 784000 | 2588 |
| 534 | 20230620 | 103000 | 398980355000 | 785000 | 788000 | 788000 | 784000 | 9320 |
| 535 | 20230620 | 102900 | 391658065000 | 787000 | 790000 | 790000 | 787000 | 3180 |
| 536 | 20230620 | 102800 | 389150376000 | 789000 | 789000 | 790000 | 788000 | 1568 |
| 537 | 20230620 | 102700 | 387912917000 | 789000 | 788000 | 790000 | 788000 | 2398 |
| 538 | 20230620 | 102600 | 386021525000 | 789000 | 791000 | 792000 | 788000 | 3899 |
| 539 | 20230620 | 102500 | 382940910000 | 791000 | 793000 | 793000 | 791000 | 1996 |
| 540 | 20230620 | 102400 | 381360482000 | 792000 | 794000 | 794000 | 792000 | 1516 |
| 541 | 20230620 | 102300 | 380157911000 | 794000 | 793000 | 795000 | 793000 | 2454 |
| 542 | 20230620 | 102200 | 378208971000 | 794000 | 795000 | 796000 | 793000 | 3451 |
| 543 | 20230620 | 102100 | 375466451000 | 795000 | 791000 | 795000 | 791000 | 5230 |
| 544 | 20230620 | 102000 | 371315564000 | 792000 | 791000 | 792000 | 791000 | 1335 |
| 545 | 20230620 | 101900 | 370258622000 | 792000 | 787000 | 792000 | 787000 | 4916 |
| 546 | 20230620 | 101800 | 366378149000 | 787000 | 792000 | 792000 | 787000 | 9880 |
| 547 | 20230620 | 101700 | 358581790000 | 792000 | 793000 | 793000 | 791000 | 3273 |
| 548 | 20230620 | 101600 | 355990061000 | 793000 | 793000 | 795000 | 792000 | 3368 |
| 549 | 20230620 | 101500 | 353317626000 | 793000 | 791000 | 794000 | 790000 | 3919 |
| 550 | 20230620 | 101400 | 350214637000 | 790000 | 794000 | 795000 | 790000 | 8669 |
| 551 | 20230620 | 101300 | 343343727000 | 794000 | 794000 | 795000 | 793000 | 2609 |
| 552 | 20230620 | 101200 | 341271120000 | 794000 | 798000 | 798000 | 793000 | 8448 |
| 553 | 20230620 | 101100 | 334547523000 | 798000 | 794000 | 798000 | 793000 | 7642 |
| 554 | 20230620 | 101000 | 328476521000 | 794000 | 799000 | 799000 | 794000 | 10210 |
| 555 | 20230620 | 100900 | 320348752000 | 798000 | 798000 | 799000 | 797000 | 9543 |
| 556 | 20230620 | 100800 | 312729105000 | 798000 | 797000 | 798000 | 796000 | 6741 |
| 557 | 20230620 | 100700 | 307356454000 | 797000 | 796000 | 798000 | 795000 | 15392 |
| 558 | 20230620 | 100600 | 295089733000 | 796000 | 795000 | 796000 | 792000 | 15217 |
| 559 | 20230620 | 100500 | 283001151000 | 794000 | 786000 | 795000 | 786000 | 28517 |
| 560 | 20230620 | 100400 | 260461147000 | 786000 | 788000 | 788000 | 786000 | 4265 |
| 561 | 20230620 | 100300 | 257105869000 | 787000 | 788000 | 788000 | 787000 | 3397 |
| 562 | 20230620 | 100200 | 254429863000 | 788000 | 788000 | 789000 | 787000 | 7323 |
| 563 | 20230620 | 100100 | 248655478000 | 788000 | 788000 | 789000 | 787000 | 7333 |
| 564 | 20230620 | 100000 | 242876704000 | 788000 | 783000 | 788000 | 782000 | 13902 |
| 565 | 20230620 | 095900 | 231960275000 | 783000 | 784000 | 784000 | 783000 | 1964 |
| 566 | 20230620 | 095800 | 230421658000 | 784000 | 784000 | 784000 | 783000 | 1183 |
| 567 | 20230620 | 095700 | 229494535000 | 784000 | 782000 | 784000 | 782000 | 1304 |
| 568 | 20230620 | 095600 | 228473561000 | 783000 | 785000 | 785000 | 782000 | 4078 |
| 569 | 20230620 | 095500 | 225278349000 | 785000 | 784000 | 785000 | 783000 | 7174 |
| 570 | 20230620 | 095400 | 219651280000 | 784000 | 781000 | 784000 | 781000 | 2783 |
| 571 | 20230620 | 095300 | 217473368000 | 782000 | 780000 | 782000 | 780000 | 1339 |
| 572 | 20230620 | 095200 | 216427603000 | 781000 | 783000 | 783000 | 781000 | 3774 |
| 573 | 20230620 | 095100 | 213477372000 | 783000 | 783000 | 784000 | 782000 | 5324 |
| 574 | 20230620 | 095000 | 209308042000 | 782000 | 781000 | 783000 | 780000 | 2858 |
| 575 | 20230620 | 094900 | 207073157000 | 781000 | 781000 | 781000 | 780000 | 1513 |
| 576 | 20230620 | 094800 | 205892370000 | 781000 | 779000 | 781000 | 779000 | 1826 |
| 577 | 20230620 | 094700 | 204468433000 | 779000 | 780000 | 780000 | 779000 | 2879 |
| 578 | 20230620 | 094600 | 202223823000 | 780000 | 778000 | 780000 | 776000 | 2098 |
| 579 | 20230620 | 094500 | 200591950000 | 778000 | 777000 | 778000 | 776000 | 1061 |
| 580 | 20230620 | 094400 | 199767241000 | 777000 | 779000 | 779000 | 776000 | 2245 |
| 581 | 20230620 | 094300 | 198022284000 | 779000 | 775000 | 779000 | 774000 | 3130 |
| 582 | 20230620 | 094200 | 195592703000 | 775000 | 778000 | 779000 | 775000 | 3626 |
| 583 | 20230620 | 094100 | 192775423000 | 778000 | 780000 | 781000 | 777000 | 4589 |
| 584 | 20230620 | 094000 | 189202061000 | 781000 | 782000 | 782000 | 779000 | 6559 |
| 585 | 20230620 | 093900 | 184083888000 | 782000 | 782000 | 785000 | 781000 | 11131 |
| 586 | 20230620 | 093800 | 175368473000 | 783000 | 781000 | 783000 | 781000 | 6211 |
| 587 | 20230620 | 093700 | 170510973000 | 782000 | 778000 | 785000 | 778000 | 20506 |
| 588 | 20230620 | 093600 | 154485427000 | 778000 | 778000 | 779000 | 777000 | 7216 |
| 589 | 20230620 | 093500 | 148867503000 | 779000 | 772000 | 779000 | 772000 | 10922 |
| 590 | 20230620 | 093400 | 140398011000 | 772000 | 772000 | 773000 | 772000 | 1204 |
| 591 | 20230620 | 093300 | 139467542000 | 773000 | 773000 | 774000 | 772000 | 2042 |
| 592 | 20230620 | 093200 | 137888698000 | 773000 | 771000 | 774000 | 770000 | 1883 |
| 593 | 20230620 | 093100 | 136434781000 | 771000 | 770000 | 771000 | 770000 | 1724 |
| 594 | 20230620 | 093000 | 135106310000 | 771000 | 775000 | 775000 | 770000 | 6365 |
| 595 | 20230620 | 092900 | 130187480000 | 775000 | 774000 | 775000 | 773000 | 3477 |
| 596 | 20230620 | 092800 | 127493872000 | 774000 | 772000 | 774000 | 772000 | 1747 |
| 597 | 20230620 | 092700 | 126143450000 | 772000 | 771000 | 773000 | 770000 | 2618 |
| 598 | 20230620 | 092600 | 124123301000 | 771000 | 772000 | 774000 | 770000 | 9839 |
| 599 | 20230620 | 092500 | 116525375000 | 773000 | 772000 | 775000 | 771000 | 17162 |
| 600 | 20230620 | 092400 | 103264689000 | 772000 | 770000 | 772000 | 769000 | 2189 |
| 601 | 20230620 | 092300 | 101577306000 | 770000 | 771000 | 771000 | 769000 | 1956 |
| 602 | 20230620 | 092200 | 100070640000 | 771000 | 772000 | 772000 | 769000 | 3600 |
| 603 | 20230620 | 092100 | 97295391000 | 772000 | 767000 | 772000 | 767000 | 6360 |
| 604 | 20230620 | 092000 | 92397882000 | 767000 | 766000 | 768000 | 765000 | 2135 |
| 605 | 20230620 | 091900 | 90762294000 | 766000 | 766000 | 767000 | 765000 | 2717 |
| 606 | 20230620 | 091800 | 88681141000 | 767000 | 769000 | 769000 | 766000 | 2854 |
| 607 | 20230620 | 091700 | 86489500000 | 768000 | 768000 | 769000 | 768000 | 992 |
| 608 | 20230620 | 091600 | 85726909000 | 769000 | 767000 | 769000 | 767000 | 1990 |
| 609 | 20230620 | 091500 | 84198615000 | 768000 | 768000 | 768000 | 767000 | 3015 |
| 610 | 20230620 | 091400 | 81885048000 | 767000 | 770000 | 771000 | 767000 | 4911 |
| 611 | 20230620 | 091300 | 78105682000 | 770000 | 768000 | 771000 | 768000 | 3870 |
| 612 | 20230620 | 091200 | 75128336000 | 768000 | 766000 | 769000 | 765000 | 4852 |
| 613 | 20230620 | 091100 | 71407666000 | 766000 | 767000 | 767000 | 765000 | 2088 |
| 614 | 20230620 | 091000 | 69809094000 | 767000 | 767000 | 769000 | 766000 | 3610 |
| 615 | 20230620 | 090900 | 67039748000 | 767000 | 768000 | 769000 | 767000 | 2859 |
| 616 | 20230620 | 090800 | 64843795000 | 769000 | 765000 | 769000 | 764000 | 4706 |
| 617 | 20230620 | 090700 | 61234889000 | 765000 | 770000 | 771000 | 765000 | 7452 |
| 618 | 20230620 | 090600 | 55514082000 | 771000 | 767000 | 771000 | 766000 | 6900 |
| 619 | 20230620 | 090500 | 50210241000 | 767000 | 764000 | 767000 | 764000 | 5390 |
| 620 | 20230620 | 090400 | 46082387000 | 764000 | 761000 | 765000 | 761000 | 4086 |
| 621 | 20230620 | 090300 | 42963606000 | 762000 | 766000 | 766000 | 758000 | 7538 |
| 622 | 20230620 | 090200 | 37219997000 | 766000 | 755000 | 766000 | 754000 | 7969 |
| 623 | 20230620 | 090100 | 31169047000 | 755000 | 762000 | 762000 | 753000 | 15948 |
| 624 | 20230620 | 090000 | 19102824000 | 761000 | 759000 | 767000 | 757000 | 24602 |