37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 3 | 20230712 | 192400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 4 | 20230712 | 192300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 5 | 20230712 | 192200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 6 | 20230712 | 192100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 7 | 20230712 | 192000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 8 | 20230712 | 191900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 9 | 20230712 | 191800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 10 | 20230712 | 191700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 11 | 20230712 | 191600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 12 | 20230712 | 191500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 13 | 20230712 | 191400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 14 | 20230712 | 191300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 15 | 20230712 | 191200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 16 | 20230712 | 191100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 17 | 20230712 | 191000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 18 | 20230712 | 190900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 19 | 20230712 | 190800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 20 | 20230712 | 190700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 21 | 20230712 | 190600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 22 | 20230712 | 190500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 23 | 20230712 | 190400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 24 | 20230712 | 190300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 25 | 20230712 | 190200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 26 | 20230712 | 190100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 27 | 20230712 | 190000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 28 | 20230712 | 185900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 29 | 20230712 | 185800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 30 | 20230712 | 185700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 31 | 20230712 | 185600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 32 | 20230712 | 185500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 33 | 20230712 | 185400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 34 | 20230712 | 185300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 35 | 20230712 | 185200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 36 | 20230712 | 185100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 37 | 20230712 | 185000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 38 | 20230712 | 184900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 39 | 20230712 | 184800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 40 | 20230712 | 184700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 41 | 20230712 | 184600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 42 | 20230712 | 184500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 43 | 20230712 | 184400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 44 | 20230712 | 184300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 45 | 20230712 | 184200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 46 | 20230712 | 184100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 47 | 20230712 | 184000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 48 | 20230712 | 183900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 49 | 20230712 | 183800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 50 | 20230712 | 183700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 51 | 20230712 | 183600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 52 | 20230712 | 183500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 53 | 20230712 | 183400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 54 | 20230712 | 183300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 55 | 20230712 | 183200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 56 | 20230712 | 183100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 57 | 20230712 | 183000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 58 | 20230712 | 182900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 59 | 20230712 | 182800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 60 | 20230712 | 182700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 61 | 20230712 | 182600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 62 | 20230712 | 182500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 63 | 20230712 | 182400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 64 | 20230712 | 182300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 65 | 20230712 | 182200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 66 | 20230712 | 182100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 67 | 20230712 | 182000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 68 | 20230712 | 181900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 69 | 20230712 | 181800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 70 | 20230712 | 181700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 71 | 20230712 | 181600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 72 | 20230712 | 181500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 73 | 20230712 | 181400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 74 | 20230712 | 181300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 75 | 20230712 | 181200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 76 | 20230712 | 181100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 77 | 20230712 | 181000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 78 | 20230712 | 180900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 79 | 20230712 | 180800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 80 | 20230712 | 180700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 81 | 20230712 | 180600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 82 | 20230712 | 180500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 83 | 20230712 | 180400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 84 | 20230712 | 180300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 85 | 20230712 | 180200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 86 | 20230712 | 180100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 87 | 20230712 | 180000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 88 | 20230712 | 175900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 89 | 20230712 | 175800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 90 | 20230712 | 175700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 91 | 20230712 | 175600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 92 | 20230712 | 175500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 93 | 20230712 | 175400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 94 | 20230712 | 175300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 95 | 20230712 | 175200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 96 | 20230712 | 175100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 97 | 20230712 | 175000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 98 | 20230712 | 174900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 99 | 20230712 | 174800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 100 | 20230712 | 174700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 101 | 20230712 | 174600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 102 | 20230712 | 174500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 103 | 20230712 | 174400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 104 | 20230712 | 174300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 105 | 20230712 | 174200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 106 | 20230712 | 174100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 107 | 20230712 | 174000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 108 | 20230712 | 173900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 109 | 20230712 | 173800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 110 | 20230712 | 173700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 111 | 20230712 | 173600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 112 | 20230712 | 173500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 113 | 20230712 | 173400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 114 | 20230712 | 173300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 115 | 20230712 | 173200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 116 | 20230712 | 173100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 117 | 20230712 | 173000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 118 | 20230712 | 172900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 119 | 20230712 | 172800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 120 | 20230712 | 172700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 121 | 20230712 | 172600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 122 | 20230712 | 172500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 123 | 20230712 | 172400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 124 | 20230712 | 172300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 125 | 20230712 | 172200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 126 | 20230712 | 172100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 127 | 20230712 | 172000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 128 | 20230712 | 171900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 129 | 20230712 | 171800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 130 | 20230712 | 171700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 131 | 20230712 | 171600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 132 | 20230712 | 171500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 133 | 20230712 | 171400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 134 | 20230712 | 171300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 135 | 20230712 | 171200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 136 | 20230712 | 171100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 137 | 20230712 | 171000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 138 | 20230712 | 170900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 139 | 20230712 | 170800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 140 | 20230712 | 170700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 141 | 20230712 | 170600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 142 | 20230712 | 170500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 143 | 20230712 | 170400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 144 | 20230712 | 170300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 145 | 20230712 | 170200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 146 | 20230712 | 170100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 147 | 20230712 | 170000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 148 | 20230712 | 165900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 149 | 20230712 | 165800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 150 | 20230712 | 165700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 151 | 20230712 | 165600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 152 | 20230712 | 165500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 153 | 20230712 | 165400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 154 | 20230712 | 165300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 155 | 20230712 | 165200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 156 | 20230712 | 165100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 157 | 20230712 | 165000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 158 | 20230712 | 164900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 159 | 20230712 | 164800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 160 | 20230712 | 164700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 161 | 20230712 | 164600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 162 | 20230712 | 164500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 163 | 20230712 | 164400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 164 | 20230712 | 164300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 165 | 20230712 | 164200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 166 | 20230712 | 164100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 167 | 20230712 | 164000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 168 | 20230712 | 163900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 169 | 20230712 | 163800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 170 | 20230712 | 163700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 171 | 20230712 | 163600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 172 | 20230712 | 163500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 173 | 20230712 | 163400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 174 | 20230712 | 163300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 175 | 20230712 | 163200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 176 | 20230712 | 163100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 177 | 20230712 | 163000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 178 | 20230712 | 162900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 179 | 20230712 | 162800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 180 | 20230712 | 162700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 181 | 20230712 | 162600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 182 | 20230712 | 162500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 183 | 20230712 | 162400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 184 | 20230712 | 162300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 185 | 20230712 | 162200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 186 | 20230712 | 162100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 187 | 20230712 | 162000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 188 | 20230712 | 161900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 189 | 20230712 | 161800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 190 | 20230712 | 161700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 191 | 20230712 | 161600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 192 | 20230712 | 161500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 193 | 20230712 | 161400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 194 | 20230712 | 161300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 195 | 20230712 | 161200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 196 | 20230712 | 161100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 197 | 20230712 | 161000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 198 | 20230712 | 160900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 199 | 20230712 | 160800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 200 | 20230712 | 160700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 201 | 20230712 | 160600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 202 | 20230712 | 160500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 203 | 20230712 | 160400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 204 | 20230712 | 160300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 205 | 20230712 | 160200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 206 | 20230712 | 160100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 207 | 20230712 | 160000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 208 | 20230712 | 155900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 209 | 20230712 | 155800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 210 | 20230712 | 155700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 211 | 20230712 | 155600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 212 | 20230712 | 155500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 213 | 20230712 | 155400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 214 | 20230712 | 155300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 215 | 20230712 | 155200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 216 | 20230712 | 155100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 217 | 20230712 | 155000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 218 | 20230712 | 154900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 219 | 20230712 | 154800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 220 | 20230712 | 154700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 221 | 20230712 | 154600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 222 | 20230712 | 154500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 223 | 20230712 | 154400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 224 | 20230712 | 154300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 225 | 20230712 | 154200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 226 | 20230712 | 154100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 227 | 20230712 | 154000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 228 | 20230712 | 153900 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 229 | 20230712 | 153800 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 230 | 20230712 | 153700 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 231 | 20230712 | 153600 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 232 | 20230712 | 153500 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 233 | 20230712 | 153400 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 234 | 20230712 | 153300 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 235 | 20230712 | 153200 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 236 | 20230712 | 153100 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 0 |
| 237 | 20230712 | 153000 | 165421598000 | 653000 | 653000 | 653000 | 653000 | 25872 |
| 238 | 20230712 | 152900 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 239 | 20230712 | 152800 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 240 | 20230712 | 152700 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 241 | 20230712 | 152600 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 242 | 20230712 | 152500 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 243 | 20230712 | 152400 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 244 | 20230712 | 152300 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 245 | 20230712 | 152200 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 246 | 20230712 | 152100 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 247 | 20230712 | 152000 | 148527182000 | 654000 | 654000 | 654000 | 654000 | 0 |
| 248 | 20230712 | 151900 | 148527182000 | 654000 | 654000 | 654000 | 652000 | 332 |
| 249 | 20230712 | 151800 | 148310207000 | 654000 | 653000 | 654000 | 652000 | 850 |
| 250 | 20230712 | 151700 | 147755183000 | 653000 | 652000 | 653000 | 652000 | 837 |
| 251 | 20230712 | 151600 | 147208854000 | 652000 | 653000 | 653000 | 652000 | 660 |
| 252 | 20230712 | 151500 | 146778188000 | 652000 | 653000 | 653000 | 652000 | 531 |
| 253 | 20230712 | 151400 | 146431775000 | 652000 | 652000 | 654000 | 651000 | 885 |
| 254 | 20230712 | 151300 | 145854555000 | 651000 | 652000 | 653000 | 651000 | 630 |
| 255 | 20230712 | 151200 | 145443765000 | 652000 | 652000 | 653000 | 652000 | 534 |
| 256 | 20230712 | 151100 | 145095364000 | 652000 | 652000 | 653000 | 652000 | 616 |
| 257 | 20230712 | 151000 | 144693486000 | 652000 | 652000 | 653000 | 652000 | 760 |
| 258 | 20230712 | 150900 | 144197606000 | 653000 | 652000 | 653000 | 652000 | 583 |
| 259 | 20230712 | 150800 | 143817222000 | 652000 | 653000 | 653000 | 652000 | 557 |
| 260 | 20230712 | 150700 | 143453812000 | 652000 | 653000 | 653000 | 652000 | 556 |
| 261 | 20230712 | 150600 | 143091056000 | 653000 | 652000 | 653000 | 652000 | 549 |
| 262 | 20230712 | 150500 | 142732862000 | 652000 | 651000 | 653000 | 651000 | 546 |
| 263 | 20230712 | 150400 | 142376959000 | 651000 | 651000 | 653000 | 651000 | 603 |
| 264 | 20230712 | 150300 | 141983858000 | 651000 | 652000 | 653000 | 651000 | 617 |
| 265 | 20230712 | 150200 | 141581406000 | 653000 | 652000 | 653000 | 652000 | 523 |
| 266 | 20230712 | 150100 | 141240133000 | 652000 | 652000 | 653000 | 652000 | 549 |
| 267 | 20230712 | 150000 | 140881943000 | 652000 | 651000 | 653000 | 651000 | 566 |
| 268 | 20230712 | 145900 | 140512891000 | 651000 | 652000 | 652000 | 651000 | 705 |
| 269 | 20230712 | 145800 | 140053665000 | 652000 | 650000 | 652000 | 650000 | 626 |
| 270 | 20230712 | 145700 | 139646079000 | 651000 | 650000 | 651000 | 650000 | 828 |
| 271 | 20230712 | 145600 | 139107460000 | 651000 | 650000 | 651000 | 650000 | 832 |
| 272 | 20230712 | 145500 | 138566389000 | 651000 | 651000 | 652000 | 650000 | 1135 |
| 273 | 20230712 | 145400 | 137827171000 | 651000 | 652000 | 652000 | 650000 | 804 |
| 274 | 20230712 | 145300 | 137303990000 | 651000 | 652000 | 652000 | 651000 | 931 |
| 275 | 20230712 | 145200 | 136697479000 | 651000 | 652000 | 652000 | 651000 | 715 |
| 276 | 20230712 | 145100 | 136231698000 | 651000 | 652000 | 652000 | 651000 | 635 |
| 277 | 20230712 | 145000 | 135818036000 | 651000 | 652000 | 653000 | 651000 | 1359 |
| 278 | 20230712 | 144900 | 134932595000 | 652000 | 653000 | 653000 | 652000 | 565 |
| 279 | 20230712 | 144800 | 134563912000 | 653000 | 653000 | 653000 | 652000 | 582 |
| 280 | 20230712 | 144700 | 134184103000 | 652000 | 653000 | 654000 | 652000 | 532 |
| 281 | 20230712 | 144600 | 133836878000 | 653000 | 653000 | 654000 | 652000 | 960 |
| 282 | 20230712 | 144500 | 133209941000 | 653000 | 654000 | 654000 | 652000 | 739 |
| 283 | 20230712 | 144400 | 132727148000 | 654000 | 654000 | 655000 | 653000 | 737 |
| 284 | 20230712 | 144300 | 132245160000 | 655000 | 654000 | 655000 | 653000 | 455 |
| 285 | 20230712 | 144200 | 131947692000 | 654000 | 654000 | 655000 | 653000 | 939 |
| 286 | 20230712 | 144100 | 131333573000 | 653000 | 653000 | 654000 | 653000 | 806 |
| 287 | 20230712 | 144000 | 130806667000 | 653000 | 654000 | 654000 | 653000 | 488 |
| 288 | 20230712 | 143900 | 130487678000 | 653000 | 654000 | 655000 | 653000 | 870 |
| 289 | 20230712 | 143800 | 129918881000 | 654000 | 654000 | 654000 | 653000 | 424 |
| 290 | 20230712 | 143700 | 129641794000 | 653000 | 653000 | 654000 | 653000 | 591 |
| 291 | 20230712 | 143600 | 129255478000 | 653000 | 653000 | 654000 | 653000 | 751 |
| 292 | 20230712 | 143500 | 128764535000 | 653000 | 653000 | 654000 | 652000 | 1040 |
| 293 | 20230712 | 143400 | 128085015000 | 653000 | 652000 | 653000 | 652000 | 530 |
| 294 | 20230712 | 143300 | 127739136000 | 653000 | 653000 | 653000 | 652000 | 555 |
| 295 | 20230712 | 143200 | 127376911000 | 653000 | 653000 | 653000 | 652000 | 433 |
| 296 | 20230712 | 143100 | 127094291000 | 653000 | 653000 | 653000 | 651000 | 1097 |
| 297 | 20230712 | 143000 | 126378709000 | 654000 | 653000 | 654000 | 652000 | 789 |
| 298 | 20230712 | 142900 | 125863393000 | 653000 | 653000 | 653000 | 652000 | 395 |
| 299 | 20230712 | 142800 | 125605575000 | 652000 | 653000 | 654000 | 651000 | 1795 |
| 300 | 20230712 | 142700 | 124434905000 | 654000 | 654000 | 654000 | 653000 | 505 |
| 301 | 20230712 | 142600 | 124104748000 | 653000 | 653000 | 654000 | 653000 | 1088 |
| 302 | 20230712 | 142500 | 123394039000 | 653000 | 654000 | 654000 | 653000 | 672 |
| 303 | 20230712 | 142400 | 122954886000 | 653000 | 655000 | 655000 | 653000 | 652 |
| 304 | 20230712 | 142300 | 122528322000 | 654000 | 655000 | 655000 | 654000 | 506 |
| 305 | 20230712 | 142200 | 122197159000 | 655000 | 655000 | 656000 | 654000 | 1176 |
| 306 | 20230712 | 142100 | 121426851000 | 655000 | 655000 | 655000 | 654000 | 506 |
| 307 | 20230712 | 142000 | 121095523000 | 654000 | 655000 | 655000 | 654000 | 356 |
| 308 | 20230712 | 141900 | 120862410000 | 654000 | 655000 | 655000 | 654000 | 392 |
| 309 | 20230712 | 141800 | 120605862000 | 654000 | 655000 | 656000 | 654000 | 1861 |
| 310 | 20230712 | 141700 | 119386954000 | 654000 | 655000 | 655000 | 654000 | 227 |
| 311 | 20230712 | 141600 | 119238311000 | 654000 | 654000 | 655000 | 654000 | 354 |
| 312 | 20230712 | 141500 | 119006576000 | 655000 | 655000 | 655000 | 654000 | 434 |
| 313 | 20230712 | 141400 | 118722413000 | 655000 | 654000 | 655000 | 654000 | 319 |
| 314 | 20230712 | 141300 | 118513590000 | 654000 | 655000 | 655000 | 654000 | 397 |
| 315 | 20230712 | 141200 | 118253638000 | 655000 | 655000 | 655000 | 654000 | 427 |
| 316 | 20230712 | 141100 | 117974187000 | 654000 | 654000 | 655000 | 653000 | 634 |
| 317 | 20230712 | 141000 | 117559608000 | 653000 | 653000 | 654000 | 652000 | 520 |
| 318 | 20230712 | 140900 | 117220012000 | 653000 | 652000 | 654000 | 652000 | 458 |
| 319 | 20230712 | 140800 | 116920976000 | 652000 | 652000 | 653000 | 652000 | 537 |
| 320 | 20230712 | 140700 | 116570411000 | 653000 | 654000 | 654000 | 652000 | 740 |
| 321 | 20230712 | 140600 | 116087098000 | 653000 | 654000 | 654000 | 653000 | 618 |
| 322 | 20230712 | 140500 | 115683048000 | 653000 | 655000 | 655000 | 653000 | 492 |
| 323 | 20230712 | 140400 | 115361252000 | 655000 | 654000 | 655000 | 653000 | 499 |
| 324 | 20230712 | 140300 | 115034917000 | 654000 | 654000 | 654000 | 653000 | 366 |
| 325 | 20230712 | 140200 | 114795669000 | 654000 | 654000 | 655000 | 653000 | 744 |
| 326 | 20230712 | 140100 | 114309083000 | 653000 | 653000 | 654000 | 652000 | 733 |
| 327 | 20230712 | 140000 | 113830489000 | 653000 | 654000 | 654000 | 652000 | 1273 |
| 328 | 20230712 | 135900 | 112999047000 | 654000 | 654000 | 654000 | 653000 | 530 |
| 329 | 20230712 | 135800 | 112652590000 | 654000 | 654000 | 654000 | 653000 | 332 |
| 330 | 20230712 | 135700 | 112435508000 | 654000 | 654000 | 655000 | 653000 | 786 |
| 331 | 20230712 | 135600 | 111921165000 | 655000 | 654000 | 655000 | 653000 | 909 |
| 332 | 20230712 | 135500 | 111326263000 | 654000 | 653000 | 654000 | 653000 | 682 |
| 333 | 20230712 | 135400 | 110880314000 | 653000 | 652000 | 654000 | 652000 | 1457 |
| 334 | 20230712 | 135300 | 109928681000 | 651000 | 652000 | 652000 | 651000 | 403 |
| 335 | 20230712 | 135200 | 109666046000 | 652000 | 652000 | 652000 | 651000 | 1983 |
| 336 | 20230712 | 135100 | 108374056000 | 652000 | 652000 | 652000 | 651000 | 216 |
| 337 | 20230712 | 135000 | 108233288000 | 651000 | 652000 | 652000 | 651000 | 284 |
| 338 | 20230712 | 134900 | 108048264000 | 652000 | 652000 | 652000 | 651000 | 78 |
| 339 | 20230712 | 134800 | 107997456000 | 652000 | 651000 | 652000 | 651000 | 200 |
| 340 | 20230712 | 134700 | 107867221000 | 651000 | 651000 | 652000 | 651000 | 172 |
| 341 | 20230712 | 134600 | 107755183000 | 651000 | 652000 | 652000 | 651000 | 96 |
| 342 | 20230712 | 134500 | 107692671000 | 651000 | 652000 | 652000 | 651000 | 82 |
| 343 | 20230712 | 134400 | 107639247000 | 652000 | 651000 | 652000 | 651000 | 103 |
| 344 | 20230712 | 134300 | 107572177000 | 651000 | 652000 | 652000 | 651000 | 194 |
| 345 | 20230712 | 134200 | 107445794000 | 651000 | 652000 | 652000 | 651000 | 104 |
| 346 | 20230712 | 134100 | 107378054000 | 651000 | 651000 | 652000 | 651000 | 192 |
| 347 | 20230712 | 134000 | 107253030000 | 651000 | 651000 | 652000 | 650000 | 299 |
| 348 | 20230712 | 133900 | 107058458000 | 651000 | 651000 | 652000 | 650000 | 230 |
| 349 | 20230712 | 133800 | 106908841000 | 651000 | 652000 | 652000 | 650000 | 1037 |
| 350 | 20230712 | 133700 | 106233701000 | 651000 | 651000 | 652000 | 651000 | 126 |
| 351 | 20230712 | 133600 | 106151659000 | 651000 | 650000 | 652000 | 650000 | 1313 |
| 352 | 20230712 | 133500 | 105296743000 | 650000 | 650000 | 651000 | 650000 | 131 |
| 353 | 20230712 | 133400 | 105211566000 | 650000 | 650000 | 651000 | 650000 | 108 |
| 354 | 20230712 | 133300 | 105141344000 | 651000 | 650000 | 651000 | 650000 | 234 |
| 355 | 20230712 | 133200 | 104989182000 | 650000 | 650000 | 651000 | 650000 | 153 |
| 356 | 20230712 | 133100 | 104889689000 | 650000 | 650000 | 651000 | 650000 | 163 |
| 357 | 20230712 | 133000 | 104783675000 | 651000 | 650000 | 651000 | 650000 | 184 |
| 358 | 20230712 | 132900 | 104664039000 | 650000 | 650000 | 651000 | 650000 | 123 |
| 359 | 20230712 | 132800 | 104584047000 | 651000 | 651000 | 651000 | 650000 | 167 |
| 360 | 20230712 | 132700 | 104475463000 | 651000 | 650000 | 651000 | 650000 | 201 |
| 361 | 20230712 | 132600 | 104344754000 | 650000 | 650000 | 651000 | 650000 | 240 |
| 362 | 20230712 | 132500 | 104188708000 | 651000 | 650000 | 651000 | 650000 | 64 |
| 363 | 20230712 | 132400 | 104147100000 | 650000 | 650000 | 651000 | 650000 | 310 |
| 364 | 20230712 | 132300 | 103945550000 | 650000 | 650000 | 651000 | 650000 | 161 |
| 365 | 20230712 | 132200 | 103840888000 | 650000 | 651000 | 651000 | 650000 | 122 |
| 366 | 20230712 | 132100 | 103761549000 | 650000 | 650000 | 651000 | 650000 | 144 |
| 367 | 20230712 | 132000 | 103667936000 | 650000 | 651000 | 651000 | 650000 | 101 |
| 368 | 20230712 | 131900 | 103602265000 | 650000 | 650000 | 651000 | 650000 | 204 |
| 369 | 20230712 | 131800 | 103469620000 | 651000 | 651000 | 651000 | 650000 | 173 |
| 370 | 20230712 | 131700 | 103357140000 | 650000 | 650000 | 651000 | 650000 | 188 |
| 371 | 20230712 | 131600 | 103234887000 | 650000 | 650000 | 651000 | 650000 | 97 |
| 372 | 20230712 | 131500 | 103171789000 | 650000 | 651000 | 651000 | 650000 | 178 |
| 373 | 20230712 | 131400 | 103055999000 | 650000 | 649000 | 651000 | 649000 | 980 |
| 374 | 20230712 | 131300 | 102418998000 | 649000 | 649000 | 650000 | 649000 | 112 |
| 375 | 20230712 | 131200 | 102346273000 | 649000 | 649000 | 650000 | 649000 | 132 |
| 376 | 20230712 | 131100 | 102260546000 | 649000 | 649000 | 650000 | 649000 | 142 |
| 377 | 20230712 | 131000 | 102168341000 | 649000 | 650000 | 650000 | 649000 | 189 |
| 378 | 20230712 | 130900 | 102045578000 | 649000 | 650000 | 650000 | 649000 | 110 |
| 379 | 20230712 | 130800 | 101974165000 | 649000 | 649000 | 650000 | 649000 | 223 |
| 380 | 20230712 | 130700 | 101829382000 | 650000 | 650000 | 651000 | 650000 | 1010 |
| 381 | 20230712 | 130600 | 101172874000 | 650000 | 650000 | 651000 | 650000 | 108 |
| 382 | 20230712 | 130500 | 101102671000 | 650000 | 650000 | 651000 | 650000 | 157 |
| 383 | 20230712 | 130400 | 101000580000 | 650000 | 650000 | 650000 | 650000 | 151 |
| 384 | 20230712 | 130300 | 100902430000 | 650000 | 651000 | 651000 | 650000 | 180 |
| 385 | 20230712 | 130200 | 100785377000 | 650000 | 651000 | 651000 | 650000 | 135 |
| 386 | 20230712 | 130100 | 100697610000 | 651000 | 650000 | 651000 | 650000 | 175 |
| 387 | 20230712 | 130000 | 100583803000 | 650000 | 651000 | 651000 | 650000 | 54 |
| 388 | 20230712 | 125900 | 100548688000 | 650000 | 650000 | 651000 | 650000 | 195 |
| 389 | 20230712 | 125800 | 100421823000 | 651000 | 650000 | 651000 | 650000 | 161 |
| 390 | 20230712 | 125700 | 100317063000 | 651000 | 651000 | 651000 | 650000 | 150 |
| 391 | 20230712 | 125600 | 100219500000 | 651000 | 651000 | 651000 | 650000 | 138 |
| 392 | 20230712 | 125500 | 100129716000 | 651000 | 650000 | 651000 | 650000 | 108 |
| 393 | 20230712 | 125400 | 100059483000 | 650000 | 651000 | 651000 | 650000 | 176 |
| 394 | 20230712 | 125300 | 99945015000 | 651000 | 650000 | 651000 | 650000 | 64 |
| 395 | 20230712 | 125200 | 99903402000 | 650000 | 651000 | 651000 | 650000 | 94 |
| 396 | 20230712 | 125100 | 99842240000 | 651000 | 651000 | 652000 | 651000 | 387 |
| 397 | 20230712 | 125000 | 99590268000 | 651000 | 652000 | 652000 | 651000 | 825 |
| 398 | 20230712 | 124900 | 99052569000 | 651000 | 652000 | 652000 | 651000 | 100 |
| 399 | 20230712 | 124800 | 98987386000 | 651000 | 651000 | 652000 | 651000 | 133 |
| 400 | 20230712 | 124700 | 98900794000 | 651000 | 652000 | 652000 | 651000 | 693 |
| 401 | 20230712 | 124600 | 98448979000 | 651000 | 651000 | 652000 | 651000 | 91 |
| 402 | 20230712 | 124500 | 98389735000 | 651000 | 651000 | 652000 | 651000 | 84 |
| 403 | 20230712 | 124400 | 98335048000 | 651000 | 652000 | 652000 | 651000 | 137 |
| 404 | 20230712 | 124300 | 98245815000 | 652000 | 652000 | 652000 | 651000 | 146 |
| 405 | 20230712 | 124200 | 98150693000 | 652000 | 653000 | 653000 | 652000 | 1521 |
| 406 | 20230712 | 124100 | 97158143000 | 653000 | 653000 | 654000 | 653000 | 108 |
| 407 | 20230712 | 124000 | 97087588000 | 653000 | 654000 | 654000 | 653000 | 169 |
| 408 | 20230712 | 123900 | 96977173000 | 653000 | 653000 | 654000 | 653000 | 367 |
| 409 | 20230712 | 123800 | 96737501000 | 654000 | 653000 | 654000 | 653000 | 157 |
| 410 | 20230712 | 123700 | 96634894000 | 654000 | 654000 | 654000 | 653000 | 189 |
| 411 | 20230712 | 123600 | 96511411000 | 654000 | 653000 | 654000 | 652000 | 519 |
| 412 | 20230712 | 123500 | 96172506000 | 652000 | 653000 | 653000 | 652000 | 136 |
| 413 | 20230712 | 123400 | 96083773000 | 653000 | 650000 | 653000 | 650000 | 1205 |
| 414 | 20230712 | 123300 | 95298676000 | 650000 | 650000 | 651000 | 650000 | 92 |
| 415 | 20230712 | 123200 | 95238858000 | 650000 | 651000 | 651000 | 650000 | 81 |
| 416 | 20230712 | 123100 | 95186204000 | 650000 | 650000 | 651000 | 650000 | 73 |
| 417 | 20230712 | 123000 | 95138752000 | 650000 | 650000 | 651000 | 650000 | 98 |
| 418 | 20230712 | 122900 | 95075045000 | 650000 | 651000 | 651000 | 650000 | 79 |
| 419 | 20230712 | 122800 | 95023686000 | 651000 | 651000 | 651000 | 650000 | 102 |
| 420 | 20230712 | 122700 | 94957373000 | 650000 | 650000 | 651000 | 650000 | 85 |
| 421 | 20230712 | 122600 | 94902117000 | 650000 | 651000 | 651000 | 650000 | 132 |
| 422 | 20230712 | 122500 | 94816314000 | 650000 | 650000 | 651000 | 650000 | 74 |
| 423 | 20230712 | 122400 | 94768212000 | 650000 | 650000 | 651000 | 650000 | 96 |
| 424 | 20230712 | 122300 | 94705811000 | 650000 | 651000 | 651000 | 650000 | 158 |
| 425 | 20230712 | 122200 | 94603105000 | 650000 | 650000 | 651000 | 650000 | 96 |
| 426 | 20230712 | 122100 | 94540684000 | 650000 | 650000 | 652000 | 650000 | 2096 |
| 427 | 20230712 | 122000 | 93176771000 | 650000 | 650000 | 651000 | 650000 | 83 |
| 428 | 20230712 | 121900 | 93122820000 | 650000 | 650000 | 651000 | 650000 | 116 |
| 429 | 20230712 | 121800 | 93047419000 | 650000 | 650000 | 651000 | 650000 | 98 |
| 430 | 20230712 | 121700 | 92983717000 | 650000 | 650000 | 651000 | 650000 | 100 |
| 431 | 20230712 | 121600 | 92918714000 | 650000 | 650000 | 651000 | 650000 | 48 |
| 432 | 20230712 | 121500 | 92887512000 | 650000 | 650000 | 651000 | 650000 | 143 |
| 433 | 20230712 | 121400 | 92794560000 | 650000 | 650000 | 651000 | 649000 | 226 |
| 434 | 20230712 | 121300 | 92647646000 | 650000 | 650000 | 651000 | 650000 | 172 |
| 435 | 20230712 | 121200 | 92535843000 | 650000 | 650000 | 651000 | 649000 | 1140 |
| 436 | 20230712 | 121100 | 91794836000 | 650000 | 650000 | 651000 | 650000 | 173 |
| 437 | 20230712 | 121000 | 91682373000 | 650000 | 651000 | 651000 | 650000 | 91 |
| 438 | 20230712 | 120900 | 91623221000 | 650000 | 651000 | 651000 | 650000 | 164 |
| 439 | 20230712 | 120800 | 91516613000 | 651000 | 650000 | 651000 | 650000 | 344 |
| 440 | 20230712 | 120700 | 91292903000 | 650000 | 650000 | 651000 | 650000 | 109 |
| 441 | 20230712 | 120600 | 91222019000 | 650000 | 651000 | 651000 | 650000 | 139 |
| 442 | 20230712 | 120500 | 91131660000 | 650000 | 650000 | 651000 | 650000 | 107 |
| 443 | 20230712 | 120400 | 91062101000 | 650000 | 650000 | 651000 | 650000 | 114 |
| 444 | 20230712 | 120300 | 90987989000 | 650000 | 651000 | 651000 | 650000 | 574 |
| 445 | 20230712 | 120200 | 90614385000 | 651000 | 651000 | 652000 | 651000 | 445 |
| 446 | 20230712 | 120100 | 90324683000 | 652000 | 651000 | 652000 | 651000 | 68 |
| 447 | 20230712 | 120000 | 90280397000 | 651000 | 651000 | 652000 | 651000 | 101 |
| 448 | 20230712 | 115900 | 90214641000 | 651000 | 651000 | 652000 | 651000 | 105 |
| 449 | 20230712 | 115800 | 90146260000 | 651000 | 651000 | 652000 | 651000 | 464 |
| 450 | 20230712 | 115700 | 89843824000 | 651000 | 652000 | 652000 | 651000 | 117 |
| 451 | 20230712 | 115600 | 89767594000 | 651000 | 652000 | 652000 | 651000 | 82 |
| 452 | 20230712 | 115500 | 89714161000 | 651000 | 652000 | 652000 | 651000 | 234 |
| 453 | 20230712 | 115400 | 89561679000 | 651000 | 651000 | 652000 | 651000 | 782 |
| 454 | 20230712 | 115300 | 89051915000 | 651000 | 651000 | 652000 | 651000 | 110 |
| 455 | 20230712 | 115200 | 88980278000 | 652000 | 651000 | 652000 | 651000 | 215 |
| 456 | 20230712 | 115100 | 88840196000 | 651000 | 651000 | 651000 | 650000 | 458 |
| 457 | 20230712 | 115000 | 88542091000 | 651000 | 650000 | 651000 | 650000 | 185 |
| 458 | 20230712 | 114900 | 88421694000 | 651000 | 651000 | 651000 | 650000 | 369 |
| 459 | 20230712 | 114800 | 88181568000 | 650000 | 651000 | 651000 | 650000 | 274 |
| 460 | 20230712 | 114700 | 88003276000 | 650000 | 650000 | 651000 | 650000 | 157 |
| 461 | 20230712 | 114600 | 87901142000 | 650000 | 651000 | 651000 | 650000 | 147 |
| 462 | 20230712 | 114500 | 87805524000 | 651000 | 652000 | 652000 | 650000 | 964 |
| 463 | 20230712 | 114400 | 87177858000 | 651000 | 651000 | 652000 | 651000 | 394 |
| 464 | 20230712 | 114300 | 86921086000 | 651000 | 649000 | 651000 | 649000 | 1363 |
| 465 | 20230712 | 114200 | 86034540000 | 650000 | 650000 | 650000 | 649000 | 330 |
| 466 | 20230712 | 114100 | 85820221000 | 650000 | 648000 | 650000 | 648000 | 928 |
| 467 | 20230712 | 114000 | 85217823000 | 648000 | 648000 | 649000 | 648000 | 167 |
| 468 | 20230712 | 113900 | 85109545000 | 648000 | 648000 | 649000 | 648000 | 174 |
| 469 | 20230712 | 113800 | 84996734000 | 648000 | 649000 | 649000 | 648000 | 81 |
| 470 | 20230712 | 113700 | 84944211000 | 649000 | 648000 | 649000 | 648000 | 220 |
| 471 | 20230712 | 113600 | 84801540000 | 648000 | 648000 | 649000 | 648000 | 65 |
| 472 | 20230712 | 113500 | 84759412000 | 648000 | 650000 | 650000 | 648000 | 652 |
| 473 | 20230712 | 113400 | 84336330000 | 650000 | 647000 | 650000 | 647000 | 1546 |
| 474 | 20230712 | 113300 | 83333993000 | 647000 | 648000 | 648000 | 647000 | 185 |
| 475 | 20230712 | 113200 | 83214188000 | 647000 | 647000 | 647000 | 646000 | 1248 |
| 476 | 20230712 | 113100 | 82406821000 | 646000 | 646000 | 647000 | 646000 | 274 |
| 477 | 20230712 | 113000 | 82229804000 | 646000 | 647000 | 648000 | 646000 | 1140 |
| 478 | 20230712 | 112900 | 81492299000 | 647000 | 647000 | 648000 | 647000 | 107 |
| 479 | 20230712 | 112800 | 81423031000 | 647000 | 648000 | 648000 | 647000 | 67 |
| 480 | 20230712 | 112700 | 81379647000 | 648000 | 647000 | 648000 | 646000 | 925 |
| 481 | 20230712 | 112600 | 80781236000 | 646000 | 646000 | 647000 | 646000 | 98 |
| 482 | 20230712 | 112500 | 80717912000 | 647000 | 646000 | 647000 | 646000 | 101 |
| 483 | 20230712 | 112400 | 80652621000 | 646000 | 647000 | 647000 | 646000 | 129 |
| 484 | 20230712 | 112300 | 80569274000 | 646000 | 646000 | 647000 | 646000 | 75 |
| 485 | 20230712 | 112200 | 80520816000 | 647000 | 647000 | 647000 | 646000 | 257 |
| 486 | 20230712 | 112100 | 80354736000 | 646000 | 647000 | 647000 | 646000 | 130 |
| 487 | 20230712 | 112000 | 80270734000 | 646000 | 647000 | 647000 | 646000 | 113 |
| 488 | 20230712 | 111900 | 80197694000 | 647000 | 648000 | 648000 | 647000 | 756 |
| 489 | 20230712 | 111800 | 79708555000 | 647000 | 648000 | 648000 | 647000 | 175 |
| 490 | 20230712 | 111700 | 79595327000 | 647000 | 647000 | 648000 | 647000 | 81 |
| 491 | 20230712 | 111600 | 79542901000 | 647000 | 648000 | 648000 | 647000 | 78 |
| 492 | 20230712 | 111500 | 79492423000 | 648000 | 647000 | 648000 | 647000 | 124 |
| 493 | 20230712 | 111400 | 79412184000 | 648000 | 648000 | 648000 | 647000 | 375 |
| 494 | 20230712 | 111300 | 79169520000 | 647000 | 648000 | 648000 | 647000 | 159 |
| 495 | 20230712 | 111200 | 79066638000 | 648000 | 647000 | 648000 | 647000 | 156 |
| 496 | 20230712 | 111100 | 78965604000 | 648000 | 647000 | 649000 | 647000 | 2355 |
| 497 | 20230712 | 111000 | 77440323000 | 646000 | 647000 | 647000 | 646000 | 455 |
| 498 | 20230712 | 110900 | 77146353000 | 647000 | 647000 | 647000 | 646000 | 128 |
| 499 | 20230712 | 110800 | 77063612000 | 647000 | 647000 | 648000 | 646000 | 987 |
| 500 | 20230712 | 110700 | 76424986000 | 648000 | 647000 | 648000 | 647000 | 183 |
| 501 | 20230712 | 110600 | 76306579000 | 648000 | 647000 | 648000 | 647000 | 55 |
| 502 | 20230712 | 110500 | 76270981000 | 647000 | 647000 | 648000 | 647000 | 89 |
| 503 | 20230712 | 110400 | 76213387000 | 647000 | 647000 | 648000 | 647000 | 501 |
| 504 | 20230712 | 110300 | 75889168000 | 648000 | 648000 | 648000 | 647000 | 141 |
| 505 | 20230712 | 110200 | 75797900000 | 648000 | 648000 | 648000 | 647000 | 126 |
| 506 | 20230712 | 110100 | 75716357000 | 647000 | 646000 | 648000 | 646000 | 1554 |
| 507 | 20230712 | 110000 | 74710856000 | 647000 | 647000 | 647000 | 646000 | 150 |
| 508 | 20230712 | 105900 | 74613863000 | 646000 | 647000 | 648000 | 646000 | 437 |
| 509 | 20230712 | 105800 | 74331101000 | 647000 | 646000 | 648000 | 646000 | 1629 |
| 510 | 20230712 | 105700 | 73277087000 | 647000 | 646000 | 647000 | 646000 | 134 |
| 511 | 20230712 | 105600 | 73190499000 | 646000 | 646000 | 647000 | 646000 | 213 |
| 512 | 20230712 | 105500 | 73052845000 | 646000 | 646000 | 647000 | 646000 | 260 |
| 513 | 20230712 | 105400 | 72884787000 | 646000 | 646000 | 647000 | 646000 | 163 |
| 514 | 20230712 | 105300 | 72779463000 | 646000 | 647000 | 647000 | 646000 | 316 |
| 515 | 20230712 | 105200 | 72575281000 | 646000 | 647000 | 647000 | 646000 | 121 |
| 516 | 20230712 | 105100 | 72497058000 | 646000 | 646000 | 647000 | 646000 | 101 |
| 517 | 20230712 | 105000 | 72431784000 | 646000 | 646000 | 647000 | 646000 | 195 |
| 518 | 20230712 | 104900 | 72305796000 | 646000 | 646000 | 647000 | 646000 | 189 |
| 519 | 20230712 | 104800 | 72183674000 | 646000 | 647000 | 647000 | 645000 | 431 |
| 520 | 20230712 | 104700 | 71905262000 | 647000 | 646000 | 647000 | 645000 | 272 |
| 521 | 20230712 | 104600 | 71729536000 | 646000 | 647000 | 647000 | 646000 | 208 |
| 522 | 20230712 | 104500 | 71595068000 | 647000 | 647000 | 647000 | 646000 | 362 |
| 523 | 20230712 | 104400 | 71361073000 | 647000 | 647000 | 647000 | 646000 | 256 |
| 524 | 20230712 | 104300 | 71195500000 | 646000 | 646000 | 647000 | 646000 | 300 |
| 525 | 20230712 | 104200 | 71001676000 | 646000 | 646000 | 647000 | 645000 | 295 |
| 526 | 20230712 | 104100 | 70811100000 | 646000 | 645000 | 647000 | 644000 | 1317 |
| 527 | 20230712 | 104000 | 69960961000 | 644000 | 644000 | 645000 | 644000 | 531 |
| 528 | 20230712 | 103900 | 69618910000 | 645000 | 644000 | 645000 | 644000 | 90 |
| 529 | 20230712 | 103800 | 69560911000 | 644000 | 645000 | 645000 | 644000 | 135 |
| 530 | 20230712 | 103700 | 69473937000 | 645000 | 644000 | 645000 | 644000 | 169 |
| 531 | 20230712 | 103600 | 69365055000 | 645000 | 645000 | 645000 | 644000 | 182 |
| 532 | 20230712 | 103500 | 69247797000 | 645000 | 644000 | 645000 | 643000 | 302 |
| 533 | 20230712 | 103400 | 69053184000 | 644000 | 642000 | 645000 | 642000 | 835 |
| 534 | 20230712 | 103300 | 68515940000 | 642000 | 642000 | 643000 | 642000 | 3086 |
| 535 | 20230712 | 103200 | 66534653000 | 643000 | 642000 | 643000 | 642000 | 154 |
| 536 | 20230712 | 103100 | 66435757000 | 642000 | 643000 | 643000 | 642000 | 254 |
| 537 | 20230712 | 103000 | 66272667000 | 642000 | 643000 | 644000 | 642000 | 413 |
| 538 | 20230712 | 102900 | 66007101000 | 643000 | 643000 | 644000 | 642000 | 653 |
| 539 | 20230712 | 102800 | 65587391000 | 643000 | 643000 | 644000 | 642000 | 620 |
| 540 | 20230712 | 102700 | 65188736000 | 644000 | 643000 | 644000 | 642000 | 1249 |
| 541 | 20230712 | 102600 | 64385170000 | 643000 | 644000 | 644000 | 642000 | 6211 |
| 542 | 20230712 | 102500 | 60390707000 | 644000 | 645000 | 645000 | 644000 | 2817 |
| 543 | 20230712 | 102400 | 58576393000 | 644000 | 645000 | 645000 | 644000 | 303 |
| 544 | 20230712 | 102300 | 58381133000 | 645000 | 645000 | 645000 | 644000 | 272 |
| 545 | 20230712 | 102200 | 58205861000 | 645000 | 645000 | 645000 | 644000 | 485 |
| 546 | 20230712 | 102100 | 57893334000 | 644000 | 647000 | 647000 | 644000 | 4021 |
| 547 | 20230712 | 102000 | 55298497000 | 646000 | 647000 | 647000 | 646000 | 283 |
| 548 | 20230712 | 101900 | 55115527000 | 646000 | 646000 | 647000 | 646000 | 150 |
| 549 | 20230712 | 101800 | 55018615000 | 646000 | 646000 | 647000 | 646000 | 190 |
| 550 | 20230712 | 101700 | 54895858000 | 647000 | 646000 | 647000 | 646000 | 79 |
| 551 | 20230712 | 101600 | 54844795000 | 646000 | 646000 | 647000 | 646000 | 122 |
| 552 | 20230712 | 101500 | 54765977000 | 646000 | 647000 | 647000 | 646000 | 266 |
| 553 | 20230712 | 101400 | 54593955000 | 647000 | 646000 | 648000 | 645000 | 3183 |
| 554 | 20230712 | 101300 | 52537323000 | 645000 | 645000 | 646000 | 645000 | 262 |
| 555 | 20230712 | 101200 | 52368280000 | 645000 | 645000 | 646000 | 645000 | 180 |
| 556 | 20230712 | 101100 | 52252170000 | 645000 | 645000 | 646000 | 645000 | 547 |
| 557 | 20230712 | 101000 | 51899344000 | 645000 | 647000 | 647000 | 645000 | 1323 |
| 558 | 20230712 | 100900 | 51044797000 | 647000 | 646000 | 647000 | 646000 | 259 |
| 559 | 20230712 | 100800 | 50877442000 | 647000 | 646000 | 647000 | 646000 | 188 |
| 560 | 20230712 | 100700 | 50755927000 | 646000 | 647000 | 647000 | 646000 | 192 |
| 561 | 20230712 | 100600 | 50631856000 | 646000 | 646000 | 647000 | 646000 | 190 |
| 562 | 20230712 | 100500 | 50509100000 | 646000 | 646000 | 647000 | 646000 | 212 |
| 563 | 20230712 | 100400 | 50372138000 | 646000 | 647000 | 647000 | 646000 | 443 |
| 564 | 20230712 | 100300 | 50085929000 | 646000 | 646000 | 647000 | 646000 | 228 |
| 565 | 20230712 | 100200 | 49938588000 | 646000 | 647000 | 647000 | 646000 | 157 |
| 566 | 20230712 | 100100 | 49837138000 | 647000 | 648000 | 648000 | 646000 | 1061 |
| 567 | 20230712 | 100000 | 49150665000 | 647000 | 647000 | 648000 | 647000 | 75 |
| 568 | 20230712 | 095900 | 49102132000 | 647000 | 647000 | 648000 | 647000 | 266 |
| 569 | 20230712 | 095800 | 48929859000 | 647000 | 647000 | 648000 | 647000 | 209 |
| 570 | 20230712 | 095700 | 48794620000 | 647000 | 647000 | 648000 | 647000 | 80 |
| 571 | 20230712 | 095600 | 48742841000 | 647000 | 648000 | 648000 | 647000 | 51 |
| 572 | 20230712 | 095500 | 48709818000 | 647000 | 648000 | 648000 | 647000 | 120 |
| 573 | 20230712 | 095400 | 48632125000 | 648000 | 648000 | 648000 | 647000 | 233 |
| 574 | 20230712 | 095300 | 48481260000 | 648000 | 648000 | 648000 | 647000 | 287 |
| 575 | 20230712 | 095200 | 48295444000 | 648000 | 649000 | 649000 | 647000 | 1750 |
| 576 | 20230712 | 095100 | 47162655000 | 649000 | 647000 | 649000 | 646000 | 1068 |
| 577 | 20230712 | 095000 | 46471497000 | 646000 | 647000 | 647000 | 646000 | 96 |
| 578 | 20230712 | 094900 | 46409410000 | 646000 | 648000 | 648000 | 646000 | 573 |
| 579 | 20230712 | 094800 | 46038701000 | 648000 | 647000 | 648000 | 647000 | 94 |
| 580 | 20230712 | 094700 | 45977873000 | 648000 | 645000 | 648000 | 645000 | 774 |
| 581 | 20230712 | 094600 | 45477453000 | 646000 | 646000 | 646000 | 645000 | 330 |
| 582 | 20230712 | 094500 | 45264401000 | 645000 | 646000 | 647000 | 645000 | 339 |
| 583 | 20230712 | 094400 | 45045462000 | 646000 | 645000 | 647000 | 644000 | 1978 |
| 584 | 20230712 | 094300 | 43768640000 | 645000 | 644000 | 645000 | 644000 | 193 |
| 585 | 20230712 | 094200 | 43644268000 | 645000 | 645000 | 646000 | 644000 | 643 |
| 586 | 20230712 | 094100 | 43229652000 | 645000 | 645000 | 646000 | 644000 | 2919 |
| 587 | 20230712 | 094000 | 41346827000 | 645000 | 646000 | 646000 | 645000 | 1563 |
| 588 | 20230712 | 093900 | 40338253000 | 646000 | 646000 | 647000 | 645000 | 2583 |
| 589 | 20230712 | 093800 | 38669657000 | 647000 | 649000 | 649000 | 646000 | 5082 |
| 590 | 20230712 | 093700 | 35380454000 | 648000 | 648000 | 649000 | 648000 | 98 |
| 591 | 20230712 | 093600 | 35316929000 | 648000 | 648000 | 649000 | 648000 | 105 |
| 592 | 20230712 | 093500 | 35248880000 | 648000 | 649000 | 649000 | 648000 | 145 |
| 593 | 20230712 | 093400 | 35154908000 | 649000 | 649000 | 649000 | 648000 | 226 |
| 594 | 20230712 | 093300 | 35008353000 | 648000 | 648000 | 649000 | 648000 | 252 |
| 595 | 20230712 | 093200 | 34844854000 | 648000 | 648000 | 649000 | 648000 | 1202 |
| 596 | 20230712 | 093100 | 34064890000 | 648000 | 647000 | 649000 | 647000 | 1087 |
| 597 | 20230712 | 093000 | 33360585000 | 648000 | 649000 | 649000 | 647000 | 987 |
| 598 | 20230712 | 092900 | 32721179000 | 648000 | 649000 | 650000 | 648000 | 1117 |
| 599 | 20230712 | 092800 | 31996316000 | 648000 | 648000 | 650000 | 648000 | 2453 |
| 600 | 20230712 | 092700 | 30404651000 | 648000 | 648000 | 649000 | 648000 | 547 |
| 601 | 20230712 | 092600 | 30050112000 | 648000 | 648000 | 649000 | 648000 | 389 |
| 602 | 20230712 | 092500 | 29798014000 | 648000 | 649000 | 649000 | 648000 | 332 |
| 603 | 20230712 | 092400 | 29582820000 | 648000 | 650000 | 650000 | 648000 | 1333 |
| 604 | 20230712 | 092300 | 28717886000 | 649000 | 648000 | 650000 | 648000 | 423 |
| 605 | 20230712 | 092200 | 28443365000 | 648000 | 650000 | 650000 | 648000 | 1947 |
| 606 | 20230712 | 092100 | 27180123000 | 649000 | 649000 | 650000 | 649000 | 422 |
| 607 | 20230712 | 092000 | 26906203000 | 649000 | 649000 | 650000 | 648000 | 674 |
| 608 | 20230712 | 091900 | 26468953000 | 648000 | 650000 | 650000 | 648000 | 2014 |
| 609 | 20230712 | 091800 | 25161924000 | 649000 | 650000 | 650000 | 649000 | 664 |
| 610 | 20230712 | 091700 | 24730778000 | 650000 | 650000 | 651000 | 650000 | 702 |
| 611 | 20230712 | 091600 | 24274447000 | 650000 | 651000 | 651000 | 649000 | 2262 |
| 612 | 20230712 | 091500 | 22804144000 | 651000 | 651000 | 651000 | 650000 | 756 |
| 613 | 20230712 | 091400 | 22312070000 | 650000 | 651000 | 652000 | 650000 | 763 |
| 614 | 20230712 | 091300 | 21815397000 | 651000 | 652000 | 652000 | 650000 | 841 |
| 615 | 20230712 | 091200 | 21267998000 | 652000 | 652000 | 653000 | 651000 | 579 |
| 616 | 20230712 | 091100 | 20890713000 | 652000 | 652000 | 653000 | 651000 | 960 |
| 617 | 20230712 | 091000 | 20264563000 | 652000 | 650000 | 653000 | 649000 | 944 |
| 618 | 20230712 | 090900 | 19650058000 | 650000 | 649000 | 650000 | 648000 | 2188 |
| 619 | 20230712 | 090800 | 18228764000 | 649000 | 650000 | 650000 | 648000 | 1242 |
| 620 | 20230712 | 090700 | 17423423000 | 649000 | 652000 | 653000 | 649000 | 3096 |
| 621 | 20230712 | 090600 | 15409977000 | 651000 | 653000 | 654000 | 651000 | 1976 |
| 622 | 20230712 | 090500 | 14120115000 | 653000 | 653000 | 654000 | 651000 | 2106 |
| 623 | 20230712 | 090400 | 12746905000 | 652000 | 654000 | 655000 | 652000 | 2385 |
| 624 | 20230712 | 090300 | 11188073000 | 654000 | 656000 | 656000 | 653000 | 4410 |
| 625 | 20230712 | 090200 | 8301786000 | 656000 | 658000 | 659000 | 656000 | 2093 |
| 626 | 20230712 | 090100 | 6926103000 | 659000 | 659000 | 660000 | 657000 | 3053 |
| 627 | 20230712 | 090000 | 4913829000 | 659000 | 659000 | 659000 | 655000 | 7455 |