37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 3 | 20230724 | 191800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 4 | 20230724 | 191700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 5 | 20230724 | 191600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 6 | 20230724 | 191500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 7 | 20230724 | 191400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 8 | 20230724 | 191300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 9 | 20230724 | 191200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 10 | 20230724 | 191100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 11 | 20230724 | 191000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 12 | 20230724 | 190900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 13 | 20230724 | 190800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 14 | 20230724 | 190700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 15 | 20230724 | 190600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 16 | 20230724 | 190500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 17 | 20230724 | 190400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 18 | 20230724 | 190300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 19 | 20230724 | 190200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 20 | 20230724 | 190100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 21 | 20230724 | 190000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 22 | 20230724 | 185900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 23 | 20230724 | 185800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 24 | 20230724 | 185700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 25 | 20230724 | 185600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 26 | 20230724 | 185500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 27 | 20230724 | 185400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 28 | 20230724 | 185300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 29 | 20230724 | 185200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 30 | 20230724 | 185100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 31 | 20230724 | 185000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 32 | 20230724 | 184900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 33 | 20230724 | 184800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 34 | 20230724 | 184700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 35 | 20230724 | 184600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 36 | 20230724 | 184500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 37 | 20230724 | 184400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 38 | 20230724 | 184300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 39 | 20230724 | 184200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 40 | 20230724 | 184100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 41 | 20230724 | 184000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 42 | 20230724 | 183900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 43 | 20230724 | 183800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 44 | 20230724 | 183700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 45 | 20230724 | 183600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 46 | 20230724 | 183500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 47 | 20230724 | 183400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 48 | 20230724 | 183300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 49 | 20230724 | 183200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 50 | 20230724 | 183100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 51 | 20230724 | 183000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 52 | 20230724 | 182900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 53 | 20230724 | 182800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 54 | 20230724 | 182700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 55 | 20230724 | 182600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 56 | 20230724 | 182500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 57 | 20230724 | 182400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 58 | 20230724 | 182300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 59 | 20230724 | 182200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 60 | 20230724 | 182100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 61 | 20230724 | 182000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 62 | 20230724 | 181900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 63 | 20230724 | 181800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 64 | 20230724 | 181700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 65 | 20230724 | 181600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 66 | 20230724 | 181500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 67 | 20230724 | 181400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 68 | 20230724 | 181300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 69 | 20230724 | 181200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 70 | 20230724 | 181100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 71 | 20230724 | 181000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 72 | 20230724 | 180900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 73 | 20230724 | 180800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 74 | 20230724 | 180700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 75 | 20230724 | 180600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 76 | 20230724 | 180500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 77 | 20230724 | 180400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 78 | 20230724 | 180300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 79 | 20230724 | 180200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 80 | 20230724 | 180100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 81 | 20230724 | 180000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 82 | 20230724 | 175900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 83 | 20230724 | 175800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 84 | 20230724 | 175700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 85 | 20230724 | 175600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 86 | 20230724 | 175500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 87 | 20230724 | 175400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 88 | 20230724 | 175300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 89 | 20230724 | 175200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 90 | 20230724 | 175100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 91 | 20230724 | 175000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 92 | 20230724 | 174900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 93 | 20230724 | 174800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 94 | 20230724 | 174700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 95 | 20230724 | 174600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 96 | 20230724 | 174500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 97 | 20230724 | 174400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 98 | 20230724 | 174300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 99 | 20230724 | 174200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 100 | 20230724 | 174100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 101 | 20230724 | 174000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 102 | 20230724 | 173900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 103 | 20230724 | 173800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 104 | 20230724 | 173700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 105 | 20230724 | 173600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 106 | 20230724 | 173500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 107 | 20230724 | 173400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 108 | 20230724 | 173300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 109 | 20230724 | 173200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 110 | 20230724 | 173100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 111 | 20230724 | 173000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 112 | 20230724 | 172900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 113 | 20230724 | 172800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 114 | 20230724 | 172700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 115 | 20230724 | 172600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 116 | 20230724 | 172500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 117 | 20230724 | 172400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 118 | 20230724 | 172300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 119 | 20230724 | 172200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 120 | 20230724 | 172100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 121 | 20230724 | 172000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 122 | 20230724 | 171900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 123 | 20230724 | 171800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 124 | 20230724 | 171700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 125 | 20230724 | 171600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 126 | 20230724 | 171500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 127 | 20230724 | 171400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 128 | 20230724 | 171300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 129 | 20230724 | 171200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 130 | 20230724 | 171100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 131 | 20230724 | 171000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 132 | 20230724 | 170900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 133 | 20230724 | 170800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 134 | 20230724 | 170700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 135 | 20230724 | 170600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 136 | 20230724 | 170500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 137 | 20230724 | 170400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 138 | 20230724 | 170300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 139 | 20230724 | 170200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 140 | 20230724 | 170100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 141 | 20230724 | 170000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 142 | 20230724 | 165900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 143 | 20230724 | 165800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 144 | 20230724 | 165700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 145 | 20230724 | 165600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 146 | 20230724 | 165500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 147 | 20230724 | 165400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 148 | 20230724 | 165300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 149 | 20230724 | 165200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 150 | 20230724 | 165100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 151 | 20230724 | 165000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 152 | 20230724 | 164900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 153 | 20230724 | 164800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 154 | 20230724 | 164700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 155 | 20230724 | 164600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 156 | 20230724 | 164500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 157 | 20230724 | 164400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 158 | 20230724 | 164300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 159 | 20230724 | 164200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 160 | 20230724 | 164100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 161 | 20230724 | 164000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 162 | 20230724 | 163900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 163 | 20230724 | 163800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 164 | 20230724 | 163700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 165 | 20230724 | 163600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 166 | 20230724 | 163500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 167 | 20230724 | 163400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 168 | 20230724 | 163300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 169 | 20230724 | 163200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 170 | 20230724 | 163100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 171 | 20230724 | 163000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 172 | 20230724 | 162900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 173 | 20230724 | 162800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 174 | 20230724 | 162700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 175 | 20230724 | 162600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 176 | 20230724 | 162500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 177 | 20230724 | 162400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 178 | 20230724 | 162300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 179 | 20230724 | 162200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 180 | 20230724 | 162100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 181 | 20230724 | 162000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 182 | 20230724 | 161900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 183 | 20230724 | 161800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 184 | 20230724 | 161700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 185 | 20230724 | 161600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 186 | 20230724 | 161500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 187 | 20230724 | 161400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 188 | 20230724 | 161300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 189 | 20230724 | 161200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 190 | 20230724 | 161100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 191 | 20230724 | 161000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 192 | 20230724 | 160900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 193 | 20230724 | 160800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 194 | 20230724 | 160700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 195 | 20230724 | 160600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 196 | 20230724 | 160500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 197 | 20230724 | 160400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 198 | 20230724 | 160300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 199 | 20230724 | 160200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 200 | 20230724 | 160100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 201 | 20230724 | 160000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 202 | 20230724 | 155900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 203 | 20230724 | 155800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 204 | 20230724 | 155700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 205 | 20230724 | 155600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 206 | 20230724 | 155500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 207 | 20230724 | 155400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 208 | 20230724 | 155300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 209 | 20230724 | 155200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 210 | 20230724 | 155100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 211 | 20230724 | 155000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 212 | 20230724 | 154900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 213 | 20230724 | 154800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 214 | 20230724 | 154700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 215 | 20230724 | 154600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 216 | 20230724 | 154500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 217 | 20230724 | 154400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 218 | 20230724 | 154300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 219 | 20230724 | 154200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 220 | 20230724 | 154100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 221 | 20230724 | 154000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 222 | 20230724 | 153900 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 223 | 20230724 | 153800 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 224 | 20230724 | 153700 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 225 | 20230724 | 153600 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 226 | 20230724 | 153500 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 227 | 20230724 | 153400 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 228 | 20230724 | 153300 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 229 | 20230724 | 153200 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 230 | 20230724 | 153100 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 0 |
| 231 | 20230724 | 153000 | 419039117000 | 713000 | 713000 | 713000 | 713000 | 17385 |
| 232 | 20230724 | 152900 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 233 | 20230724 | 152800 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 234 | 20230724 | 152700 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 235 | 20230724 | 152600 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 236 | 20230724 | 152500 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 237 | 20230724 | 152400 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 238 | 20230724 | 152300 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 239 | 20230724 | 152200 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 240 | 20230724 | 152100 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 241 | 20230724 | 152000 | 406643612000 | 715000 | 715000 | 715000 | 715000 | 0 |
| 242 | 20230724 | 151900 | 406643612000 | 715000 | 714000 | 715000 | 714000 | 2742 |
| 243 | 20230724 | 151800 | 404683902000 | 715000 | 715000 | 715000 | 714000 | 954 |
| 244 | 20230724 | 151700 | 404002170000 | 714000 | 715000 | 715000 | 714000 | 790 |
| 245 | 20230724 | 151600 | 403437662000 | 714000 | 714000 | 715000 | 714000 | 509 |
| 246 | 20230724 | 151500 | 403073946000 | 714000 | 714000 | 715000 | 714000 | 487 |
| 247 | 20230724 | 151400 | 402725939000 | 714000 | 714000 | 715000 | 714000 | 818 |
| 248 | 20230724 | 151300 | 402141239000 | 714000 | 714000 | 715000 | 714000 | 486 |
| 249 | 20230724 | 151200 | 401793863000 | 715000 | 715000 | 715000 | 714000 | 741 |
| 250 | 20230724 | 151100 | 401264229000 | 715000 | 714000 | 715000 | 714000 | 492 |
| 251 | 20230724 | 151000 | 400912717000 | 715000 | 715000 | 715000 | 714000 | 452 |
| 252 | 20230724 | 150900 | 400589653000 | 715000 | 715000 | 715000 | 714000 | 845 |
| 253 | 20230724 | 150800 | 399985727000 | 714000 | 714000 | 715000 | 714000 | 456 |
| 254 | 20230724 | 150700 | 399659881000 | 715000 | 714000 | 715000 | 714000 | 433 |
| 255 | 20230724 | 150600 | 399350464000 | 715000 | 716000 | 716000 | 714000 | 1384 |
| 256 | 20230724 | 150500 | 398360811000 | 716000 | 715000 | 716000 | 715000 | 227 |
| 257 | 20230724 | 150400 | 398198380000 | 715000 | 717000 | 717000 | 715000 | 1164 |
| 258 | 20230724 | 150300 | 397364846000 | 717000 | 716000 | 717000 | 716000 | 811 |
| 259 | 20230724 | 150200 | 396783443000 | 717000 | 716000 | 717000 | 716000 | 1494 |
| 260 | 20230724 | 150100 | 395712323000 | 716000 | 715000 | 717000 | 715000 | 756 |
| 261 | 20230724 | 150000 | 395170941000 | 716000 | 716000 | 716000 | 715000 | 613 |
| 262 | 20230724 | 145900 | 394732064000 | 716000 | 716000 | 716000 | 715000 | 824 |
| 263 | 20230724 | 145800 | 394142146000 | 715000 | 716000 | 716000 | 715000 | 605 |
| 264 | 20230724 | 145700 | 393709012000 | 716000 | 716000 | 716000 | 715000 | 707 |
| 265 | 20230724 | 145600 | 393203044000 | 716000 | 715000 | 716000 | 714000 | 736 |
| 266 | 20230724 | 145500 | 392676822000 | 715000 | 715000 | 715000 | 714000 | 774 |
| 267 | 20230724 | 145400 | 392123472000 | 715000 | 714000 | 715000 | 714000 | 519 |
| 268 | 20230724 | 145300 | 391752450000 | 715000 | 714000 | 715000 | 714000 | 461 |
| 269 | 20230724 | 145200 | 391422946000 | 715000 | 715000 | 715000 | 714000 | 625 |
| 270 | 20230724 | 145100 | 390976095000 | 715000 | 715000 | 715000 | 714000 | 445 |
| 271 | 20230724 | 145000 | 390658083000 | 715000 | 716000 | 716000 | 714000 | 438 |
| 272 | 20230724 | 144900 | 390344951000 | 716000 | 715000 | 716000 | 714000 | 889 |
| 273 | 20230724 | 144800 | 389709571000 | 715000 | 714000 | 716000 | 714000 | 1958 |
| 274 | 20230724 | 144700 | 388309741000 | 714000 | 715000 | 715000 | 714000 | 412 |
| 275 | 20230724 | 144600 | 388015305000 | 715000 | 715000 | 715000 | 714000 | 691 |
| 276 | 20230724 | 144500 | 387521314000 | 715000 | 714000 | 715000 | 714000 | 363 |
| 277 | 20230724 | 144400 | 387261923000 | 715000 | 716000 | 716000 | 714000 | 2845 |
| 278 | 20230724 | 144300 | 385227965000 | 716000 | 715000 | 716000 | 714000 | 488 |
| 279 | 20230724 | 144200 | 384879054000 | 715000 | 715000 | 715000 | 714000 | 396 |
| 280 | 20230724 | 144100 | 384595972000 | 715000 | 715000 | 715000 | 714000 | 889 |
| 281 | 20230724 | 144000 | 383960472000 | 714000 | 714000 | 716000 | 714000 | 4375 |
| 282 | 20230724 | 143900 | 380831625000 | 715000 | 715000 | 715000 | 714000 | 696 |
| 283 | 20230724 | 143800 | 380334073000 | 715000 | 714000 | 715000 | 714000 | 503 |
| 284 | 20230724 | 143700 | 379974499000 | 715000 | 715000 | 715000 | 714000 | 794 |
| 285 | 20230724 | 143600 | 379406877000 | 715000 | 715000 | 715000 | 714000 | 412 |
| 286 | 20230724 | 143500 | 379112326000 | 714000 | 714000 | 715000 | 714000 | 453 |
| 287 | 20230724 | 143400 | 378788519000 | 715000 | 715000 | 715000 | 714000 | 290 |
| 288 | 20230724 | 143300 | 378581230000 | 715000 | 714000 | 715000 | 714000 | 709 |
| 289 | 20230724 | 143200 | 378074542000 | 714000 | 714000 | 715000 | 713000 | 1302 |
| 290 | 20230724 | 143100 | 377144882000 | 714000 | 713000 | 714000 | 712000 | 820 |
| 291 | 20230724 | 143000 | 376559994000 | 713000 | 713000 | 713000 | 712000 | 1457 |
| 292 | 20230724 | 142900 | 375521177000 | 712000 | 712000 | 713000 | 712000 | 1385 |
| 293 | 20230724 | 142800 | 374533715000 | 712000 | 713000 | 713000 | 712000 | 263 |
| 294 | 20230724 | 142700 | 374346284000 | 713000 | 713000 | 713000 | 712000 | 556 |
| 295 | 20230724 | 142600 | 373950187000 | 713000 | 713000 | 713000 | 712000 | 425 |
| 296 | 20230724 | 142500 | 373647270000 | 712000 | 711000 | 713000 | 711000 | 1180 |
| 297 | 20230724 | 142400 | 372807051000 | 711000 | 711000 | 712000 | 711000 | 565 |
| 298 | 20230724 | 142300 | 372404793000 | 712000 | 712000 | 712000 | 711000 | 692 |
| 299 | 20230724 | 142200 | 371912122000 | 711000 | 712000 | 712000 | 711000 | 643 |
| 300 | 20230724 | 142100 | 371454346000 | 712000 | 712000 | 712000 | 711000 | 268 |
| 301 | 20230724 | 142000 | 371263558000 | 712000 | 711000 | 712000 | 711000 | 289 |
| 302 | 20230724 | 141900 | 371057838000 | 711000 | 712000 | 712000 | 711000 | 468 |
| 303 | 20230724 | 141800 | 370724695000 | 712000 | 712000 | 712000 | 711000 | 757 |
| 304 | 20230724 | 141700 | 370185726000 | 712000 | 713000 | 714000 | 711000 | 3723 |
| 305 | 20230724 | 141600 | 367532131000 | 714000 | 713000 | 714000 | 713000 | 178 |
| 306 | 20230724 | 141500 | 367405067000 | 714000 | 714000 | 714000 | 713000 | 318 |
| 307 | 20230724 | 141400 | 367178051000 | 713000 | 713000 | 714000 | 713000 | 422 |
| 308 | 20230724 | 141300 | 366876812000 | 714000 | 713000 | 714000 | 712000 | 1335 |
| 309 | 20230724 | 141200 | 365924959000 | 713000 | 713000 | 713000 | 712000 | 255 |
| 310 | 20230724 | 141100 | 365743157000 | 713000 | 713000 | 713000 | 712000 | 432 |
| 311 | 20230724 | 141000 | 365435417000 | 713000 | 713000 | 713000 | 712000 | 220 |
| 312 | 20230724 | 140900 | 365278643000 | 712000 | 713000 | 713000 | 712000 | 415 |
| 313 | 20230724 | 140800 | 364982982000 | 713000 | 713000 | 713000 | 712000 | 247 |
| 314 | 20230724 | 140700 | 364806936000 | 712000 | 713000 | 713000 | 712000 | 639 |
| 315 | 20230724 | 140600 | 364351358000 | 713000 | 712000 | 713000 | 711000 | 784 |
| 316 | 20230724 | 140500 | 363793059000 | 711000 | 712000 | 712000 | 711000 | 303 |
| 317 | 20230724 | 140400 | 363577440000 | 712000 | 713000 | 713000 | 711000 | 1647 |
| 318 | 20230724 | 140300 | 362404863000 | 713000 | 712000 | 713000 | 712000 | 289 |
| 319 | 20230724 | 140200 | 362198862000 | 712000 | 712000 | 713000 | 712000 | 317 |
| 320 | 20230724 | 140100 | 361973066000 | 713000 | 713000 | 713000 | 712000 | 251 |
| 321 | 20230724 | 140000 | 361794215000 | 713000 | 714000 | 715000 | 712000 | 1340 |
| 322 | 20230724 | 135900 | 360838076000 | 714000 | 714000 | 715000 | 713000 | 602 |
| 323 | 20230724 | 135800 | 360408268000 | 714000 | 712000 | 714000 | 712000 | 1585 |
| 324 | 20230724 | 135700 | 359278261000 | 713000 | 713000 | 713000 | 712000 | 425 |
| 325 | 20230724 | 135600 | 358975490000 | 713000 | 712000 | 713000 | 712000 | 388 |
| 326 | 20230724 | 135500 | 358699186000 | 712000 | 711000 | 713000 | 711000 | 1120 |
| 327 | 20230724 | 135400 | 357901976000 | 711000 | 712000 | 712000 | 711000 | 558 |
| 328 | 20230724 | 135300 | 357505153000 | 711000 | 711000 | 712000 | 711000 | 607 |
| 329 | 20230724 | 135200 | 357073506000 | 711000 | 711000 | 712000 | 711000 | 402 |
| 330 | 20230724 | 135100 | 356787500000 | 711000 | 711000 | 713000 | 711000 | 1566 |
| 331 | 20230724 | 135000 | 355673017000 | 711000 | 711000 | 712000 | 711000 | 1186 |
| 332 | 20230724 | 134900 | 354829160000 | 711000 | 712000 | 712000 | 711000 | 608 |
| 333 | 20230724 | 134800 | 354396633000 | 712000 | 713000 | 713000 | 712000 | 451 |
| 334 | 20230724 | 134700 | 354075486000 | 713000 | 713000 | 713000 | 712000 | 356 |
| 335 | 20230724 | 134600 | 353821882000 | 713000 | 713000 | 713000 | 712000 | 647 |
| 336 | 20230724 | 134500 | 353360708000 | 713000 | 713000 | 713000 | 712000 | 344 |
| 337 | 20230724 | 134400 | 353115756000 | 712000 | 713000 | 714000 | 712000 | 1010 |
| 338 | 20230724 | 134300 | 352395620000 | 713000 | 714000 | 715000 | 713000 | 767 |
| 339 | 20230724 | 134200 | 351848145000 | 715000 | 713000 | 715000 | 713000 | 1524 |
| 340 | 20230724 | 134100 | 350760470000 | 712000 | 712000 | 713000 | 711000 | 797 |
| 341 | 20230724 | 134000 | 350192860000 | 711000 | 710000 | 712000 | 710000 | 2902 |
| 342 | 20230724 | 133900 | 348129229000 | 710000 | 711000 | 712000 | 710000 | 2908 |
| 343 | 20230724 | 133800 | 346062243000 | 711000 | 711000 | 712000 | 710000 | 1749 |
| 344 | 20230724 | 133700 | 344818964000 | 710000 | 713000 | 714000 | 710000 | 3389 |
| 345 | 20230724 | 133600 | 342407167000 | 714000 | 713000 | 715000 | 713000 | 1231 |
| 346 | 20230724 | 133500 | 341528355000 | 713000 | 713000 | 715000 | 713000 | 1808 |
| 347 | 20230724 | 133400 | 340237975000 | 713000 | 714000 | 714000 | 713000 | 2350 |
| 348 | 20230724 | 133300 | 338561654000 | 715000 | 715000 | 716000 | 714000 | 1921 |
| 349 | 20230724 | 133200 | 337188988000 | 715000 | 718000 | 718000 | 715000 | 4480 |
| 350 | 20230724 | 133100 | 333980011000 | 718000 | 718000 | 719000 | 717000 | 1014 |
| 351 | 20230724 | 133000 | 333251941000 | 718000 | 719000 | 719000 | 718000 | 878 |
| 352 | 20230724 | 132900 | 332621421000 | 719000 | 719000 | 719000 | 718000 | 1444 |
| 353 | 20230724 | 132800 | 331583846000 | 719000 | 719000 | 720000 | 719000 | 1480 |
| 354 | 20230724 | 132700 | 330519658000 | 720000 | 720000 | 721000 | 719000 | 2748 |
| 355 | 20230724 | 132600 | 328541331000 | 720000 | 721000 | 722000 | 720000 | 3256 |
| 356 | 20230724 | 132500 | 326193954000 | 722000 | 722000 | 723000 | 722000 | 828 |
| 357 | 20230724 | 132400 | 325596073000 | 722000 | 723000 | 723000 | 722000 | 400 |
| 358 | 20230724 | 132300 | 325307236000 | 722000 | 722000 | 723000 | 722000 | 498 |
| 359 | 20230724 | 132200 | 324947535000 | 723000 | 723000 | 723000 | 722000 | 1083 |
| 360 | 20230724 | 132100 | 324165488000 | 723000 | 723000 | 724000 | 722000 | 418 |
| 361 | 20230724 | 132000 | 323863307000 | 724000 | 723000 | 724000 | 723000 | 458 |
| 362 | 20230724 | 131900 | 323532159000 | 723000 | 723000 | 724000 | 723000 | 1313 |
| 363 | 20230724 | 131800 | 322582839000 | 724000 | 723000 | 724000 | 723000 | 199 |
| 364 | 20230724 | 131700 | 322438908000 | 724000 | 723000 | 724000 | 722000 | 2002 |
| 365 | 20230724 | 131600 | 320991159000 | 723000 | 724000 | 724000 | 723000 | 577 |
| 366 | 20230724 | 131500 | 320573719000 | 724000 | 724000 | 724000 | 723000 | 424 |
| 367 | 20230724 | 131400 | 320267073000 | 724000 | 724000 | 724000 | 723000 | 148 |
| 368 | 20230724 | 131300 | 320159998000 | 724000 | 725000 | 725000 | 723000 | 1810 |
| 369 | 20230724 | 131200 | 318849633000 | 725000 | 724000 | 725000 | 724000 | 181 |
| 370 | 20230724 | 131100 | 318718537000 | 725000 | 725000 | 725000 | 724000 | 301 |
| 371 | 20230724 | 131000 | 318500512000 | 724000 | 725000 | 725000 | 724000 | 471 |
| 372 | 20230724 | 130900 | 318159225000 | 724000 | 725000 | 725000 | 724000 | 1045 |
| 373 | 20230724 | 130800 | 317402487000 | 725000 | 724000 | 726000 | 723000 | 3405 |
| 374 | 20230724 | 130700 | 314935014000 | 724000 | 724000 | 724000 | 723000 | 297 |
| 375 | 20230724 | 130600 | 314720091000 | 724000 | 724000 | 724000 | 723000 | 117 |
| 376 | 20230724 | 130500 | 314635433000 | 723000 | 724000 | 724000 | 723000 | 345 |
| 377 | 20230724 | 130400 | 314385751000 | 724000 | 723000 | 724000 | 722000 | 796 |
| 378 | 20230724 | 130300 | 313810226000 | 723000 | 723000 | 723000 | 722000 | 616 |
| 379 | 20230724 | 130200 | 313364929000 | 723000 | 723000 | 723000 | 722000 | 260 |
| 380 | 20230724 | 130100 | 313176976000 | 723000 | 722000 | 723000 | 722000 | 296 |
| 381 | 20230724 | 130000 | 312963098000 | 722000 | 723000 | 723000 | 722000 | 251 |
| 382 | 20230724 | 125900 | 312781710000 | 723000 | 722000 | 723000 | 722000 | 316 |
| 383 | 20230724 | 125800 | 312553449000 | 722000 | 723000 | 724000 | 722000 | 692 |
| 384 | 20230724 | 125700 | 312053057000 | 723000 | 724000 | 724000 | 723000 | 578 |
| 385 | 20230724 | 125600 | 311634985000 | 723000 | 724000 | 725000 | 723000 | 366 |
| 386 | 20230724 | 125500 | 311370105000 | 724000 | 723000 | 725000 | 723000 | 891 |
| 387 | 20230724 | 125400 | 310725256000 | 723000 | 724000 | 724000 | 723000 | 574 |
| 388 | 20230724 | 125300 | 310309840000 | 724000 | 722000 | 724000 | 722000 | 1525 |
| 389 | 20230724 | 125200 | 309207130000 | 722000 | 723000 | 723000 | 722000 | 350 |
| 390 | 20230724 | 125100 | 308954216000 | 722000 | 722000 | 723000 | 722000 | 739 |
| 391 | 20230724 | 125000 | 308420262000 | 723000 | 722000 | 723000 | 722000 | 321 |
| 392 | 20230724 | 124900 | 308188341000 | 722000 | 722000 | 723000 | 722000 | 495 |
| 393 | 20230724 | 124800 | 307830696000 | 723000 | 723000 | 723000 | 722000 | 269 |
| 394 | 20230724 | 124700 | 307636351000 | 723000 | 724000 | 725000 | 722000 | 1168 |
| 395 | 20230724 | 124600 | 306791416000 | 724000 | 724000 | 725000 | 722000 | 1766 |
| 396 | 20230724 | 124500 | 305513606000 | 724000 | 724000 | 725000 | 724000 | 715 |
| 397 | 20230724 | 124400 | 304995815000 | 725000 | 724000 | 725000 | 723000 | 261 |
| 398 | 20230724 | 124300 | 304806728000 | 724000 | 724000 | 724000 | 723000 | 876 |
| 399 | 20230724 | 124200 | 304172708000 | 724000 | 724000 | 724000 | 723000 | 571 |
| 400 | 20230724 | 124100 | 303759332000 | 724000 | 722000 | 724000 | 722000 | 1084 |
| 401 | 20230724 | 124000 | 302975411000 | 722000 | 722000 | 723000 | 722000 | 460 |
| 402 | 20230724 | 123900 | 302642976000 | 722000 | 723000 | 724000 | 722000 | 728 |
| 403 | 20230724 | 123800 | 302116638000 | 724000 | 724000 | 724000 | 723000 | 438 |
| 404 | 20230724 | 123700 | 301799821000 | 723000 | 723000 | 724000 | 723000 | 199 |
| 405 | 20230724 | 123600 | 301655854000 | 723000 | 726000 | 726000 | 723000 | 1008 |
| 406 | 20230724 | 123500 | 300925446000 | 726000 | 726000 | 726000 | 725000 | 291 |
| 407 | 20230724 | 123400 | 300714315000 | 726000 | 725000 | 726000 | 725000 | 400 |
| 408 | 20230724 | 123300 | 300424006000 | 725000 | 724000 | 726000 | 724000 | 522 |
| 409 | 20230724 | 123200 | 300045492000 | 725000 | 723000 | 726000 | 723000 | 1513 |
| 410 | 20230724 | 123100 | 298949642000 | 723000 | 725000 | 725000 | 723000 | 787 |
| 411 | 20230724 | 123000 | 298379827000 | 724000 | 724000 | 725000 | 723000 | 823 |
| 412 | 20230724 | 122900 | 297784136000 | 724000 | 727000 | 727000 | 724000 | 2142 |
| 413 | 20230724 | 122800 | 296230194000 | 727000 | 727000 | 727000 | 726000 | 193 |
| 414 | 20230724 | 122700 | 296089965000 | 727000 | 728000 | 728000 | 726000 | 1451 |
| 415 | 20230724 | 122600 | 295034993000 | 728000 | 728000 | 728000 | 727000 | 471 |
| 416 | 20230724 | 122500 | 294692204000 | 728000 | 728000 | 728000 | 727000 | 440 |
| 417 | 20230724 | 122400 | 294372008000 | 728000 | 727000 | 728000 | 726000 | 842 |
| 418 | 20230724 | 122300 | 293759581000 | 727000 | 727000 | 727000 | 726000 | 2229 |
| 419 | 20230724 | 122200 | 292139171000 | 727000 | 727000 | 727000 | 726000 | 410 |
| 420 | 20230724 | 122100 | 291841253000 | 727000 | 726000 | 727000 | 725000 | 1779 |
| 421 | 20230724 | 122000 | 290549642000 | 726000 | 724000 | 726000 | 724000 | 2008 |
| 422 | 20230724 | 121900 | 289093750000 | 724000 | 725000 | 725000 | 724000 | 563 |
| 423 | 20230724 | 121800 | 288685682000 | 725000 | 725000 | 725000 | 724000 | 574 |
| 424 | 20230724 | 121700 | 288269835000 | 724000 | 724000 | 724000 | 723000 | 2057 |
| 425 | 20230724 | 121600 | 286780618000 | 723000 | 724000 | 724000 | 723000 | 667 |
| 426 | 20230724 | 121500 | 286298101000 | 723000 | 724000 | 724000 | 723000 | 553 |
| 427 | 20230724 | 121400 | 285898186000 | 723000 | 723000 | 724000 | 723000 | 625 |
| 428 | 20230724 | 121300 | 285446164000 | 723000 | 723000 | 723000 | 722000 | 414 |
| 429 | 20230724 | 121200 | 285146890000 | 723000 | 722000 | 723000 | 722000 | 982 |
| 430 | 20230724 | 121100 | 284437493000 | 723000 | 723000 | 723000 | 722000 | 283 |
| 431 | 20230724 | 121000 | 284232908000 | 723000 | 723000 | 723000 | 722000 | 314 |
| 432 | 20230724 | 120900 | 284005938000 | 722000 | 722000 | 723000 | 722000 | 512 |
| 433 | 20230724 | 120800 | 283635797000 | 723000 | 722000 | 723000 | 721000 | 1424 |
| 434 | 20230724 | 120700 | 282607266000 | 722000 | 720000 | 722000 | 720000 | 567 |
| 435 | 20230724 | 120600 | 282198427000 | 721000 | 720000 | 721000 | 720000 | 244 |
| 436 | 20230724 | 120500 | 282022692000 | 721000 | 721000 | 721000 | 720000 | 665 |
| 437 | 20230724 | 120400 | 281543671000 | 721000 | 721000 | 721000 | 720000 | 570 |
| 438 | 20230724 | 120300 | 281132804000 | 721000 | 721000 | 722000 | 720000 | 290 |
| 439 | 20230724 | 120200 | 280923708000 | 721000 | 721000 | 721000 | 720000 | 983 |
| 440 | 20230724 | 120100 | 280215144000 | 721000 | 721000 | 722000 | 721000 | 767 |
| 441 | 20230724 | 120000 | 279661982000 | 722000 | 721000 | 722000 | 720000 | 1672 |
| 442 | 20230724 | 115900 | 278455608000 | 721000 | 721000 | 722000 | 720000 | 1695 |
| 443 | 20230724 | 115800 | 277233979000 | 720000 | 722000 | 723000 | 720000 | 2605 |
| 444 | 20230724 | 115700 | 275355926000 | 723000 | 724000 | 724000 | 722000 | 747 |
| 445 | 20230724 | 115600 | 274815927000 | 723000 | 724000 | 724000 | 723000 | 1061 |
| 446 | 20230724 | 115500 | 274048775000 | 724000 | 724000 | 724000 | 722000 | 1386 |
| 447 | 20230724 | 115400 | 273046249000 | 724000 | 724000 | 725000 | 723000 | 750 |
| 448 | 20230724 | 115300 | 272503252000 | 724000 | 725000 | 725000 | 724000 | 800 |
| 449 | 20230724 | 115200 | 271923736000 | 725000 | 725000 | 725000 | 724000 | 1015 |
| 450 | 20230724 | 115100 | 271188614000 | 725000 | 726000 | 726000 | 724000 | 1324 |
| 451 | 20230724 | 115000 | 270228915000 | 725000 | 727000 | 728000 | 725000 | 1424 |
| 452 | 20230724 | 114900 | 269194539000 | 727000 | 728000 | 728000 | 726000 | 1651 |
| 453 | 20230724 | 114800 | 267993909000 | 728000 | 728000 | 728000 | 727000 | 628 |
| 454 | 20230724 | 114700 | 267536907000 | 727000 | 728000 | 728000 | 727000 | 684 |
| 455 | 20230724 | 114600 | 267039110000 | 728000 | 728000 | 728000 | 727000 | 2209 |
| 456 | 20230724 | 114500 | 265431154000 | 727000 | 728000 | 728000 | 727000 | 800 |
| 457 | 20230724 | 114400 | 264848883000 | 728000 | 727000 | 728000 | 726000 | 2617 |
| 458 | 20230724 | 114300 | 262945107000 | 727000 | 726000 | 728000 | 726000 | 2560 |
| 459 | 20230724 | 114200 | 261084126000 | 726000 | 725000 | 727000 | 725000 | 4239 |
| 460 | 20230724 | 114100 | 258003528000 | 726000 | 724000 | 726000 | 724000 | 7416 |
| 461 | 20230724 | 114000 | 252625319000 | 725000 | 724000 | 725000 | 723000 | 7903 |
| 462 | 20230724 | 113900 | 246901492000 | 724000 | 722000 | 724000 | 722000 | 5818 |
| 463 | 20230724 | 113800 | 242694702000 | 723000 | 722000 | 723000 | 722000 | 288 |
| 464 | 20230724 | 113700 | 242486524000 | 723000 | 723000 | 723000 | 722000 | 964 |
| 465 | 20230724 | 113600 | 241789627000 | 723000 | 723000 | 723000 | 722000 | 524 |
| 466 | 20230724 | 113500 | 241410980000 | 723000 | 723000 | 723000 | 722000 | 385 |
| 467 | 20230724 | 113400 | 241132755000 | 723000 | 722000 | 723000 | 722000 | 331 |
| 468 | 20230724 | 113300 | 240893526000 | 723000 | 721000 | 723000 | 721000 | 3930 |
| 469 | 20230724 | 113200 | 238056193000 | 722000 | 722000 | 722000 | 720000 | 510 |
| 470 | 20230724 | 113100 | 237688386000 | 722000 | 722000 | 722000 | 721000 | 2331 |
| 471 | 20230724 | 113000 | 236007190000 | 722000 | 722000 | 722000 | 720000 | 694 |
| 472 | 20230724 | 112900 | 235506674000 | 722000 | 721000 | 722000 | 721000 | 1774 |
| 473 | 20230724 | 112800 | 234227410000 | 721000 | 721000 | 722000 | 720000 | 3814 |
| 474 | 20230724 | 112700 | 231477555000 | 720000 | 721000 | 721000 | 720000 | 312 |
| 475 | 20230724 | 112600 | 231252760000 | 720000 | 720000 | 721000 | 719000 | 2059 |
| 476 | 20230724 | 112500 | 229769977000 | 719000 | 720000 | 720000 | 719000 | 131 |
| 477 | 20230724 | 112400 | 229675695000 | 720000 | 720000 | 720000 | 719000 | 607 |
| 478 | 20230724 | 112300 | 229238933000 | 720000 | 718000 | 720000 | 717000 | 2806 |
| 479 | 20230724 | 112200 | 227223401000 | 718000 | 718000 | 718000 | 717000 | 251 |
| 480 | 20230724 | 112100 | 227043286000 | 717000 | 719000 | 719000 | 717000 | 1162 |
| 481 | 20230724 | 112000 | 226208895000 | 718000 | 719000 | 720000 | 718000 | 1345 |
| 482 | 20230724 | 111900 | 225241835000 | 720000 | 721000 | 721000 | 719000 | 1402 |
| 483 | 20230724 | 111800 | 224232351000 | 720000 | 720000 | 721000 | 719000 | 784 |
| 484 | 20230724 | 111700 | 223667802000 | 720000 | 720000 | 720000 | 719000 | 872 |
| 485 | 20230724 | 111600 | 223039991000 | 720000 | 720000 | 720000 | 719000 | 541 |
| 486 | 20230724 | 111500 | 222650575000 | 720000 | 719000 | 721000 | 719000 | 4425 |
| 487 | 20230724 | 111400 | 219464608000 | 719000 | 720000 | 720000 | 719000 | 593 |
| 488 | 20230724 | 111300 | 219037732000 | 719000 | 720000 | 720000 | 719000 | 486 |
| 489 | 20230724 | 111200 | 218687876000 | 720000 | 720000 | 720000 | 719000 | 594 |
| 490 | 20230724 | 111100 | 218260630000 | 719000 | 719000 | 720000 | 718000 | 2039 |
| 491 | 20230724 | 111000 | 216794689000 | 719000 | 718000 | 719000 | 717000 | 1463 |
| 492 | 20230724 | 110900 | 215743878000 | 718000 | 717000 | 718000 | 716000 | 1132 |
| 493 | 20230724 | 110800 | 214932450000 | 717000 | 717000 | 718000 | 716000 | 1191 |
| 494 | 20230724 | 110700 | 214078168000 | 718000 | 719000 | 720000 | 717000 | 764 |
| 495 | 20230724 | 110600 | 213529345000 | 720000 | 719000 | 720000 | 719000 | 1497 |
| 496 | 20230724 | 110500 | 212452827000 | 719000 | 720000 | 720000 | 719000 | 2011 |
| 497 | 20230724 | 110400 | 211006082000 | 720000 | 719000 | 720000 | 719000 | 835 |
| 498 | 20230724 | 110300 | 210405072000 | 719000 | 720000 | 720000 | 719000 | 1184 |
| 499 | 20230724 | 110200 | 209552984000 | 720000 | 720000 | 720000 | 719000 | 621 |
| 500 | 20230724 | 110100 | 209106284000 | 720000 | 718000 | 720000 | 717000 | 2787 |
| 501 | 20230724 | 110000 | 207103293000 | 718000 | 717000 | 718000 | 717000 | 414 |
| 502 | 20230724 | 105900 | 206806122000 | 718000 | 718000 | 718000 | 717000 | 464 |
| 503 | 20230724 | 105800 | 206473200000 | 718000 | 717000 | 718000 | 717000 | 190 |
| 504 | 20230724 | 105700 | 206336873000 | 718000 | 717000 | 718000 | 717000 | 336 |
| 505 | 20230724 | 105600 | 206095812000 | 718000 | 718000 | 718000 | 716000 | 1205 |
| 506 | 20230724 | 105500 | 205231831000 | 718000 | 719000 | 720000 | 718000 | 705 |
| 507 | 20230724 | 105400 | 204725404000 | 720000 | 719000 | 720000 | 719000 | 1653 |
| 508 | 20230724 | 105300 | 203536771000 | 720000 | 720000 | 720000 | 719000 | 769 |
| 509 | 20230724 | 105200 | 202983432000 | 719000 | 720000 | 720000 | 719000 | 796 |
| 510 | 20230724 | 105100 | 202410623000 | 720000 | 718000 | 720000 | 718000 | 1801 |
| 511 | 20230724 | 105000 | 201115522000 | 718000 | 718000 | 719000 | 717000 | 1714 |
| 512 | 20230724 | 104900 | 199884610000 | 718000 | 718000 | 718000 | 717000 | 403 |
| 513 | 20230724 | 104800 | 199595392000 | 718000 | 718000 | 718000 | 717000 | 864 |
| 514 | 20230724 | 104700 | 198975154000 | 718000 | 717000 | 718000 | 717000 | 2351 |
| 515 | 20230724 | 104600 | 197289260000 | 717000 | 716000 | 717000 | 716000 | 595 |
| 516 | 20230724 | 104500 | 196862735000 | 717000 | 716000 | 717000 | 715000 | 1526 |
| 517 | 20230724 | 104400 | 195769856000 | 716000 | 714000 | 716000 | 714000 | 1537 |
| 518 | 20230724 | 104300 | 194670854000 | 714000 | 715000 | 715000 | 714000 | 493 |
| 519 | 20230724 | 104200 | 194318605000 | 715000 | 715000 | 715000 | 714000 | 609 |
| 520 | 20230724 | 104100 | 193883639000 | 714000 | 715000 | 715000 | 714000 | 263 |
| 521 | 20230724 | 104000 | 193695687000 | 715000 | 713000 | 715000 | 713000 | 417 |
| 522 | 20230724 | 103900 | 193397952000 | 713000 | 714000 | 714000 | 713000 | 739 |
| 523 | 20230724 | 103800 | 192870466000 | 714000 | 714000 | 714000 | 713000 | 205 |
| 524 | 20230724 | 103700 | 192724204000 | 714000 | 715000 | 715000 | 713000 | 803 |
| 525 | 20230724 | 103600 | 192150784000 | 715000 | 714000 | 715000 | 713000 | 573 |
| 526 | 20230724 | 103500 | 191741312000 | 714000 | 715000 | 715000 | 713000 | 1717 |
| 527 | 20230724 | 103400 | 190514665000 | 716000 | 716000 | 716000 | 715000 | 242 |
| 528 | 20230724 | 103300 | 190341463000 | 716000 | 715000 | 716000 | 714000 | 1438 |
| 529 | 20230724 | 103200 | 189312959000 | 714000 | 715000 | 715000 | 714000 | 930 |
| 530 | 20230724 | 103100 | 188648597000 | 714000 | 715000 | 715000 | 714000 | 212 |
| 531 | 20230724 | 103000 | 188497079000 | 714000 | 712000 | 715000 | 711000 | 1694 |
| 532 | 20230724 | 102900 | 187288317000 | 712000 | 712000 | 712000 | 711000 | 1022 |
| 533 | 20230724 | 102800 | 186561120000 | 711000 | 713000 | 713000 | 711000 | 803 |
| 534 | 20230724 | 102700 | 185989898000 | 712000 | 713000 | 713000 | 711000 | 841 |
| 535 | 20230724 | 102600 | 185390591000 | 712000 | 712000 | 713000 | 712000 | 708 |
| 536 | 20230724 | 102500 | 184886385000 | 713000 | 712000 | 713000 | 711000 | 915 |
| 537 | 20230724 | 102400 | 184234791000 | 713000 | 712000 | 713000 | 711000 | 1448 |
| 538 | 20230724 | 102300 | 183203775000 | 712000 | 713000 | 713000 | 711000 | 1763 |
| 539 | 20230724 | 102200 | 181948552000 | 712000 | 714000 | 714000 | 712000 | 933 |
| 540 | 20230724 | 102100 | 181283138000 | 714000 | 717000 | 717000 | 713000 | 3455 |
| 541 | 20230724 | 102000 | 178811994000 | 717000 | 717000 | 717000 | 716000 | 905 |
| 542 | 20230724 | 101900 | 178163791000 | 717000 | 717000 | 717000 | 716000 | 1126 |
| 543 | 20230724 | 101800 | 177356916000 | 716000 | 716000 | 717000 | 715000 | 1092 |
| 544 | 20230724 | 101700 | 176574734000 | 716000 | 714000 | 716000 | 714000 | 1603 |
| 545 | 20230724 | 101600 | 175428391000 | 715000 | 712000 | 715000 | 711000 | 2508 |
| 546 | 20230724 | 101500 | 173639449000 | 712000 | 712000 | 712000 | 711000 | 952 |
| 547 | 20230724 | 101400 | 172962013000 | 712000 | 712000 | 712000 | 711000 | 703 |
| 548 | 20230724 | 101300 | 172461899000 | 711000 | 711000 | 712000 | 710000 | 1072 |
| 549 | 20230724 | 101200 | 171699233000 | 711000 | 712000 | 712000 | 711000 | 867 |
| 550 | 20230724 | 101100 | 171082587000 | 712000 | 712000 | 713000 | 710000 | 2446 |
| 551 | 20230724 | 101000 | 169343039000 | 712000 | 712000 | 713000 | 711000 | 740 |
| 552 | 20230724 | 100900 | 168816076000 | 712000 | 713000 | 713000 | 712000 | 1658 |
| 553 | 20230724 | 100800 | 167635330000 | 712000 | 715000 | 715000 | 712000 | 3040 |
| 554 | 20230724 | 100700 | 165466786000 | 715000 | 714000 | 715000 | 714000 | 846 |
| 555 | 20230724 | 100600 | 164862467000 | 715000 | 716000 | 716000 | 714000 | 1382 |
| 556 | 20230724 | 100500 | 163873864000 | 716000 | 716000 | 717000 | 716000 | 1188 |
| 557 | 20230724 | 100400 | 163022955000 | 717000 | 716000 | 717000 | 715000 | 1313 |
| 558 | 20230724 | 100300 | 162082848000 | 717000 | 718000 | 719000 | 716000 | 2022 |
| 559 | 20230724 | 100200 | 160633638000 | 719000 | 719000 | 719000 | 718000 | 851 |
| 560 | 20230724 | 100100 | 160022136000 | 718000 | 719000 | 720000 | 718000 | 1079 |
| 561 | 20230724 | 100000 | 159246572000 | 718000 | 719000 | 720000 | 718000 | 1006 |
| 562 | 20230724 | 095900 | 158523116000 | 719000 | 719000 | 720000 | 719000 | 1659 |
| 563 | 20230724 | 095800 | 157329678000 | 720000 | 718000 | 720000 | 718000 | 1929 |
| 564 | 20230724 | 095700 | 155942594000 | 718000 | 717000 | 718000 | 716000 | 2577 |
| 565 | 20230724 | 095600 | 154093941000 | 716000 | 715000 | 717000 | 715000 | 1276 |
| 566 | 20230724 | 095500 | 153180053000 | 716000 | 713000 | 716000 | 713000 | 2345 |
| 567 | 20230724 | 095400 | 151503332000 | 714000 | 714000 | 714000 | 713000 | 904 |
| 568 | 20230724 | 095300 | 150858479000 | 714000 | 713000 | 714000 | 711000 | 3531 |
| 569 | 20230724 | 095200 | 148342573000 | 713000 | 714000 | 715000 | 713000 | 1817 |
| 570 | 20230724 | 095100 | 147045501000 | 715000 | 714000 | 716000 | 714000 | 3047 |
| 571 | 20230724 | 095000 | 144868541000 | 715000 | 717000 | 717000 | 714000 | 2274 |
| 572 | 20230724 | 094900 | 143241782000 | 717000 | 716000 | 717000 | 716000 | 796 |
| 573 | 20230724 | 094800 | 142671493000 | 717000 | 717000 | 717000 | 716000 | 969 |
| 574 | 20230724 | 094700 | 141977163000 | 717000 | 716000 | 718000 | 715000 | 1213 |
| 575 | 20230724 | 094600 | 141108153000 | 716000 | 719000 | 719000 | 715000 | 3632 |
| 576 | 20230724 | 094500 | 138503370000 | 719000 | 720000 | 721000 | 718000 | 2274 |
| 577 | 20230724 | 094400 | 136866860000 | 720000 | 719000 | 720000 | 718000 | 1124 |
| 578 | 20230724 | 094300 | 136058295000 | 719000 | 719000 | 720000 | 718000 | 3569 |
| 579 | 20230724 | 094200 | 133491376000 | 719000 | 716000 | 719000 | 715000 | 2504 |
| 580 | 20230724 | 094100 | 131694283000 | 715000 | 719000 | 719000 | 715000 | 4060 |
| 581 | 20230724 | 094000 | 128782767000 | 718000 | 722000 | 723000 | 718000 | 5965 |
| 582 | 20230724 | 093900 | 124483745000 | 723000 | 723000 | 724000 | 722000 | 2809 |
| 583 | 20230724 | 093800 | 122452782000 | 723000 | 723000 | 724000 | 722000 | 3353 |
| 584 | 20230724 | 093700 | 120028651000 | 723000 | 721000 | 723000 | 721000 | 6633 |
| 585 | 20230724 | 093600 | 115236528000 | 721000 | 719000 | 722000 | 718000 | 14373 |
| 586 | 20230724 | 093500 | 104882947000 | 719000 | 719000 | 720000 | 718000 | 4953 |
| 587 | 20230724 | 093400 | 101322087000 | 719000 | 718000 | 719000 | 717000 | 5186 |
| 588 | 20230724 | 093300 | 97599638000 | 717000 | 719000 | 719000 | 716000 | 6017 |
| 589 | 20230724 | 093200 | 93281299000 | 718000 | 719000 | 719000 | 717000 | 6545 |
| 590 | 20230724 | 093100 | 88579703000 | 719000 | 717000 | 719000 | 716000 | 7142 |
| 591 | 20230724 | 093000 | 83450506000 | 717000 | 714000 | 717000 | 713000 | 6175 |
| 592 | 20230724 | 092900 | 79034603000 | 714000 | 714000 | 714000 | 712000 | 5431 |
| 593 | 20230724 | 092800 | 75162152000 | 713000 | 711000 | 713000 | 711000 | 3877 |
| 594 | 20230724 | 092700 | 72400583000 | 711000 | 710000 | 712000 | 709000 | 4173 |
| 595 | 20230724 | 092600 | 69435452000 | 710000 | 707000 | 711000 | 706000 | 8895 |
| 596 | 20230724 | 092500 | 63133169000 | 707000 | 703000 | 707000 | 703000 | 8484 |
| 597 | 20230724 | 092400 | 57151778000 | 703000 | 702000 | 703000 | 701000 | 2393 |
| 598 | 20230724 | 092300 | 55470889000 | 702000 | 702000 | 702000 | 701000 | 516 |
| 599 | 20230724 | 092200 | 55108731000 | 702000 | 701000 | 702000 | 700000 | 2054 |
| 600 | 20230724 | 092100 | 53668795000 | 701000 | 700000 | 702000 | 699000 | 3196 |
| 601 | 20230724 | 092000 | 51429723000 | 700000 | 699000 | 700000 | 698000 | 1273 |
| 602 | 20230724 | 091900 | 50539815000 | 699000 | 701000 | 701000 | 699000 | 3704 |
| 603 | 20230724 | 091800 | 47947510000 | 701000 | 703000 | 703000 | 700000 | 3369 |
| 604 | 20230724 | 091700 | 45581758000 | 702000 | 702000 | 703000 | 701000 | 2767 |
| 605 | 20230724 | 091600 | 43638802000 | 702000 | 701000 | 702000 | 700000 | 2590 |
| 606 | 20230724 | 091500 | 41822277000 | 700000 | 699000 | 701000 | 699000 | 2090 |
| 607 | 20230724 | 091400 | 40359098000 | 700000 | 699000 | 701000 | 699000 | 2816 |
| 608 | 20230724 | 091300 | 38387922000 | 699000 | 699000 | 699000 | 697000 | 2502 |
| 609 | 20230724 | 091200 | 36639960000 | 699000 | 697000 | 700000 | 697000 | 2993 |
| 610 | 20230724 | 091100 | 34548418000 | 698000 | 697000 | 698000 | 696000 | 3788 |
| 611 | 20230724 | 091000 | 31909100000 | 697000 | 699000 | 699000 | 696000 | 3146 |
| 612 | 20230724 | 090900 | 29714233000 | 699000 | 699000 | 699000 | 697000 | 3066 |
| 613 | 20230724 | 090800 | 27574034000 | 699000 | 697000 | 699000 | 696000 | 1827 |
| 614 | 20230724 | 090700 | 26300853000 | 697000 | 699000 | 700000 | 696000 | 3929 |
| 615 | 20230724 | 090600 | 23560830000 | 699000 | 701000 | 702000 | 699000 | 3589 |
| 616 | 20230724 | 090500 | 21047299000 | 701000 | 701000 | 703000 | 700000 | 5067 |
| 617 | 20230724 | 090400 | 17493252000 | 701000 | 697000 | 701000 | 696000 | 5514 |
| 618 | 20230724 | 090300 | 13637921000 | 696000 | 697000 | 698000 | 696000 | 2227 |
| 619 | 20230724 | 090200 | 12085663000 | 697000 | 697000 | 698000 | 695000 | 2845 |
| 620 | 20230724 | 090100 | 10102984000 | 698000 | 697000 | 698000 | 695000 | 6471 |
| 621 | 20230724 | 090000 | 5594703000 | 697000 | 699000 | 700000 | 696000 | 7985 |