36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 3 | 20230818 | 192000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 4 | 20230818 | 191900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 5 | 20230818 | 191800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 6 | 20230818 | 191700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 7 | 20230818 | 191600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 8 | 20230818 | 191500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 9 | 20230818 | 191400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 10 | 20230818 | 191300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 11 | 20230818 | 191200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 12 | 20230818 | 191100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 13 | 20230818 | 191000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 14 | 20230818 | 190900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 15 | 20230818 | 190800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 16 | 20230818 | 190700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 17 | 20230818 | 190600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 18 | 20230818 | 190500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 19 | 20230818 | 190400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 20 | 20230818 | 190300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 21 | 20230818 | 190200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 22 | 20230818 | 190100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 23 | 20230818 | 190000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 24 | 20230818 | 185900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 25 | 20230818 | 185800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 26 | 20230818 | 185700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 27 | 20230818 | 185600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 28 | 20230818 | 185500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 29 | 20230818 | 185400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 30 | 20230818 | 185300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 31 | 20230818 | 185200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 32 | 20230818 | 185100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 33 | 20230818 | 185000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 34 | 20230818 | 184900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 35 | 20230818 | 184800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 36 | 20230818 | 184700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 37 | 20230818 | 184600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 38 | 20230818 | 184500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 39 | 20230818 | 184400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 40 | 20230818 | 184300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 41 | 20230818 | 184200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 42 | 20230818 | 184100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 43 | 20230818 | 184000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 44 | 20230818 | 183900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 45 | 20230818 | 183800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 46 | 20230818 | 183700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 47 | 20230818 | 183600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 48 | 20230818 | 183500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 49 | 20230818 | 183400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 50 | 20230818 | 183300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 51 | 20230818 | 183200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 52 | 20230818 | 183100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 53 | 20230818 | 183000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 54 | 20230818 | 182900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 55 | 20230818 | 182800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 56 | 20230818 | 182700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 57 | 20230818 | 182600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 58 | 20230818 | 182500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 59 | 20230818 | 182400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 60 | 20230818 | 182300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 61 | 20230818 | 182200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 62 | 20230818 | 182100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 63 | 20230818 | 182000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 64 | 20230818 | 181900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 65 | 20230818 | 181800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 66 | 20230818 | 181700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 67 | 20230818 | 181600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 68 | 20230818 | 181500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 69 | 20230818 | 181400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 70 | 20230818 | 181300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 71 | 20230818 | 181200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 72 | 20230818 | 181100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 73 | 20230818 | 181000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 74 | 20230818 | 180900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 75 | 20230818 | 180800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 76 | 20230818 | 180700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 77 | 20230818 | 180600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 78 | 20230818 | 180500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 79 | 20230818 | 180400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 80 | 20230818 | 180300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 81 | 20230818 | 180200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 82 | 20230818 | 180100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 83 | 20230818 | 180000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 84 | 20230818 | 175900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 85 | 20230818 | 175800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 86 | 20230818 | 175700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 87 | 20230818 | 175600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 88 | 20230818 | 175500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 89 | 20230818 | 175400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 90 | 20230818 | 175300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 91 | 20230818 | 175200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 92 | 20230818 | 175100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 93 | 20230818 | 175000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 94 | 20230818 | 174900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 95 | 20230818 | 174800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 96 | 20230818 | 174700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 97 | 20230818 | 174600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 98 | 20230818 | 174500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 99 | 20230818 | 174400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 100 | 20230818 | 174300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 101 | 20230818 | 174200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 102 | 20230818 | 174100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 103 | 20230818 | 174000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 104 | 20230818 | 173900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 105 | 20230818 | 173800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 106 | 20230818 | 173700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 107 | 20230818 | 173600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 108 | 20230818 | 173500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 109 | 20230818 | 173400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 110 | 20230818 | 173300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 111 | 20230818 | 173200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 112 | 20230818 | 173100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 113 | 20230818 | 173000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 114 | 20230818 | 172900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 115 | 20230818 | 172800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 116 | 20230818 | 172700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 117 | 20230818 | 172600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 118 | 20230818 | 172500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 119 | 20230818 | 172400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 120 | 20230818 | 172300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 121 | 20230818 | 172200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 122 | 20230818 | 172100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 123 | 20230818 | 172000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 124 | 20230818 | 171900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 125 | 20230818 | 171800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 126 | 20230818 | 171700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 127 | 20230818 | 171600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 128 | 20230818 | 171500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 129 | 20230818 | 171400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 130 | 20230818 | 171300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 131 | 20230818 | 171200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 132 | 20230818 | 171100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 133 | 20230818 | 171000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 134 | 20230818 | 170900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 135 | 20230818 | 170800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 136 | 20230818 | 170700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 137 | 20230818 | 170600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 138 | 20230818 | 170500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 139 | 20230818 | 170400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 140 | 20230818 | 170300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 141 | 20230818 | 170200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 142 | 20230818 | 170100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 143 | 20230818 | 170000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 144 | 20230818 | 165900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 145 | 20230818 | 165800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 146 | 20230818 | 165700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 147 | 20230818 | 165600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 148 | 20230818 | 165500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 149 | 20230818 | 165400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 150 | 20230818 | 165300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 151 | 20230818 | 165200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 152 | 20230818 | 165100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 153 | 20230818 | 165000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 154 | 20230818 | 164900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 155 | 20230818 | 164800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 156 | 20230818 | 164700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 157 | 20230818 | 164600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 158 | 20230818 | 164500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 159 | 20230818 | 164400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 160 | 20230818 | 164300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 161 | 20230818 | 164200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 162 | 20230818 | 164100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 163 | 20230818 | 164000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 164 | 20230818 | 163900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 165 | 20230818 | 163800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 166 | 20230818 | 163700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 167 | 20230818 | 163600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 168 | 20230818 | 163500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 169 | 20230818 | 163400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 170 | 20230818 | 163300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 171 | 20230818 | 163200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 172 | 20230818 | 163100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 173 | 20230818 | 163000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 174 | 20230818 | 162900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 175 | 20230818 | 162800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 176 | 20230818 | 162700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 177 | 20230818 | 162600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 178 | 20230818 | 162500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 179 | 20230818 | 162400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 180 | 20230818 | 162300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 181 | 20230818 | 162200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 182 | 20230818 | 162100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 183 | 20230818 | 162000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 184 | 20230818 | 161900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 185 | 20230818 | 161800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 186 | 20230818 | 161700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 187 | 20230818 | 161600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 188 | 20230818 | 161500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 189 | 20230818 | 161400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 190 | 20230818 | 161300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 191 | 20230818 | 161200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 192 | 20230818 | 161100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 193 | 20230818 | 161000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 194 | 20230818 | 160900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 195 | 20230818 | 160800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 196 | 20230818 | 160700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 197 | 20230818 | 160600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 198 | 20230818 | 160500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 199 | 20230818 | 160400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 200 | 20230818 | 160300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 201 | 20230818 | 160200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 202 | 20230818 | 160100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 203 | 20230818 | 160000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 204 | 20230818 | 155900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 205 | 20230818 | 155800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 206 | 20230818 | 155700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 207 | 20230818 | 155600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 208 | 20230818 | 155500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 209 | 20230818 | 155400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 210 | 20230818 | 155300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 211 | 20230818 | 155200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 212 | 20230818 | 155100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 213 | 20230818 | 155000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 214 | 20230818 | 154900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 215 | 20230818 | 154800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 216 | 20230818 | 154700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 217 | 20230818 | 154600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 218 | 20230818 | 154500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 219 | 20230818 | 154400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 220 | 20230818 | 154300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 221 | 20230818 | 154200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 222 | 20230818 | 154100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 223 | 20230818 | 154000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 224 | 20230818 | 153900 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 225 | 20230818 | 153800 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 226 | 20230818 | 153700 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 227 | 20230818 | 153600 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 228 | 20230818 | 153500 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 229 | 20230818 | 153400 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 230 | 20230818 | 153300 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 231 | 20230818 | 153200 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 232 | 20230818 | 153100 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 233 | 20230818 | 153000 | 126655165000 | 569000 | 569000 | 569000 | 569000 | 21857 |
| 234 | 20230818 | 152900 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 235 | 20230818 | 152800 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 236 | 20230818 | 152700 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 237 | 20230818 | 152600 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 238 | 20230818 | 152500 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 239 | 20230818 | 152400 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 240 | 20230818 | 152300 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 241 | 20230818 | 152200 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 242 | 20230818 | 152100 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 243 | 20230818 | 152000 | 114218532000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 244 | 20230818 | 151900 | 114218532000 | 569000 | 570000 | 570000 | 568000 | 1813 |
| 245 | 20230818 | 151800 | 113186512000 | 570000 | 570000 | 570000 | 569000 | 411 |
| 246 | 20230818 | 151700 | 112952390000 | 569000 | 568000 | 570000 | 568000 | 1016 |
| 247 | 20230818 | 151600 | 112374164000 | 569000 | 569000 | 569000 | 568000 | 371 |
| 248 | 20230818 | 151500 | 112163118000 | 569000 | 568000 | 569000 | 568000 | 758 |
| 249 | 20230818 | 151400 | 111731954000 | 569000 | 569000 | 569000 | 568000 | 368 |
| 250 | 20230818 | 151300 | 111522667000 | 569000 | 569000 | 569000 | 568000 | 554 |
| 251 | 20230818 | 151200 | 111207489000 | 568000 | 569000 | 569000 | 568000 | 416 |
| 252 | 20230818 | 151100 | 110970841000 | 569000 | 569000 | 569000 | 568000 | 653 |
| 253 | 20230818 | 151000 | 110599338000 | 569000 | 568000 | 569000 | 568000 | 479 |
| 254 | 20230818 | 150900 | 110326902000 | 569000 | 569000 | 569000 | 568000 | 723 |
| 255 | 20230818 | 150800 | 109915751000 | 568000 | 569000 | 569000 | 568000 | 359 |
| 256 | 20230818 | 150700 | 109711644000 | 568000 | 569000 | 569000 | 568000 | 448 |
| 257 | 20230818 | 150600 | 109456784000 | 569000 | 569000 | 569000 | 568000 | 690 |
| 258 | 20230818 | 150500 | 109064278000 | 568000 | 569000 | 569000 | 568000 | 198 |
| 259 | 20230818 | 150400 | 108951684000 | 568000 | 568000 | 569000 | 568000 | 266 |
| 260 | 20230818 | 150300 | 108800515000 | 568000 | 568000 | 569000 | 568000 | 476 |
| 261 | 20230818 | 150200 | 108529976000 | 569000 | 567000 | 569000 | 567000 | 2773 |
| 262 | 20230818 | 150100 | 106954704000 | 568000 | 568000 | 568000 | 567000 | 302 |
| 263 | 20230818 | 150000 | 106783332000 | 568000 | 568000 | 568000 | 567000 | 187 |
| 264 | 20230818 | 145900 | 106677147000 | 568000 | 567000 | 568000 | 567000 | 211 |
| 265 | 20230818 | 145800 | 106557380000 | 568000 | 567000 | 568000 | 567000 | 237 |
| 266 | 20230818 | 145700 | 106422868000 | 568000 | 567000 | 568000 | 567000 | 330 |
| 267 | 20230818 | 145600 | 106235582000 | 567000 | 568000 | 568000 | 567000 | 86 |
| 268 | 20230818 | 145500 | 106186785000 | 568000 | 567000 | 568000 | 567000 | 122 |
| 269 | 20230818 | 145400 | 106117566000 | 568000 | 567000 | 568000 | 567000 | 274 |
| 270 | 20230818 | 145300 | 105962040000 | 568000 | 568000 | 569000 | 567000 | 199 |
| 271 | 20230818 | 145200 | 105848992000 | 569000 | 568000 | 569000 | 567000 | 324 |
| 272 | 20230818 | 145100 | 105664986000 | 569000 | 568000 | 569000 | 567000 | 377 |
| 273 | 20230818 | 145000 | 105450730000 | 569000 | 568000 | 569000 | 568000 | 364 |
| 274 | 20230818 | 144900 | 105243869000 | 568000 | 568000 | 569000 | 567000 | 2013 |
| 275 | 20230818 | 144800 | 104100400000 | 568000 | 567000 | 568000 | 567000 | 220 |
| 276 | 20230818 | 144700 | 103975622000 | 567000 | 568000 | 568000 | 567000 | 138 |
| 277 | 20230818 | 144600 | 103897326000 | 568000 | 567000 | 568000 | 567000 | 126 |
| 278 | 20230818 | 144500 | 103825843000 | 567000 | 567000 | 568000 | 567000 | 84 |
| 279 | 20230818 | 144400 | 103778164000 | 567000 | 567000 | 568000 | 567000 | 136 |
| 280 | 20230818 | 144300 | 103700946000 | 568000 | 568000 | 568000 | 567000 | 63 |
| 281 | 20230818 | 144200 | 103665209000 | 568000 | 567000 | 568000 | 567000 | 132 |
| 282 | 20230818 | 144100 | 103590332000 | 567000 | 567000 | 568000 | 567000 | 180 |
| 283 | 20230818 | 144000 | 103488220000 | 567000 | 568000 | 569000 | 567000 | 618 |
| 284 | 20230818 | 143900 | 103137206000 | 568000 | 568000 | 569000 | 568000 | 75 |
| 285 | 20230818 | 143800 | 103094581000 | 568000 | 568000 | 569000 | 568000 | 72 |
| 286 | 20230818 | 143700 | 103053656000 | 568000 | 566000 | 569000 | 566000 | 3698 |
| 287 | 20230818 | 143600 | 100956274000 | 566000 | 566000 | 567000 | 566000 | 565 |
| 288 | 20230818 | 143500 | 100636005000 | 566000 | 567000 | 567000 | 566000 | 315 |
| 289 | 20230818 | 143400 | 100457471000 | 567000 | 566000 | 567000 | 566000 | 668 |
| 290 | 20230818 | 143300 | 100078937000 | 566000 | 566000 | 567000 | 566000 | 156 |
| 291 | 20230818 | 143200 | 99990520000 | 567000 | 566000 | 567000 | 566000 | 349 |
| 292 | 20230818 | 143100 | 99792954000 | 566000 | 566000 | 567000 | 566000 | 201 |
| 293 | 20230818 | 143000 | 99679148000 | 566000 | 566000 | 567000 | 566000 | 436 |
| 294 | 20230818 | 142900 | 99432348000 | 566000 | 566000 | 567000 | 566000 | 235 |
| 295 | 20230818 | 142800 | 99299293000 | 566000 | 567000 | 567000 | 566000 | 462 |
| 296 | 20230818 | 142700 | 99037763000 | 567000 | 566000 | 567000 | 566000 | 396 |
| 297 | 20230818 | 142600 | 98813570000 | 567000 | 567000 | 567000 | 566000 | 384 |
| 298 | 20230818 | 142500 | 98596199000 | 567000 | 566000 | 567000 | 566000 | 1754 |
| 299 | 20230818 | 142400 | 97603390000 | 567000 | 566000 | 567000 | 566000 | 1763 |
| 300 | 20230818 | 142300 | 96605364000 | 566000 | 567000 | 567000 | 566000 | 1830 |
| 301 | 20230818 | 142200 | 95569444000 | 566000 | 567000 | 567000 | 566000 | 302 |
| 302 | 20230818 | 142100 | 95398465000 | 567000 | 567000 | 567000 | 566000 | 298 |
| 303 | 20230818 | 142000 | 95229701000 | 566000 | 566000 | 567000 | 566000 | 194 |
| 304 | 20230818 | 141900 | 95119873000 | 566000 | 566000 | 567000 | 566000 | 181 |
| 305 | 20230818 | 141800 | 95017409000 | 566000 | 566000 | 567000 | 566000 | 253 |
| 306 | 20230818 | 141700 | 94874178000 | 566000 | 568000 | 568000 | 566000 | 2226 |
| 307 | 20230818 | 141600 | 93612622000 | 567000 | 569000 | 569000 | 567000 | 1794 |
| 308 | 20230818 | 141500 | 92593922000 | 568000 | 568000 | 569000 | 568000 | 306 |
| 309 | 20230818 | 141400 | 92419862000 | 569000 | 568000 | 569000 | 568000 | 111 |
| 310 | 20230818 | 141300 | 92356773000 | 569000 | 568000 | 569000 | 568000 | 114 |
| 311 | 20230818 | 141200 | 92291969000 | 568000 | 568000 | 569000 | 568000 | 110 |
| 312 | 20230818 | 141100 | 92229413000 | 569000 | 569000 | 569000 | 568000 | 138 |
| 313 | 20230818 | 141000 | 92150940000 | 569000 | 568000 | 569000 | 568000 | 114 |
| 314 | 20230818 | 140900 | 92086118000 | 569000 | 569000 | 569000 | 568000 | 70 |
| 315 | 20230818 | 140800 | 92046319000 | 569000 | 568000 | 569000 | 568000 | 82 |
| 316 | 20230818 | 140700 | 91999702000 | 568000 | 569000 | 569000 | 568000 | 102 |
| 317 | 20230818 | 140600 | 91941718000 | 568000 | 568000 | 569000 | 568000 | 217 |
| 318 | 20230818 | 140500 | 91818413000 | 569000 | 569000 | 569000 | 568000 | 71 |
| 319 | 20230818 | 140400 | 91778060000 | 568000 | 569000 | 569000 | 568000 | 86 |
| 320 | 20230818 | 140300 | 91729168000 | 568000 | 570000 | 570000 | 568000 | 732 |
| 321 | 20230818 | 140200 | 91312663000 | 569000 | 570000 | 570000 | 569000 | 135 |
| 322 | 20230818 | 140100 | 91235804000 | 570000 | 570000 | 570000 | 569000 | 57 |
| 323 | 20230818 | 140000 | 91203332000 | 569000 | 569000 | 570000 | 569000 | 66 |
| 324 | 20230818 | 135900 | 91165728000 | 570000 | 570000 | 570000 | 569000 | 348 |
| 325 | 20230818 | 135800 | 90967566000 | 569000 | 569000 | 570000 | 569000 | 113 |
| 326 | 20230818 | 135700 | 90903202000 | 569000 | 569000 | 570000 | 568000 | 622 |
| 327 | 20230818 | 135600 | 90549236000 | 569000 | 569000 | 569000 | 568000 | 66 |
| 328 | 20230818 | 135500 | 90511699000 | 569000 | 569000 | 569000 | 568000 | 161 |
| 329 | 20230818 | 135400 | 90420104000 | 569000 | 567000 | 569000 | 566000 | 4232 |
| 330 | 20230818 | 135300 | 88019652000 | 567000 | 567000 | 567000 | 566000 | 191 |
| 331 | 20230818 | 135200 | 87911426000 | 567000 | 567000 | 567000 | 566000 | 177 |
| 332 | 20230818 | 135100 | 87811160000 | 567000 | 567000 | 567000 | 566000 | 146 |
| 333 | 20230818 | 135000 | 87728468000 | 567000 | 567000 | 567000 | 566000 | 217 |
| 334 | 20230818 | 134900 | 87605510000 | 567000 | 567000 | 567000 | 566000 | 123 |
| 335 | 20230818 | 134800 | 87535855000 | 567000 | 566000 | 567000 | 566000 | 239 |
| 336 | 20230818 | 134700 | 87400518000 | 567000 | 566000 | 567000 | 566000 | 104 |
| 337 | 20230818 | 134600 | 87341606000 | 566000 | 567000 | 567000 | 566000 | 208 |
| 338 | 20230818 | 134500 | 87223790000 | 567000 | 567000 | 567000 | 566000 | 267 |
| 339 | 20230818 | 134400 | 87072623000 | 567000 | 567000 | 567000 | 566000 | 150 |
| 340 | 20230818 | 134300 | 86987585000 | 566000 | 567000 | 567000 | 566000 | 280 |
| 341 | 20230818 | 134200 | 86828908000 | 567000 | 566000 | 567000 | 566000 | 231 |
| 342 | 20230818 | 134100 | 86697995000 | 567000 | 566000 | 567000 | 566000 | 353 |
| 343 | 20230818 | 134000 | 86498080000 | 566000 | 567000 | 568000 | 566000 | 695 |
| 344 | 20230818 | 133900 | 86104077000 | 567000 | 567000 | 568000 | 567000 | 1349 |
| 345 | 20230818 | 133800 | 85339120000 | 567000 | 567000 | 568000 | 567000 | 521 |
| 346 | 20230818 | 133700 | 85043691000 | 567000 | 567000 | 568000 | 567000 | 343 |
| 347 | 20230818 | 133600 | 84849197000 | 567000 | 568000 | 568000 | 567000 | 485 |
| 348 | 20230818 | 133500 | 84574186000 | 568000 | 567000 | 568000 | 567000 | 471 |
| 349 | 20230818 | 133400 | 84307038000 | 568000 | 567000 | 568000 | 567000 | 307 |
| 350 | 20230818 | 133300 | 84132846000 | 568000 | 568000 | 568000 | 567000 | 164 |
| 351 | 20230818 | 133200 | 84039767000 | 568000 | 568000 | 568000 | 567000 | 196 |
| 352 | 20230818 | 133100 | 83928559000 | 567000 | 568000 | 568000 | 567000 | 181 |
| 353 | 20230818 | 133000 | 83825861000 | 567000 | 567000 | 568000 | 567000 | 301 |
| 354 | 20230818 | 132900 | 83655044000 | 567000 | 567000 | 568000 | 567000 | 335 |
| 355 | 20230818 | 132800 | 83465032000 | 567000 | 567000 | 568000 | 567000 | 280 |
| 356 | 20230818 | 132700 | 83306132000 | 567000 | 567000 | 568000 | 567000 | 279 |
| 357 | 20230818 | 132600 | 83147917000 | 567000 | 568000 | 568000 | 567000 | 146 |
| 358 | 20230818 | 132500 | 83065103000 | 567000 | 568000 | 568000 | 567000 | 185 |
| 359 | 20230818 | 132400 | 82960203000 | 567000 | 568000 | 568000 | 567000 | 266 |
| 360 | 20230818 | 132300 | 82809289000 | 567000 | 567000 | 568000 | 567000 | 138 |
| 361 | 20230818 | 132200 | 82731031000 | 568000 | 568000 | 568000 | 567000 | 303 |
| 362 | 20230818 | 132100 | 82559195000 | 567000 | 568000 | 568000 | 567000 | 227 |
| 363 | 20230818 | 132000 | 82430416000 | 568000 | 569000 | 569000 | 567000 | 2705 |
| 364 | 20230818 | 131900 | 80893962000 | 569000 | 568000 | 569000 | 568000 | 106 |
| 365 | 20230818 | 131800 | 80833705000 | 568000 | 569000 | 569000 | 568000 | 155 |
| 366 | 20230818 | 131700 | 80745578000 | 569000 | 569000 | 569000 | 568000 | 77 |
| 367 | 20230818 | 131600 | 80701798000 | 568000 | 569000 | 569000 | 568000 | 80 |
| 368 | 20230818 | 131500 | 80656309000 | 569000 | 569000 | 569000 | 568000 | 75 |
| 369 | 20230818 | 131400 | 80613645000 | 569000 | 569000 | 569000 | 568000 | 218 |
| 370 | 20230818 | 131300 | 80489642000 | 568000 | 569000 | 569000 | 568000 | 252 |
| 371 | 20230818 | 131200 | 80346376000 | 569000 | 568000 | 569000 | 568000 | 143 |
| 372 | 20230818 | 131100 | 80265035000 | 569000 | 569000 | 569000 | 568000 | 107 |
| 373 | 20230818 | 131000 | 80204191000 | 569000 | 569000 | 569000 | 568000 | 110 |
| 374 | 20230818 | 130900 | 80141638000 | 568000 | 568000 | 569000 | 568000 | 147 |
| 375 | 20230818 | 130800 | 80058009000 | 569000 | 568000 | 569000 | 568000 | 134 |
| 376 | 20230818 | 130700 | 79981787000 | 569000 | 569000 | 569000 | 568000 | 124 |
| 377 | 20230818 | 130600 | 79911232000 | 568000 | 569000 | 569000 | 568000 | 524 |
| 378 | 20230818 | 130500 | 79613093000 | 568000 | 569000 | 569000 | 568000 | 37 |
| 379 | 20230818 | 130400 | 79592047000 | 569000 | 569000 | 569000 | 568000 | 154 |
| 380 | 20230818 | 130300 | 79504449000 | 569000 | 569000 | 569000 | 568000 | 110 |
| 381 | 20230818 | 130200 | 79441909000 | 569000 | 569000 | 569000 | 568000 | 52 |
| 382 | 20230818 | 130100 | 79412325000 | 569000 | 569000 | 569000 | 568000 | 194 |
| 383 | 20230818 | 130000 | 79301969000 | 569000 | 568000 | 569000 | 568000 | 155 |
| 384 | 20230818 | 125900 | 79213830000 | 568000 | 568000 | 569000 | 567000 | 2129 |
| 385 | 20230818 | 125800 | 78004470000 | 568000 | 568000 | 568000 | 567000 | 121 |
| 386 | 20230818 | 125700 | 77935767000 | 567000 | 568000 | 568000 | 567000 | 222 |
| 387 | 20230818 | 125600 | 77809741000 | 567000 | 567000 | 568000 | 567000 | 116 |
| 388 | 20230818 | 125500 | 77743908000 | 567000 | 567000 | 568000 | 567000 | 134 |
| 389 | 20230818 | 125400 | 77667872000 | 568000 | 568000 | 568000 | 567000 | 1373 |
| 390 | 20230818 | 125300 | 76888027000 | 568000 | 567000 | 568000 | 567000 | 137 |
| 391 | 20230818 | 125200 | 76810293000 | 568000 | 568000 | 568000 | 567000 | 342 |
| 392 | 20230818 | 125100 | 76616328000 | 568000 | 567000 | 568000 | 567000 | 258 |
| 393 | 20230818 | 125000 | 76469832000 | 568000 | 568000 | 568000 | 567000 | 201 |
| 394 | 20230818 | 124900 | 76355820000 | 568000 | 568000 | 568000 | 567000 | 199 |
| 395 | 20230818 | 124800 | 76242892000 | 568000 | 568000 | 568000 | 567000 | 136 |
| 396 | 20230818 | 124700 | 76165720000 | 568000 | 567000 | 568000 | 567000 | 165 |
| 397 | 20230818 | 124600 | 76072044000 | 568000 | 567000 | 568000 | 567000 | 90 |
| 398 | 20230818 | 124500 | 76020984000 | 567000 | 567000 | 568000 | 567000 | 244 |
| 399 | 20230818 | 124400 | 75882608000 | 567000 | 568000 | 568000 | 567000 | 76 |
| 400 | 20230818 | 124300 | 75839468000 | 568000 | 567000 | 568000 | 567000 | 142 |
| 401 | 20230818 | 124200 | 75758896000 | 568000 | 568000 | 568000 | 567000 | 131 |
| 402 | 20230818 | 124100 | 75684543000 | 568000 | 568000 | 568000 | 567000 | 107 |
| 403 | 20230818 | 124000 | 75623816000 | 568000 | 567000 | 568000 | 567000 | 161 |
| 404 | 20230818 | 123900 | 75532470000 | 568000 | 568000 | 568000 | 567000 | 223 |
| 405 | 20230818 | 123800 | 75406008000 | 568000 | 567000 | 568000 | 567000 | 337 |
| 406 | 20230818 | 123700 | 75214694000 | 568000 | 568000 | 568000 | 567000 | 82 |
| 407 | 20230818 | 123600 | 75168193000 | 567000 | 568000 | 569000 | 567000 | 843 |
| 408 | 20230818 | 123500 | 74689588000 | 568000 | 569000 | 569000 | 568000 | 264 |
| 409 | 20230818 | 123400 | 74539626000 | 569000 | 569000 | 569000 | 568000 | 373 |
| 410 | 20230818 | 123300 | 74327689000 | 568000 | 568000 | 569000 | 568000 | 92 |
| 411 | 20230818 | 123200 | 74275355000 | 568000 | 568000 | 569000 | 568000 | 64 |
| 412 | 20230818 | 123100 | 74238981000 | 569000 | 569000 | 569000 | 568000 | 18 |
| 413 | 20230818 | 123000 | 74228746000 | 569000 | 569000 | 569000 | 568000 | 30 |
| 414 | 20230818 | 122900 | 74211689000 | 569000 | 569000 | 569000 | 568000 | 18 |
| 415 | 20230818 | 122800 | 74201455000 | 568000 | 568000 | 569000 | 568000 | 272 |
| 416 | 20230818 | 122700 | 74046928000 | 568000 | 569000 | 569000 | 568000 | 463 |
| 417 | 20230818 | 122600 | 73783860000 | 569000 | 569000 | 569000 | 568000 | 48 |
| 418 | 20230818 | 122500 | 73756571000 | 568000 | 568000 | 569000 | 568000 | 148 |
| 419 | 20230818 | 122400 | 73672386000 | 568000 | 569000 | 569000 | 568000 | 33 |
| 420 | 20230818 | 122300 | 73653626000 | 568000 | 568000 | 569000 | 568000 | 223 |
| 421 | 20230818 | 122200 | 73526960000 | 568000 | 569000 | 569000 | 568000 | 847 |
| 422 | 20230818 | 122100 | 73045858000 | 568000 | 568000 | 569000 | 568000 | 89 |
| 423 | 20230818 | 122000 | 72995302000 | 569000 | 568000 | 569000 | 568000 | 226 |
| 424 | 20230818 | 121900 | 72866908000 | 568000 | 568000 | 569000 | 568000 | 799 |
| 425 | 20230818 | 121800 | 72413065000 | 568000 | 569000 | 569000 | 568000 | 109 |
| 426 | 20230818 | 121700 | 72351096000 | 568000 | 568000 | 569000 | 568000 | 77 |
| 427 | 20230818 | 121600 | 72307342000 | 569000 | 569000 | 569000 | 568000 | 36 |
| 428 | 20230818 | 121500 | 72286879000 | 568000 | 568000 | 569000 | 568000 | 27 |
| 429 | 20230818 | 121400 | 72271537000 | 568000 | 569000 | 569000 | 567000 | 1781 |
| 430 | 20230818 | 121300 | 71259930000 | 568000 | 569000 | 569000 | 568000 | 188 |
| 431 | 20230818 | 121200 | 71152988000 | 569000 | 569000 | 569000 | 568000 | 56 |
| 432 | 20230818 | 121100 | 71121137000 | 569000 | 568000 | 569000 | 568000 | 70 |
| 433 | 20230818 | 121000 | 71081310000 | 569000 | 569000 | 569000 | 568000 | 191 |
| 434 | 20230818 | 120900 | 70972741000 | 569000 | 568000 | 569000 | 568000 | 36 |
| 435 | 20230818 | 120800 | 70952288000 | 569000 | 568000 | 569000 | 568000 | 32 |
| 436 | 20230818 | 120700 | 70934104000 | 568000 | 570000 | 570000 | 568000 | 895 |
| 437 | 20230818 | 120600 | 70424825000 | 570000 | 570000 | 570000 | 569000 | 17 |
| 438 | 20230818 | 120500 | 70415140000 | 570000 | 570000 | 570000 | 569000 | 74 |
| 439 | 20230818 | 120400 | 70372979000 | 570000 | 570000 | 570000 | 569000 | 47 |
| 440 | 20230818 | 120300 | 70346197000 | 570000 | 570000 | 570000 | 569000 | 204 |
| 441 | 20230818 | 120200 | 70229925000 | 569000 | 570000 | 570000 | 569000 | 65 |
| 442 | 20230818 | 120100 | 70192898000 | 569000 | 570000 | 570000 | 569000 | 84 |
| 443 | 20230818 | 120000 | 70145033000 | 570000 | 570000 | 570000 | 569000 | 95 |
| 444 | 20230818 | 115900 | 70090916000 | 570000 | 570000 | 570000 | 569000 | 82 |
| 445 | 20230818 | 115800 | 70044222000 | 569000 | 570000 | 570000 | 569000 | 33 |
| 446 | 20230818 | 115700 | 70025440000 | 569000 | 569000 | 570000 | 569000 | 125 |
| 447 | 20230818 | 115600 | 69954308000 | 569000 | 569000 | 570000 | 569000 | 32 |
| 448 | 20230818 | 115500 | 69936098000 | 569000 | 567000 | 569000 | 567000 | 683 |
| 449 | 20230818 | 115400 | 69547951000 | 567000 | 568000 | 568000 | 567000 | 73 |
| 450 | 20230818 | 115300 | 69506505000 | 567000 | 568000 | 568000 | 567000 | 619 |
| 451 | 20230818 | 115200 | 69154922000 | 567000 | 568000 | 569000 | 567000 | 84 |
| 452 | 20230818 | 115100 | 69107218000 | 568000 | 568000 | 569000 | 567000 | 2133 |
| 453 | 20230818 | 115000 | 67897537000 | 568000 | 569000 | 569000 | 567000 | 827 |
| 454 | 20230818 | 114900 | 67427229000 | 569000 | 566000 | 569000 | 566000 | 3787 |
| 455 | 20230818 | 114800 | 65279412000 | 566000 | 567000 | 567000 | 566000 | 664 |
| 456 | 20230818 | 114700 | 64903550000 | 566000 | 568000 | 569000 | 566000 | 6603 |
| 457 | 20230818 | 114600 | 61155944000 | 569000 | 569000 | 569000 | 568000 | 174 |
| 458 | 20230818 | 114500 | 61056997000 | 568000 | 569000 | 569000 | 568000 | 124 |
| 459 | 20230818 | 114400 | 60986467000 | 569000 | 569000 | 569000 | 568000 | 195 |
| 460 | 20230818 | 114300 | 60875643000 | 569000 | 568000 | 569000 | 568000 | 235 |
| 461 | 20230818 | 114200 | 60742009000 | 568000 | 568000 | 569000 | 568000 | 382 |
| 462 | 20230818 | 114100 | 60524870000 | 568000 | 569000 | 569000 | 568000 | 149 |
| 463 | 20230818 | 114000 | 60440203000 | 568000 | 568000 | 569000 | 568000 | 400 |
| 464 | 20230818 | 113900 | 60212909000 | 569000 | 569000 | 569000 | 568000 | 310 |
| 465 | 20230818 | 113800 | 60036783000 | 568000 | 568000 | 569000 | 568000 | 239 |
| 466 | 20230818 | 113700 | 59900995000 | 569000 | 568000 | 569000 | 568000 | 254 |
| 467 | 20230818 | 113600 | 59756687000 | 568000 | 568000 | 569000 | 568000 | 731 |
| 468 | 20230818 | 113500 | 59341087000 | 568000 | 569000 | 570000 | 568000 | 3949 |
| 469 | 20230818 | 113400 | 57094689000 | 569000 | 570000 | 570000 | 569000 | 195 |
| 470 | 20230818 | 113300 | 56983714000 | 569000 | 570000 | 570000 | 569000 | 172 |
| 471 | 20230818 | 113200 | 56885790000 | 569000 | 570000 | 570000 | 569000 | 1783 |
| 472 | 20230818 | 113100 | 55869937000 | 570000 | 570000 | 571000 | 570000 | 163 |
| 473 | 20230818 | 113000 | 55776975000 | 571000 | 570000 | 571000 | 570000 | 154 |
| 474 | 20230818 | 112900 | 55689151000 | 570000 | 570000 | 571000 | 570000 | 173 |
| 475 | 20230818 | 112800 | 55590477000 | 570000 | 570000 | 571000 | 570000 | 112 |
| 476 | 20230818 | 112700 | 55526631000 | 570000 | 570000 | 571000 | 570000 | 1699 |
| 477 | 20230818 | 112600 | 54558195000 | 570000 | 570000 | 571000 | 570000 | 158 |
| 478 | 20230818 | 112500 | 54468071000 | 570000 | 570000 | 571000 | 570000 | 461 |
| 479 | 20230818 | 112400 | 54205271000 | 570000 | 571000 | 572000 | 570000 | 2106 |
| 480 | 20230818 | 112300 | 53002693000 | 571000 | 571000 | 572000 | 571000 | 316 |
| 481 | 20230818 | 112200 | 52821983000 | 572000 | 571000 | 572000 | 571000 | 84 |
| 482 | 20230818 | 112100 | 52774001000 | 571000 | 571000 | 572000 | 571000 | 57 |
| 483 | 20230818 | 112000 | 52741426000 | 572000 | 572000 | 572000 | 571000 | 85 |
| 484 | 20230818 | 111900 | 52692818000 | 572000 | 574000 | 574000 | 571000 | 1302 |
| 485 | 20230818 | 111800 | 51947357000 | 573000 | 574000 | 574000 | 573000 | 157 |
| 486 | 20230818 | 111700 | 51857329000 | 573000 | 573000 | 574000 | 573000 | 105 |
| 487 | 20230818 | 111600 | 51797116000 | 573000 | 574000 | 574000 | 573000 | 17 |
| 488 | 20230818 | 111500 | 51787370000 | 574000 | 573000 | 574000 | 573000 | 177 |
| 489 | 20230818 | 111400 | 51685864000 | 573000 | 573000 | 573000 | 572000 | 634 |
| 490 | 20230818 | 111300 | 51322624000 | 573000 | 573000 | 573000 | 572000 | 119 |
| 491 | 20230818 | 111200 | 51254448000 | 573000 | 572000 | 573000 | 571000 | 696 |
| 492 | 20230818 | 111100 | 50856319000 | 571000 | 573000 | 573000 | 571000 | 1368 |
| 493 | 20230818 | 111000 | 50073580000 | 573000 | 573000 | 573000 | 572000 | 104 |
| 494 | 20230818 | 110900 | 50013997000 | 572000 | 573000 | 573000 | 572000 | 132 |
| 495 | 20230818 | 110800 | 49938381000 | 572000 | 572000 | 573000 | 572000 | 144 |
| 496 | 20230818 | 110700 | 49855973000 | 572000 | 572000 | 573000 | 571000 | 488 |
| 497 | 20230818 | 110600 | 49576836000 | 572000 | 572000 | 573000 | 571000 | 1697 |
| 498 | 20230818 | 110500 | 48606198000 | 572000 | 571000 | 572000 | 571000 | 67 |
| 499 | 20230818 | 110400 | 48567911000 | 572000 | 571000 | 572000 | 571000 | 151 |
| 500 | 20230818 | 110300 | 48481604000 | 571000 | 571000 | 572000 | 571000 | 51 |
| 501 | 20230818 | 110200 | 48452459000 | 571000 | 572000 | 572000 | 571000 | 41 |
| 502 | 20230818 | 110100 | 48429041000 | 571000 | 572000 | 572000 | 571000 | 540 |
| 503 | 20230818 | 110000 | 48120189000 | 572000 | 572000 | 572000 | 571000 | 47 |
| 504 | 20230818 | 105900 | 48093320000 | 572000 | 572000 | 572000 | 571000 | 78 |
| 505 | 20230818 | 105800 | 48048758000 | 571000 | 571000 | 572000 | 571000 | 65 |
| 506 | 20230818 | 105700 | 48011629000 | 571000 | 572000 | 573000 | 571000 | 455 |
| 507 | 20230818 | 105600 | 47751535000 | 572000 | 573000 | 573000 | 572000 | 406 |
| 508 | 20230818 | 105500 | 47519054000 | 573000 | 573000 | 573000 | 572000 | 55 |
| 509 | 20230818 | 105400 | 47487557000 | 572000 | 572000 | 573000 | 572000 | 84 |
| 510 | 20230818 | 105300 | 47439476000 | 573000 | 571000 | 573000 | 571000 | 183 |
| 511 | 20230818 | 105200 | 47334788000 | 571000 | 572000 | 573000 | 571000 | 1750 |
| 512 | 20230818 | 105100 | 46334223000 | 573000 | 571000 | 573000 | 571000 | 2784 |
| 513 | 20230818 | 105000 | 44742661000 | 571000 | 571000 | 571000 | 570000 | 313 |
| 514 | 20230818 | 104900 | 44564009000 | 571000 | 571000 | 571000 | 570000 | 66 |
| 515 | 20230818 | 104800 | 44526365000 | 571000 | 571000 | 571000 | 570000 | 70 |
| 516 | 20230818 | 104700 | 44486452000 | 570000 | 571000 | 571000 | 570000 | 92 |
| 517 | 20230818 | 104600 | 44433943000 | 571000 | 571000 | 571000 | 570000 | 45 |
| 518 | 20230818 | 104500 | 44408261000 | 570000 | 571000 | 571000 | 570000 | 571 |
| 519 | 20230818 | 104400 | 44082779000 | 570000 | 571000 | 571000 | 570000 | 208 |
| 520 | 20230818 | 104300 | 43964162000 | 571000 | 570000 | 571000 | 570000 | 56 |
| 521 | 20230818 | 104200 | 43932229000 | 570000 | 570000 | 571000 | 570000 | 100 |
| 522 | 20230818 | 104100 | 43875226000 | 570000 | 571000 | 571000 | 570000 | 1563 |
| 523 | 20230818 | 104000 | 42983756000 | 571000 | 571000 | 572000 | 571000 | 46 |
| 524 | 20230818 | 103900 | 42957488000 | 571000 | 571000 | 572000 | 571000 | 73 |
| 525 | 20230818 | 103800 | 42915793000 | 572000 | 572000 | 573000 | 571000 | 1516 |
| 526 | 20230818 | 103700 | 42049495000 | 572000 | 572000 | 572000 | 571000 | 111 |
| 527 | 20230818 | 103600 | 41986077000 | 572000 | 572000 | 572000 | 571000 | 81 |
| 528 | 20230818 | 103500 | 41939811000 | 571000 | 571000 | 572000 | 571000 | 528 |
| 529 | 20230818 | 103400 | 41638320000 | 571000 | 571000 | 572000 | 571000 | 54 |
| 530 | 20230818 | 103300 | 41607478000 | 571000 | 573000 | 573000 | 571000 | 539 |
| 531 | 20230818 | 103200 | 41299209000 | 572000 | 571000 | 573000 | 571000 | 355 |
| 532 | 20230818 | 103100 | 41096335000 | 572000 | 570000 | 572000 | 570000 | 2665 |
| 533 | 20230818 | 103000 | 39575378000 | 570000 | 571000 | 571000 | 570000 | 2471 |
| 534 | 20230818 | 102900 | 38166853000 | 570000 | 572000 | 572000 | 570000 | 1161 |
| 535 | 20230818 | 102800 | 37503963000 | 571000 | 571000 | 572000 | 571000 | 269 |
| 536 | 20230818 | 102700 | 37350350000 | 571000 | 573000 | 573000 | 571000 | 963 |
| 537 | 20230818 | 102600 | 36799469000 | 572000 | 573000 | 573000 | 572000 | 133 |
| 538 | 20230818 | 102500 | 36723267000 | 572000 | 572000 | 573000 | 571000 | 1383 |
| 539 | 20230818 | 102400 | 35932907000 | 572000 | 572000 | 572000 | 571000 | 96 |
| 540 | 20230818 | 102300 | 35878012000 | 571000 | 571000 | 572000 | 571000 | 522 |
| 541 | 20230818 | 102200 | 35579439000 | 572000 | 572000 | 572000 | 571000 | 143 |
| 542 | 20230818 | 102100 | 35497652000 | 572000 | 572000 | 572000 | 571000 | 190 |
| 543 | 20230818 | 102000 | 35388983000 | 572000 | 571000 | 572000 | 570000 | 1178 |
| 544 | 20230818 | 101900 | 34716281000 | 571000 | 571000 | 571000 | 570000 | 160 |
| 545 | 20230818 | 101800 | 34624930000 | 571000 | 570000 | 571000 | 570000 | 686 |
| 546 | 20230818 | 101700 | 34233700000 | 571000 | 570000 | 571000 | 570000 | 105 |
| 547 | 20230818 | 101600 | 34173812000 | 570000 | 570000 | 571000 | 570000 | 345 |
| 548 | 20230818 | 101500 | 33976981000 | 571000 | 571000 | 571000 | 570000 | 600 |
| 549 | 20230818 | 101400 | 33634642000 | 571000 | 571000 | 572000 | 571000 | 507 |
| 550 | 20230818 | 101300 | 33345143000 | 571000 | 571000 | 572000 | 571000 | 343 |
| 551 | 20230818 | 101200 | 33149276000 | 571000 | 571000 | 572000 | 571000 | 191 |
| 552 | 20230818 | 101100 | 33040138000 | 572000 | 571000 | 572000 | 571000 | 261 |
| 553 | 20230818 | 101000 | 32891036000 | 572000 | 571000 | 572000 | 571000 | 77 |
| 554 | 20230818 | 100900 | 32847044000 | 571000 | 572000 | 572000 | 571000 | 187 |
| 555 | 20230818 | 100800 | 32740252000 | 572000 | 573000 | 573000 | 571000 | 285 |
| 556 | 20230818 | 100700 | 32577251000 | 573000 | 573000 | 573000 | 572000 | 60 |
| 557 | 20230818 | 100600 | 32542884000 | 572000 | 572000 | 573000 | 572000 | 78 |
| 558 | 20230818 | 100500 | 32498264000 | 572000 | 573000 | 573000 | 572000 | 63 |
| 559 | 20230818 | 100400 | 32462206000 | 573000 | 573000 | 573000 | 572000 | 66 |
| 560 | 20230818 | 100300 | 32424444000 | 572000 | 573000 | 574000 | 571000 | 1032 |
| 561 | 20230818 | 100200 | 31834039000 | 574000 | 573000 | 574000 | 573000 | 128 |
| 562 | 20230818 | 100100 | 31760673000 | 573000 | 572000 | 574000 | 572000 | 307 |
| 563 | 20230818 | 100000 | 31584767000 | 573000 | 573000 | 573000 | 572000 | 148 |
| 564 | 20230818 | 095900 | 31500043000 | 573000 | 572000 | 573000 | 570000 | 3536 |
| 565 | 20230818 | 095800 | 29478681000 | 571000 | 572000 | 573000 | 571000 | 1498 |
| 566 | 20230818 | 095700 | 28623264000 | 572000 | 572000 | 573000 | 572000 | 179 |
| 567 | 20230818 | 095600 | 28520867000 | 572000 | 573000 | 573000 | 572000 | 1989 |
| 568 | 20230818 | 095500 | 27382229000 | 573000 | 573000 | 574000 | 573000 | 128 |
| 569 | 20230818 | 095400 | 27308883000 | 573000 | 574000 | 575000 | 573000 | 202 |
| 570 | 20230818 | 095300 | 27192934000 | 574000 | 574000 | 575000 | 574000 | 40 |
| 571 | 20230818 | 095200 | 27169969000 | 574000 | 575000 | 576000 | 573000 | 1185 |
| 572 | 20230818 | 095100 | 26489460000 | 575000 | 576000 | 576000 | 575000 | 130 |
| 573 | 20230818 | 095000 | 26414618000 | 575000 | 576000 | 576000 | 575000 | 224 |
| 574 | 20230818 | 094900 | 26285781000 | 576000 | 575000 | 576000 | 575000 | 92 |
| 575 | 20230818 | 094800 | 26232816000 | 576000 | 575000 | 576000 | 574000 | 732 |
| 576 | 20230818 | 094700 | 25811913000 | 575000 | 575000 | 575000 | 574000 | 116 |
| 577 | 20230818 | 094600 | 25745310000 | 575000 | 574000 | 575000 | 574000 | 52 |
| 578 | 20230818 | 094500 | 25715429000 | 574000 | 575000 | 575000 | 574000 | 65 |
| 579 | 20230818 | 094400 | 25678089000 | 575000 | 574000 | 575000 | 574000 | 54 |
| 580 | 20230818 | 094300 | 25647087000 | 574000 | 576000 | 576000 | 574000 | 647 |
| 581 | 20230818 | 094200 | 25274929000 | 576000 | 576000 | 576000 | 575000 | 98 |
| 582 | 20230818 | 094100 | 25218507000 | 576000 | 576000 | 576000 | 575000 | 127 |
| 583 | 20230818 | 094000 | 25145372000 | 576000 | 575000 | 576000 | 575000 | 154 |
| 584 | 20230818 | 093900 | 25056744000 | 576000 | 575000 | 576000 | 575000 | 202 |
| 585 | 20230818 | 093800 | 24940537000 | 576000 | 577000 | 577000 | 575000 | 585 |
| 586 | 20230818 | 093700 | 24603741000 | 577000 | 576000 | 577000 | 575000 | 334 |
| 587 | 20230818 | 093600 | 24411289000 | 576000 | 576000 | 576000 | 575000 | 206 |
| 588 | 20230818 | 093500 | 24292645000 | 576000 | 574000 | 576000 | 574000 | 1016 |
| 589 | 20230818 | 093400 | 23709155000 | 574000 | 574000 | 574000 | 573000 | 271 |
| 590 | 20230818 | 093300 | 23553619000 | 574000 | 573000 | 574000 | 573000 | 92 |
| 591 | 20230818 | 093200 | 23500851000 | 574000 | 573000 | 574000 | 573000 | 66 |
| 592 | 20230818 | 093100 | 23462996000 | 574000 | 575000 | 575000 | 573000 | 347 |
| 593 | 20230818 | 093000 | 23263730000 | 574000 | 573000 | 575000 | 572000 | 1671 |
| 594 | 20230818 | 092900 | 22305750000 | 573000 | 572000 | 573000 | 572000 | 287 |
| 595 | 20230818 | 092800 | 22141398000 | 573000 | 574000 | 574000 | 572000 | 707 |
| 596 | 20230818 | 092700 | 21736281000 | 574000 | 574000 | 575000 | 573000 | 405 |
| 597 | 20230818 | 092600 | 21503806000 | 574000 | 575000 | 575000 | 574000 | 233 |
| 598 | 20230818 | 092500 | 21369909000 | 574000 | 575000 | 575000 | 574000 | 163 |
| 599 | 20230818 | 092400 | 21276312000 | 575000 | 574000 | 575000 | 574000 | 451 |
| 600 | 20230818 | 092300 | 21017394000 | 574000 | 574000 | 576000 | 574000 | 783 |
| 601 | 20230818 | 092200 | 20567344000 | 574000 | 575000 | 576000 | 574000 | 1519 |
| 602 | 20230818 | 092100 | 19694951000 | 575000 | 576000 | 576000 | 575000 | 283 |
| 603 | 20230818 | 092000 | 19532014000 | 576000 | 575000 | 576000 | 575000 | 150 |
| 604 | 20230818 | 091900 | 19445693000 | 575000 | 575000 | 576000 | 575000 | 735 |
| 605 | 20230818 | 091800 | 19023001000 | 575000 | 575000 | 576000 | 575000 | 592 |
| 606 | 20230818 | 091700 | 18682480000 | 575000 | 575000 | 576000 | 574000 | 682 |
| 607 | 20230818 | 091600 | 18290494000 | 575000 | 575000 | 575000 | 574000 | 644 |
| 608 | 20230818 | 091500 | 17920232000 | 575000 | 575000 | 575000 | 574000 | 467 |
| 609 | 20230818 | 091400 | 17651875000 | 574000 | 574000 | 576000 | 574000 | 466 |
| 610 | 20230818 | 091300 | 17383960000 | 575000 | 577000 | 577000 | 575000 | 1489 |
| 611 | 20230818 | 091200 | 16526237000 | 577000 | 577000 | 578000 | 577000 | 1273 |
| 612 | 20230818 | 091100 | 15791657000 | 576000 | 575000 | 577000 | 575000 | 1844 |
| 613 | 20230818 | 091000 | 14730249000 | 575000 | 577000 | 578000 | 575000 | 1375 |
| 614 | 20230818 | 090900 | 13937922000 | 578000 | 575000 | 578000 | 575000 | 1079 |
| 615 | 20230818 | 090800 | 13315781000 | 576000 | 577000 | 577000 | 576000 | 757 |
| 616 | 20230818 | 090700 | 12879560000 | 577000 | 576000 | 577000 | 576000 | 1312 |
| 617 | 20230818 | 090600 | 12123479000 | 576000 | 576000 | 576000 | 575000 | 1222 |
| 618 | 20230818 | 090500 | 11420319000 | 575000 | 573000 | 577000 | 573000 | 2619 |
| 619 | 20230818 | 090400 | 9913699000 | 573000 | 573000 | 574000 | 573000 | 1443 |
| 620 | 20230818 | 090300 | 9086451000 | 574000 | 572000 | 575000 | 571000 | 1323 |
| 621 | 20230818 | 090200 | 8328264000 | 572000 | 570000 | 572000 | 569000 | 1309 |
| 622 | 20230818 | 090100 | 7582048000 | 570000 | 568000 | 573000 | 568000 | 2891 |
| 623 | 20230818 | 090000 | 5933250000 | 568000 | 571000 | 573000 | 568000 | 10313 |