35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 3 | 20230922 | 184600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 4 | 20230922 | 184500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 5 | 20230922 | 184400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 6 | 20230922 | 184300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 7 | 20230922 | 184200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 8 | 20230922 | 184100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 9 | 20230922 | 184000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 10 | 20230922 | 183900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 11 | 20230922 | 183800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 12 | 20230922 | 183700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 13 | 20230922 | 183600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 14 | 20230922 | 183500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 15 | 20230922 | 183400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 16 | 20230922 | 183300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 17 | 20230922 | 183200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 18 | 20230922 | 183100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 19 | 20230922 | 183000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 20 | 20230922 | 182900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 21 | 20230922 | 182800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 22 | 20230922 | 182700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 23 | 20230922 | 182600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 24 | 20230922 | 182500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 25 | 20230922 | 182400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 26 | 20230922 | 182300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 27 | 20230922 | 182200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 28 | 20230922 | 182100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 29 | 20230922 | 182000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 30 | 20230922 | 181900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 31 | 20230922 | 181800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 32 | 20230922 | 181700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 33 | 20230922 | 181600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 34 | 20230922 | 181500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 35 | 20230922 | 181400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 36 | 20230922 | 181300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 37 | 20230922 | 181200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 38 | 20230922 | 181100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 39 | 20230922 | 181000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 40 | 20230922 | 180900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 41 | 20230922 | 180800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 42 | 20230922 | 180700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 43 | 20230922 | 180600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 44 | 20230922 | 180500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 45 | 20230922 | 180400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 46 | 20230922 | 180300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 47 | 20230922 | 180200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 48 | 20230922 | 180100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 49 | 20230922 | 180000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 50 | 20230922 | 175900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 51 | 20230922 | 175800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 52 | 20230922 | 175700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 53 | 20230922 | 175600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 54 | 20230922 | 175500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 55 | 20230922 | 175400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 56 | 20230922 | 175300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 57 | 20230922 | 175200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 58 | 20230922 | 175100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 59 | 20230922 | 175000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 60 | 20230922 | 174900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 61 | 20230922 | 174800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 62 | 20230922 | 174700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 63 | 20230922 | 174600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 64 | 20230922 | 174500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 65 | 20230922 | 174400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 66 | 20230922 | 174300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 67 | 20230922 | 174200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 68 | 20230922 | 174100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 69 | 20230922 | 174000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 70 | 20230922 | 173900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 71 | 20230922 | 173800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 72 | 20230922 | 173700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 73 | 20230922 | 173600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 74 | 20230922 | 173500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 75 | 20230922 | 173400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 76 | 20230922 | 173300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 77 | 20230922 | 173200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 78 | 20230922 | 173100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 79 | 20230922 | 173000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 80 | 20230922 | 172900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 81 | 20230922 | 172800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 82 | 20230922 | 172700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 83 | 20230922 | 172600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 84 | 20230922 | 172500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 85 | 20230922 | 172400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 86 | 20230922 | 172300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 87 | 20230922 | 172200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 88 | 20230922 | 172100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 89 | 20230922 | 172000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 90 | 20230922 | 171900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 91 | 20230922 | 171800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 92 | 20230922 | 171700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 93 | 20230922 | 171600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 94 | 20230922 | 171500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 95 | 20230922 | 171400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 96 | 20230922 | 171300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 97 | 20230922 | 171200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 98 | 20230922 | 171100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 99 | 20230922 | 171000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 100 | 20230922 | 170900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 101 | 20230922 | 170800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 102 | 20230922 | 170700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 103 | 20230922 | 170600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 104 | 20230922 | 170500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 105 | 20230922 | 170400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 106 | 20230922 | 170300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 107 | 20230922 | 170200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 108 | 20230922 | 170100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 109 | 20230922 | 170000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 110 | 20230922 | 165900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 111 | 20230922 | 165800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 112 | 20230922 | 165700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 113 | 20230922 | 165600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 114 | 20230922 | 165500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 115 | 20230922 | 165400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 116 | 20230922 | 165300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 117 | 20230922 | 165200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 118 | 20230922 | 165100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 119 | 20230922 | 165000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 120 | 20230922 | 164900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 121 | 20230922 | 164800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 122 | 20230922 | 164700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 123 | 20230922 | 164600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 124 | 20230922 | 164500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 125 | 20230922 | 164400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 126 | 20230922 | 164300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 127 | 20230922 | 164200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 128 | 20230922 | 164100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 129 | 20230922 | 164000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 130 | 20230922 | 163900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 131 | 20230922 | 163800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 132 | 20230922 | 163700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 133 | 20230922 | 163600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 134 | 20230922 | 163500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 135 | 20230922 | 163400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 136 | 20230922 | 163300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 137 | 20230922 | 163200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 138 | 20230922 | 163100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 139 | 20230922 | 163000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 140 | 20230922 | 162900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 141 | 20230922 | 162800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 142 | 20230922 | 162700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 143 | 20230922 | 162600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 144 | 20230922 | 162500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 145 | 20230922 | 162400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 146 | 20230922 | 162300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 147 | 20230922 | 162200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 148 | 20230922 | 162100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 149 | 20230922 | 162000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 150 | 20230922 | 161900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 151 | 20230922 | 161800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 152 | 20230922 | 161700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 153 | 20230922 | 161600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 154 | 20230922 | 161500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 155 | 20230922 | 161400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 156 | 20230922 | 161300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 157 | 20230922 | 161200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 158 | 20230922 | 161100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 159 | 20230922 | 161000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 160 | 20230922 | 160900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 161 | 20230922 | 160800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 162 | 20230922 | 160700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 163 | 20230922 | 160600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 164 | 20230922 | 160500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 165 | 20230922 | 160400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 166 | 20230922 | 160300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 167 | 20230922 | 160200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 168 | 20230922 | 160100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 169 | 20230922 | 160000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 170 | 20230922 | 155900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 171 | 20230922 | 155800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 172 | 20230922 | 155700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 173 | 20230922 | 155600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 174 | 20230922 | 155500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 175 | 20230922 | 155400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 176 | 20230922 | 155300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 177 | 20230922 | 155200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 178 | 20230922 | 155100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 179 | 20230922 | 155000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 180 | 20230922 | 154900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 181 | 20230922 | 154800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 182 | 20230922 | 154700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 183 | 20230922 | 154600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 184 | 20230922 | 154500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 185 | 20230922 | 154400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 186 | 20230922 | 154300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 187 | 20230922 | 154200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 188 | 20230922 | 154100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 189 | 20230922 | 154000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 190 | 20230922 | 153900 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 191 | 20230922 | 153800 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 192 | 20230922 | 153700 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 193 | 20230922 | 153600 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 194 | 20230922 | 153500 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 195 | 20230922 | 153400 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 196 | 20230922 | 153300 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 197 | 20230922 | 153200 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 198 | 20230922 | 153100 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 199 | 20230922 | 153000 | 137642121000 | 533000 | 533000 | 533000 | 533000 | 21585 |
| 200 | 20230922 | 152900 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 201 | 20230922 | 152800 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 202 | 20230922 | 152700 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 203 | 20230922 | 152600 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 204 | 20230922 | 152500 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 205 | 20230922 | 152400 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 206 | 20230922 | 152300 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 207 | 20230922 | 152200 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 208 | 20230922 | 152100 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 209 | 20230922 | 152000 | 126137316000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 210 | 20230922 | 151900 | 126137316000 | 534000 | 534000 | 534000 | 532000 | 1751 |
| 211 | 20230922 | 151800 | 125203318000 | 534000 | 533000 | 534000 | 533000 | 415 |
| 212 | 20230922 | 151700 | 124982004000 | 534000 | 534000 | 534000 | 533000 | 462 |
| 213 | 20230922 | 151600 | 124735662000 | 534000 | 533000 | 534000 | 533000 | 543 |
| 214 | 20230922 | 151500 | 124446182000 | 533000 | 532000 | 534000 | 532000 | 1617 |
| 215 | 20230922 | 151400 | 123584321000 | 532000 | 533000 | 534000 | 532000 | 936 |
| 216 | 20230922 | 151300 | 123085569000 | 534000 | 533000 | 534000 | 533000 | 647 |
| 217 | 20230922 | 151200 | 122740633000 | 533000 | 533000 | 534000 | 532000 | 1477 |
| 218 | 20230922 | 151100 | 121953540000 | 534000 | 533000 | 534000 | 533000 | 677 |
| 219 | 20230922 | 151000 | 121592655000 | 534000 | 533000 | 534000 | 533000 | 245 |
| 220 | 20230922 | 150900 | 121462057000 | 533000 | 533000 | 534000 | 533000 | 375 |
| 221 | 20230922 | 150800 | 121262160000 | 532000 | 533000 | 534000 | 532000 | 2770 |
| 222 | 20230922 | 150700 | 119784703000 | 534000 | 533000 | 534000 | 533000 | 1018 |
| 223 | 20230922 | 150600 | 119241892000 | 533000 | 533000 | 534000 | 533000 | 614 |
| 224 | 20230922 | 150500 | 118914562000 | 533000 | 534000 | 534000 | 533000 | 263 |
| 225 | 20230922 | 150400 | 118774345000 | 534000 | 533000 | 534000 | 533000 | 297 |
| 226 | 20230922 | 150300 | 118615957000 | 534000 | 533000 | 534000 | 533000 | 326 |
| 227 | 20230922 | 150200 | 118442169000 | 533000 | 533000 | 534000 | 533000 | 106 |
| 228 | 20230922 | 150100 | 118385629000 | 533000 | 534000 | 535000 | 533000 | 791 |
| 229 | 20230922 | 150000 | 117963560000 | 534000 | 533000 | 535000 | 533000 | 844 |
| 230 | 20230922 | 145900 | 117512866000 | 533000 | 534000 | 535000 | 533000 | 600 |
| 231 | 20230922 | 145800 | 117192774000 | 534000 | 535000 | 535000 | 533000 | 518 |
| 232 | 20230922 | 145700 | 116916241000 | 534000 | 535000 | 535000 | 533000 | 2417 |
| 233 | 20230922 | 145600 | 115623967000 | 534000 | 535000 | 535000 | 534000 | 515 |
| 234 | 20230922 | 145500 | 115348922000 | 534000 | 534000 | 535000 | 534000 | 364 |
| 235 | 20230922 | 145400 | 115154517000 | 534000 | 534000 | 535000 | 534000 | 182 |
| 236 | 20230922 | 145300 | 115057296000 | 534000 | 534000 | 535000 | 534000 | 494 |
| 237 | 20230922 | 145200 | 114793466000 | 535000 | 534000 | 535000 | 534000 | 324 |
| 238 | 20230922 | 145100 | 114620413000 | 534000 | 534000 | 535000 | 534000 | 217 |
| 239 | 20230922 | 145000 | 114504517000 | 534000 | 535000 | 535000 | 534000 | 257 |
| 240 | 20230922 | 144900 | 114367179000 | 535000 | 534000 | 535000 | 534000 | 872 |
| 241 | 20230922 | 144800 | 113901509000 | 535000 | 536000 | 536000 | 534000 | 623 |
| 242 | 20230922 | 144700 | 113568173000 | 535000 | 535000 | 536000 | 535000 | 492 |
| 243 | 20230922 | 144600 | 113304925000 | 535000 | 534000 | 535000 | 534000 | 2486 |
| 244 | 20230922 | 144500 | 111975030000 | 535000 | 534000 | 535000 | 534000 | 1401 |
| 245 | 20230922 | 144400 | 111226856000 | 535000 | 534000 | 535000 | 534000 | 209 |
| 246 | 20230922 | 144300 | 111115174000 | 535000 | 534000 | 535000 | 534000 | 156 |
| 247 | 20230922 | 144200 | 111031834000 | 535000 | 533000 | 535000 | 533000 | 2335 |
| 248 | 20230922 | 144100 | 109785023000 | 534000 | 533000 | 534000 | 533000 | 245 |
| 249 | 20230922 | 144000 | 109654386000 | 533000 | 533000 | 534000 | 533000 | 386 |
| 250 | 20230922 | 143900 | 109448477000 | 533000 | 533000 | 534000 | 533000 | 199 |
| 251 | 20230922 | 143800 | 109342338000 | 534000 | 533000 | 534000 | 533000 | 173 |
| 252 | 20230922 | 143700 | 109250099000 | 533000 | 534000 | 534000 | 533000 | 224 |
| 253 | 20230922 | 143600 | 109130651000 | 533000 | 534000 | 534000 | 533000 | 60 |
| 254 | 20230922 | 143500 | 109098636000 | 533000 | 534000 | 534000 | 533000 | 173 |
| 255 | 20230922 | 143400 | 109006404000 | 533000 | 534000 | 534000 | 533000 | 131 |
| 256 | 20230922 | 143300 | 108936516000 | 533000 | 533000 | 534000 | 533000 | 268 |
| 257 | 20230922 | 143200 | 108793651000 | 533000 | 533000 | 534000 | 533000 | 1453 |
| 258 | 20230922 | 143100 | 108019172000 | 533000 | 532000 | 534000 | 531000 | 1921 |
| 259 | 20230922 | 143000 | 106995378000 | 532000 | 532000 | 533000 | 532000 | 274 |
| 260 | 20230922 | 142900 | 106849567000 | 532000 | 533000 | 533000 | 532000 | 161 |
| 261 | 20230922 | 142800 | 106763892000 | 532000 | 533000 | 533000 | 532000 | 381 |
| 262 | 20230922 | 142700 | 106561137000 | 532000 | 532000 | 533000 | 532000 | 428 |
| 263 | 20230922 | 142600 | 106333423000 | 532000 | 532000 | 533000 | 531000 | 435 |
| 264 | 20230922 | 142500 | 106101980000 | 532000 | 532000 | 533000 | 532000 | 1003 |
| 265 | 20230922 | 142400 | 105568343000 | 532000 | 532000 | 533000 | 532000 | 227 |
| 266 | 20230922 | 142300 | 105447534000 | 532000 | 532000 | 533000 | 532000 | 206 |
| 267 | 20230922 | 142200 | 105337885000 | 532000 | 532000 | 533000 | 532000 | 281 |
| 268 | 20230922 | 142100 | 105188351000 | 532000 | 533000 | 533000 | 532000 | 195 |
| 269 | 20230922 | 142000 | 105084563000 | 533000 | 532000 | 533000 | 532000 | 199 |
| 270 | 20230922 | 141900 | 104978662000 | 532000 | 533000 | 533000 | 532000 | 245 |
| 271 | 20230922 | 141800 | 104848283000 | 532000 | 532000 | 533000 | 532000 | 114 |
| 272 | 20230922 | 141700 | 104787595000 | 532000 | 532000 | 533000 | 532000 | 310 |
| 273 | 20230922 | 141600 | 104622604000 | 532000 | 533000 | 533000 | 532000 | 135 |
| 274 | 20230922 | 141500 | 104550728000 | 533000 | 532000 | 533000 | 532000 | 107 |
| 275 | 20230922 | 141400 | 104493761000 | 532000 | 533000 | 533000 | 532000 | 297 |
| 276 | 20230922 | 141300 | 104335686000 | 532000 | 532000 | 533000 | 532000 | 110 |
| 277 | 20230922 | 141200 | 104277140000 | 532000 | 532000 | 533000 | 532000 | 179 |
| 278 | 20230922 | 141100 | 104181842000 | 533000 | 533000 | 534000 | 532000 | 313 |
| 279 | 20230922 | 141000 | 104015009000 | 534000 | 534000 | 534000 | 532000 | 385 |
| 280 | 20230922 | 140900 | 103809768000 | 534000 | 533000 | 534000 | 533000 | 261 |
| 281 | 20230922 | 140800 | 103670634000 | 533000 | 534000 | 534000 | 533000 | 544 |
| 282 | 20230922 | 140700 | 103380632000 | 533000 | 534000 | 534000 | 533000 | 260 |
| 283 | 20230922 | 140600 | 103242014000 | 534000 | 533000 | 534000 | 533000 | 286 |
| 284 | 20230922 | 140500 | 103089514000 | 533000 | 533000 | 534000 | 533000 | 708 |
| 285 | 20230922 | 140400 | 102712120000 | 533000 | 534000 | 534000 | 533000 | 248 |
| 286 | 20230922 | 140300 | 102579896000 | 533000 | 534000 | 534000 | 533000 | 112 |
| 287 | 20230922 | 140200 | 102520162000 | 533000 | 533000 | 534000 | 533000 | 194 |
| 288 | 20230922 | 140100 | 102416719000 | 534000 | 533000 | 534000 | 533000 | 104 |
| 289 | 20230922 | 140000 | 102361257000 | 534000 | 534000 | 534000 | 533000 | 1768 |
| 290 | 20230922 | 135900 | 101418867000 | 534000 | 533000 | 534000 | 533000 | 82 |
| 291 | 20230922 | 135800 | 101375123000 | 533000 | 532000 | 534000 | 532000 | 308 |
| 292 | 20230922 | 135700 | 101210957000 | 533000 | 534000 | 534000 | 532000 | 217 |
| 293 | 20230922 | 135600 | 101095257000 | 534000 | 533000 | 534000 | 532000 | 261 |
| 294 | 20230922 | 135500 | 100956163000 | 533000 | 532000 | 533000 | 532000 | 239 |
| 295 | 20230922 | 135400 | 100828849000 | 532000 | 533000 | 533000 | 532000 | 222 |
| 296 | 20230922 | 135300 | 100710559000 | 532000 | 532000 | 533000 | 532000 | 112 |
| 297 | 20230922 | 135200 | 100650928000 | 532000 | 531000 | 533000 | 531000 | 4235 |
| 298 | 20230922 | 135100 | 98396190000 | 531000 | 532000 | 532000 | 531000 | 261 |
| 299 | 20230922 | 135000 | 98257572000 | 531000 | 532000 | 532000 | 531000 | 684 |
| 300 | 20230922 | 134900 | 97893832000 | 531000 | 532000 | 532000 | 531000 | 386 |
| 301 | 20230922 | 134800 | 97688832000 | 531000 | 532000 | 532000 | 531000 | 711 |
| 302 | 20230922 | 134700 | 97311267000 | 532000 | 531000 | 532000 | 531000 | 338 |
| 303 | 20230922 | 134600 | 97131744000 | 531000 | 531000 | 532000 | 531000 | 219 |
| 304 | 20230922 | 134500 | 97015429000 | 531000 | 531000 | 532000 | 531000 | 235 |
| 305 | 20230922 | 134400 | 96890594000 | 531000 | 532000 | 532000 | 531000 | 180 |
| 306 | 20230922 | 134300 | 96794974000 | 531000 | 532000 | 532000 | 531000 | 202 |
| 307 | 20230922 | 134200 | 96687672000 | 531000 | 531000 | 532000 | 531000 | 145 |
| 308 | 20230922 | 134100 | 96610648000 | 532000 | 531000 | 532000 | 531000 | 130 |
| 309 | 20230922 | 134000 | 96541551000 | 532000 | 531000 | 532000 | 531000 | 717 |
| 310 | 20230922 | 133900 | 96160250000 | 532000 | 531000 | 532000 | 531000 | 226 |
| 311 | 20230922 | 133800 | 96040195000 | 531000 | 532000 | 532000 | 531000 | 1273 |
| 312 | 20230922 | 133700 | 95364172000 | 531000 | 531000 | 532000 | 531000 | 292 |
| 313 | 20230922 | 133600 | 95209042000 | 531000 | 531000 | 532000 | 531000 | 146 |
| 314 | 20230922 | 133500 | 95131435000 | 531000 | 531000 | 532000 | 531000 | 205 |
| 315 | 20230922 | 133400 | 95022515000 | 531000 | 532000 | 532000 | 531000 | 198 |
| 316 | 20230922 | 133300 | 94917324000 | 531000 | 531000 | 532000 | 531000 | 190 |
| 317 | 20230922 | 133200 | 94816373000 | 532000 | 531000 | 532000 | 531000 | 324 |
| 318 | 20230922 | 133100 | 94644287000 | 531000 | 532000 | 532000 | 531000 | 108 |
| 319 | 20230922 | 133000 | 94586903000 | 531000 | 532000 | 533000 | 531000 | 1685 |
| 320 | 20230922 | 132900 | 93690416000 | 532000 | 532000 | 533000 | 532000 | 222 |
| 321 | 20230922 | 132800 | 93572275000 | 532000 | 533000 | 533000 | 532000 | 152 |
| 322 | 20230922 | 132700 | 93491378000 | 532000 | 532000 | 533000 | 532000 | 258 |
| 323 | 20230922 | 132600 | 93354092000 | 532000 | 533000 | 533000 | 532000 | 150 |
| 324 | 20230922 | 132500 | 93274261000 | 533000 | 533000 | 533000 | 532000 | 195 |
| 325 | 20230922 | 132400 | 93170502000 | 533000 | 534000 | 534000 | 532000 | 1524 |
| 326 | 20230922 | 132300 | 92358546000 | 533000 | 533000 | 534000 | 533000 | 171 |
| 327 | 20230922 | 132200 | 92267372000 | 533000 | 533000 | 534000 | 533000 | 429 |
| 328 | 20230922 | 132100 | 92038675000 | 533000 | 533000 | 534000 | 533000 | 167 |
| 329 | 20230922 | 132000 | 91949633000 | 533000 | 534000 | 534000 | 533000 | 143 |
| 330 | 20230922 | 131900 | 91873382000 | 534000 | 534000 | 534000 | 533000 | 217 |
| 331 | 20230922 | 131800 | 91757678000 | 533000 | 533000 | 534000 | 533000 | 391 |
| 332 | 20230922 | 131700 | 91549252000 | 533000 | 533000 | 534000 | 533000 | 179 |
| 333 | 20230922 | 131600 | 91453809000 | 534000 | 533000 | 534000 | 533000 | 242 |
| 334 | 20230922 | 131500 | 91324752000 | 534000 | 533000 | 534000 | 533000 | 332 |
| 335 | 20230922 | 131400 | 91147765000 | 534000 | 533000 | 534000 | 533000 | 250 |
| 336 | 20230922 | 131300 | 91014486000 | 534000 | 534000 | 534000 | 533000 | 88 |
| 337 | 20230922 | 131200 | 90967556000 | 533000 | 533000 | 534000 | 533000 | 150 |
| 338 | 20230922 | 131100 | 90887541000 | 533000 | 535000 | 535000 | 533000 | 3202 |
| 339 | 20230922 | 131000 | 89178309000 | 534000 | 535000 | 535000 | 534000 | 74 |
| 340 | 20230922 | 130900 | 89138758000 | 535000 | 535000 | 535000 | 534000 | 477 |
| 341 | 20230922 | 130800 | 88884015000 | 534000 | 533000 | 535000 | 533000 | 2191 |
| 342 | 20230922 | 130700 | 87714046000 | 533000 | 534000 | 534000 | 533000 | 785 |
| 343 | 20230922 | 130600 | 87295331000 | 534000 | 533000 | 534000 | 533000 | 2315 |
| 344 | 20230922 | 130500 | 86061411000 | 533000 | 533000 | 534000 | 533000 | 251 |
| 345 | 20230922 | 130400 | 85927604000 | 533000 | 534000 | 534000 | 533000 | 83 |
| 346 | 20230922 | 130300 | 85883344000 | 533000 | 534000 | 534000 | 532000 | 586 |
| 347 | 20230922 | 130200 | 85570993000 | 533000 | 533000 | 534000 | 533000 | 249 |
| 348 | 20230922 | 130100 | 85438245000 | 533000 | 533000 | 534000 | 532000 | 2545 |
| 349 | 20230922 | 130000 | 84081960000 | 533000 | 533000 | 534000 | 532000 | 720 |
| 350 | 20230922 | 125900 | 83698191000 | 534000 | 533000 | 534000 | 533000 | 489 |
| 351 | 20230922 | 125800 | 83437438000 | 533000 | 533000 | 534000 | 533000 | 159 |
| 352 | 20230922 | 125700 | 83352664000 | 534000 | 533000 | 534000 | 533000 | 299 |
| 353 | 20230922 | 125600 | 83193268000 | 533000 | 534000 | 534000 | 533000 | 124 |
| 354 | 20230922 | 125500 | 83127149000 | 533000 | 534000 | 534000 | 533000 | 137 |
| 355 | 20230922 | 125400 | 83054103000 | 533000 | 533000 | 534000 | 533000 | 674 |
| 356 | 20230922 | 125300 | 82694838000 | 533000 | 533000 | 534000 | 533000 | 260 |
| 357 | 20230922 | 125200 | 82556242000 | 534000 | 533000 | 534000 | 533000 | 439 |
| 358 | 20230922 | 125100 | 82322182000 | 534000 | 533000 | 534000 | 533000 | 163 |
| 359 | 20230922 | 125000 | 82235271000 | 533000 | 533000 | 534000 | 533000 | 314 |
| 360 | 20230922 | 124900 | 82067876000 | 533000 | 534000 | 534000 | 533000 | 180 |
| 361 | 20230922 | 124800 | 81971916000 | 533000 | 533000 | 534000 | 533000 | 343 |
| 362 | 20230922 | 124700 | 81789050000 | 534000 | 533000 | 534000 | 533000 | 265 |
| 363 | 20230922 | 124600 | 81647650000 | 533000 | 534000 | 534000 | 533000 | 973 |
| 364 | 20230922 | 124500 | 81128340000 | 534000 | 535000 | 535000 | 534000 | 162 |
| 365 | 20230922 | 124400 | 81041798000 | 535000 | 534000 | 535000 | 534000 | 85 |
| 366 | 20230922 | 124300 | 80996383000 | 534000 | 534000 | 535000 | 534000 | 125 |
| 367 | 20230922 | 124200 | 80929600000 | 535000 | 534000 | 535000 | 534000 | 131 |
| 368 | 20230922 | 124100 | 80859620000 | 535000 | 534000 | 535000 | 534000 | 138 |
| 369 | 20230922 | 124000 | 80785892000 | 534000 | 535000 | 535000 | 534000 | 117 |
| 370 | 20230922 | 123900 | 80723383000 | 535000 | 535000 | 535000 | 533000 | 623 |
| 371 | 20230922 | 123800 | 80390691000 | 534000 | 533000 | 535000 | 533000 | 1452 |
| 372 | 20230922 | 123700 | 79615222000 | 534000 | 533000 | 534000 | 533000 | 93 |
| 373 | 20230922 | 123600 | 79565634000 | 533000 | 533000 | 534000 | 533000 | 120 |
| 374 | 20230922 | 123500 | 79501643000 | 534000 | 533000 | 534000 | 533000 | 148 |
| 375 | 20230922 | 123400 | 79422727000 | 533000 | 534000 | 534000 | 533000 | 73 |
| 376 | 20230922 | 123300 | 79383779000 | 533000 | 534000 | 535000 | 533000 | 1493 |
| 377 | 20230922 | 123200 | 78586379000 | 533000 | 533000 | 534000 | 533000 | 92 |
| 378 | 20230922 | 123100 | 78537287000 | 534000 | 533000 | 534000 | 533000 | 713 |
| 379 | 20230922 | 123000 | 78157217000 | 533000 | 535000 | 535000 | 533000 | 841 |
| 380 | 20230922 | 122900 | 77708122000 | 535000 | 534000 | 535000 | 533000 | 1757 |
| 381 | 20230922 | 122800 | 76769922000 | 533000 | 533000 | 534000 | 533000 | 155 |
| 382 | 20230922 | 122700 | 76687281000 | 534000 | 533000 | 534000 | 533000 | 150 |
| 383 | 20230922 | 122600 | 76607301000 | 534000 | 534000 | 534000 | 533000 | 104 |
| 384 | 20230922 | 122500 | 76551851000 | 533000 | 534000 | 534000 | 533000 | 124 |
| 385 | 20230922 | 122400 | 76485733000 | 533000 | 535000 | 535000 | 533000 | 1221 |
| 386 | 20230922 | 122300 | 75833919000 | 534000 | 534000 | 535000 | 534000 | 170 |
| 387 | 20230922 | 122200 | 75743105000 | 535000 | 534000 | 535000 | 534000 | 76 |
| 388 | 20230922 | 122100 | 75702504000 | 534000 | 535000 | 535000 | 534000 | 110 |
| 389 | 20230922 | 122000 | 75643720000 | 534000 | 534000 | 535000 | 534000 | 121 |
| 390 | 20230922 | 121900 | 75579069000 | 535000 | 533000 | 535000 | 533000 | 948 |
| 391 | 20230922 | 121800 | 75072815000 | 533000 | 533000 | 534000 | 533000 | 51 |
| 392 | 20230922 | 121700 | 75045593000 | 534000 | 533000 | 534000 | 533000 | 109 |
| 393 | 20230922 | 121600 | 74987424000 | 534000 | 534000 | 534000 | 532000 | 1114 |
| 394 | 20230922 | 121500 | 74393644000 | 533000 | 532000 | 534000 | 532000 | 1540 |
| 395 | 20230922 | 121400 | 73572798000 | 533000 | 533000 | 533000 | 532000 | 68 |
| 396 | 20230922 | 121300 | 73536595000 | 533000 | 532000 | 533000 | 532000 | 79 |
| 397 | 20230922 | 121200 | 73494505000 | 533000 | 532000 | 533000 | 532000 | 100 |
| 398 | 20230922 | 121100 | 73441268000 | 532000 | 532000 | 533000 | 531000 | 2574 |
| 399 | 20230922 | 121000 | 72070872000 | 532000 | 532000 | 532000 | 531000 | 162 |
| 400 | 20230922 | 120900 | 71984783000 | 531000 | 532000 | 532000 | 531000 | 294 |
| 401 | 20230922 | 120800 | 71828564000 | 532000 | 531000 | 532000 | 531000 | 146 |
| 402 | 20230922 | 120700 | 71751015000 | 531000 | 531000 | 532000 | 531000 | 190 |
| 403 | 20230922 | 120600 | 71650081000 | 531000 | 531000 | 532000 | 531000 | 154 |
| 404 | 20230922 | 120500 | 71568278000 | 531000 | 531000 | 532000 | 531000 | 559 |
| 405 | 20230922 | 120400 | 71271159000 | 531000 | 531000 | 532000 | 531000 | 196 |
| 406 | 20230922 | 120300 | 71167054000 | 532000 | 533000 | 534000 | 532000 | 1579 |
| 407 | 20230922 | 120200 | 70326147000 | 533000 | 533000 | 534000 | 533000 | 417 |
| 408 | 20230922 | 120100 | 70103827000 | 533000 | 534000 | 534000 | 533000 | 167 |
| 409 | 20230922 | 120000 | 70014767000 | 534000 | 534000 | 534000 | 533000 | 181 |
| 410 | 20230922 | 115900 | 69918218000 | 534000 | 535000 | 535000 | 533000 | 358 |
| 411 | 20230922 | 115800 | 69727022000 | 534000 | 534000 | 535000 | 534000 | 287 |
| 412 | 20230922 | 115700 | 69573726000 | 535000 | 534000 | 535000 | 534000 | 189 |
| 413 | 20230922 | 115600 | 69472782000 | 534000 | 534000 | 535000 | 534000 | 147 |
| 414 | 20230922 | 115500 | 69394262000 | 534000 | 535000 | 535000 | 534000 | 223 |
| 415 | 20230922 | 115400 | 69275154000 | 534000 | 535000 | 535000 | 534000 | 222 |
| 416 | 20230922 | 115300 | 69156565000 | 534000 | 535000 | 535000 | 534000 | 380 |
| 417 | 20230922 | 115200 | 68953619000 | 535000 | 534000 | 535000 | 534000 | 123 |
| 418 | 20230922 | 115100 | 68887925000 | 535000 | 535000 | 535000 | 534000 | 160 |
| 419 | 20230922 | 115000 | 68802452000 | 535000 | 534000 | 535000 | 534000 | 313 |
| 420 | 20230922 | 114900 | 68635201000 | 535000 | 534000 | 535000 | 534000 | 210 |
| 421 | 20230922 | 114800 | 68523032000 | 534000 | 534000 | 535000 | 534000 | 291 |
| 422 | 20230922 | 114700 | 68367622000 | 534000 | 535000 | 535000 | 534000 | 152 |
| 423 | 20230922 | 114600 | 68286415000 | 535000 | 534000 | 535000 | 534000 | 243 |
| 424 | 20230922 | 114500 | 68156631000 | 534000 | 535000 | 535000 | 534000 | 255 |
| 425 | 20230922 | 114400 | 68020413000 | 535000 | 534000 | 535000 | 534000 | 315 |
| 426 | 20230922 | 114300 | 67852175000 | 534000 | 534000 | 535000 | 534000 | 180 |
| 427 | 20230922 | 114200 | 67756017000 | 534000 | 534000 | 535000 | 534000 | 223 |
| 428 | 20230922 | 114100 | 67636791000 | 534000 | 535000 | 535000 | 534000 | 688 |
| 429 | 20230922 | 114000 | 67269045000 | 535000 | 535000 | 536000 | 535000 | 1281 |
| 430 | 20230922 | 113900 | 66583685000 | 535000 | 535000 | 536000 | 535000 | 239 |
| 431 | 20230922 | 113800 | 66455768000 | 535000 | 535000 | 536000 | 535000 | 116 |
| 432 | 20230922 | 113700 | 66393661000 | 535000 | 536000 | 537000 | 535000 | 1370 |
| 433 | 20230922 | 113600 | 65659801000 | 536000 | 536000 | 537000 | 536000 | 105 |
| 434 | 20230922 | 113500 | 65603503000 | 536000 | 537000 | 537000 | 536000 | 177 |
| 435 | 20230922 | 113400 | 65508599000 | 537000 | 536000 | 537000 | 536000 | 95 |
| 436 | 20230922 | 113300 | 65457640000 | 536000 | 536000 | 537000 | 536000 | 167 |
| 437 | 20230922 | 113200 | 65368099000 | 537000 | 536000 | 537000 | 536000 | 69 |
| 438 | 20230922 | 113100 | 65331090000 | 536000 | 536000 | 537000 | 536000 | 99 |
| 439 | 20230922 | 113000 | 65278003000 | 537000 | 536000 | 538000 | 536000 | 947 |
| 440 | 20230922 | 112900 | 64769902000 | 535000 | 536000 | 537000 | 535000 | 1053 |
| 441 | 20230922 | 112800 | 64206068000 | 536000 | 538000 | 538000 | 536000 | 923 |
| 442 | 20230922 | 112700 | 63710562000 | 537000 | 538000 | 538000 | 537000 | 135 |
| 443 | 20230922 | 112600 | 63638049000 | 538000 | 538000 | 538000 | 537000 | 168 |
| 444 | 20230922 | 112500 | 63547763000 | 537000 | 538000 | 539000 | 536000 | 2039 |
| 445 | 20230922 | 112400 | 62451349000 | 538000 | 539000 | 539000 | 538000 | 224 |
| 446 | 20230922 | 112300 | 62330722000 | 538000 | 539000 | 539000 | 538000 | 121 |
| 447 | 20230922 | 112200 | 62265572000 | 538000 | 539000 | 539000 | 538000 | 177 |
| 448 | 20230922 | 112100 | 62170271000 | 539000 | 538000 | 539000 | 538000 | 220 |
| 449 | 20230922 | 112000 | 62051733000 | 539000 | 538000 | 539000 | 538000 | 484 |
| 450 | 20230922 | 111900 | 61790909000 | 538000 | 539000 | 539000 | 538000 | 215 |
| 451 | 20230922 | 111800 | 61675153000 | 539000 | 538000 | 539000 | 537000 | 496 |
| 452 | 20230922 | 111700 | 61408205000 | 538000 | 539000 | 540000 | 537000 | 1777 |
| 453 | 20230922 | 111600 | 60451708000 | 539000 | 539000 | 540000 | 538000 | 446 |
| 454 | 20230922 | 111500 | 60211266000 | 538000 | 538000 | 539000 | 538000 | 206 |
| 455 | 20230922 | 111400 | 60100369000 | 538000 | 539000 | 539000 | 538000 | 105 |
| 456 | 20230922 | 111300 | 60043812000 | 538000 | 538000 | 539000 | 537000 | 340 |
| 457 | 20230922 | 111200 | 59860790000 | 537000 | 538000 | 539000 | 537000 | 294 |
| 458 | 20230922 | 111100 | 59702682000 | 538000 | 538000 | 539000 | 538000 | 601 |
| 459 | 20230922 | 111000 | 59379244000 | 538000 | 540000 | 540000 | 538000 | 1287 |
| 460 | 20230922 | 110900 | 58685491000 | 539000 | 540000 | 540000 | 539000 | 204 |
| 461 | 20230922 | 110800 | 58575404000 | 540000 | 540000 | 541000 | 539000 | 782 |
| 462 | 20230922 | 110700 | 58153278000 | 540000 | 539000 | 540000 | 538000 | 1764 |
| 463 | 20230922 | 110600 | 57202284000 | 538000 | 538000 | 539000 | 537000 | 802 |
| 464 | 20230922 | 110500 | 56770768000 | 537000 | 537000 | 538000 | 537000 | 547 |
| 465 | 20230922 | 110400 | 56476553000 | 537000 | 538000 | 538000 | 537000 | 289 |
| 466 | 20230922 | 110300 | 56321267000 | 538000 | 537000 | 538000 | 536000 | 1030 |
| 467 | 20230922 | 110200 | 55768056000 | 536000 | 536000 | 537000 | 536000 | 148 |
| 468 | 20230922 | 110100 | 55688677000 | 537000 | 537000 | 537000 | 536000 | 175 |
| 469 | 20230922 | 110000 | 55594759000 | 537000 | 537000 | 537000 | 536000 | 133 |
| 470 | 20230922 | 105900 | 55523375000 | 536000 | 537000 | 537000 | 536000 | 218 |
| 471 | 20230922 | 105800 | 55406334000 | 536000 | 536000 | 537000 | 535000 | 2666 |
| 472 | 20230922 | 105700 | 53976127000 | 535000 | 536000 | 536000 | 535000 | 1917 |
| 473 | 20230922 | 105600 | 52950433000 | 536000 | 535000 | 536000 | 534000 | 3216 |
| 474 | 20230922 | 105500 | 51230908000 | 535000 | 535000 | 536000 | 535000 | 213 |
| 475 | 20230922 | 105400 | 51116927000 | 536000 | 536000 | 536000 | 535000 | 93 |
| 476 | 20230922 | 105300 | 51067131000 | 535000 | 536000 | 536000 | 535000 | 223 |
| 477 | 20230922 | 105200 | 50947758000 | 535000 | 536000 | 536000 | 535000 | 162 |
| 478 | 20230922 | 105100 | 50861057000 | 535000 | 536000 | 536000 | 535000 | 100 |
| 479 | 20230922 | 105000 | 50807522000 | 535000 | 536000 | 536000 | 535000 | 269 |
| 480 | 20230922 | 104900 | 50663591000 | 535000 | 536000 | 536000 | 535000 | 48 |
| 481 | 20230922 | 104800 | 50637881000 | 536000 | 535000 | 536000 | 535000 | 140 |
| 482 | 20230922 | 104700 | 50562924000 | 536000 | 535000 | 536000 | 535000 | 119 |
| 483 | 20230922 | 104600 | 50499184000 | 536000 | 536000 | 536000 | 535000 | 149 |
| 484 | 20230922 | 104500 | 50419446000 | 536000 | 535000 | 536000 | 535000 | 152 |
| 485 | 20230922 | 104400 | 50338073000 | 535000 | 535000 | 537000 | 535000 | 270 |
| 486 | 20230922 | 104300 | 50193582000 | 535000 | 537000 | 537000 | 535000 | 1554 |
| 487 | 20230922 | 104200 | 49360594000 | 537000 | 537000 | 537000 | 536000 | 249 |
| 488 | 20230922 | 104100 | 49227068000 | 536000 | 537000 | 537000 | 536000 | 63 |
| 489 | 20230922 | 104000 | 49193257000 | 537000 | 536000 | 537000 | 536000 | 140 |
| 490 | 20230922 | 103900 | 49118163000 | 536000 | 536000 | 536000 | 535000 | 934 |
| 491 | 20230922 | 103800 | 48617544000 | 535000 | 535000 | 536000 | 535000 | 215 |
| 492 | 20230922 | 103700 | 48502490000 | 535000 | 536000 | 536000 | 535000 | 296 |
| 493 | 20230922 | 103600 | 48344076000 | 536000 | 535000 | 536000 | 535000 | 617 |
| 494 | 20230922 | 103500 | 48013962000 | 536000 | 536000 | 536000 | 535000 | 143 |
| 495 | 20230922 | 103400 | 47937429000 | 535000 | 536000 | 536000 | 535000 | 84 |
| 496 | 20230922 | 103300 | 47892433000 | 536000 | 535000 | 536000 | 535000 | 131 |
| 497 | 20230922 | 103200 | 47822324000 | 535000 | 537000 | 537000 | 535000 | 994 |
| 498 | 20230922 | 103100 | 47289868000 | 537000 | 537000 | 537000 | 536000 | 173 |
| 499 | 20230922 | 103000 | 47197083000 | 537000 | 535000 | 537000 | 535000 | 1028 |
| 500 | 20230922 | 102900 | 46646069000 | 535000 | 534000 | 536000 | 534000 | 535 |
| 501 | 20230922 | 102800 | 46359828000 | 535000 | 534000 | 535000 | 534000 | 548 |
| 502 | 20230922 | 102700 | 46067174000 | 534000 | 535000 | 535000 | 534000 | 456 |
| 503 | 20230922 | 102600 | 45823620000 | 535000 | 535000 | 536000 | 535000 | 617 |
| 504 | 20230922 | 102500 | 45493501000 | 535000 | 536000 | 536000 | 534000 | 72 |
| 505 | 20230922 | 102400 | 45454968000 | 536000 | 534000 | 536000 | 534000 | 1177 |
| 506 | 20230922 | 102300 | 44825881000 | 533000 | 533000 | 534000 | 533000 | 282 |
| 507 | 20230922 | 102200 | 44675401000 | 533000 | 534000 | 534000 | 532000 | 471 |
| 508 | 20230922 | 102100 | 44424361000 | 533000 | 533000 | 534000 | 532000 | 1585 |
| 509 | 20230922 | 102000 | 43579912000 | 533000 | 533000 | 533000 | 532000 | 676 |
| 510 | 20230922 | 101900 | 43220224000 | 532000 | 533000 | 534000 | 532000 | 1584 |
| 511 | 20230922 | 101800 | 42375922000 | 534000 | 533000 | 534000 | 533000 | 182 |
| 512 | 20230922 | 101700 | 42278873000 | 533000 | 534000 | 535000 | 533000 | 307 |
| 513 | 20230922 | 101600 | 42114961000 | 534000 | 534000 | 535000 | 534000 | 241 |
| 514 | 20230922 | 101500 | 41986217000 | 534000 | 534000 | 535000 | 534000 | 539 |
| 515 | 20230922 | 101400 | 41698362000 | 534000 | 534000 | 535000 | 534000 | 308 |
| 516 | 20230922 | 101300 | 41533868000 | 534000 | 534000 | 535000 | 534000 | 345 |
| 517 | 20230922 | 101200 | 41349618000 | 534000 | 535000 | 535000 | 534000 | 336 |
| 518 | 20230922 | 101100 | 41170168000 | 534000 | 534000 | 535000 | 534000 | 190 |
| 519 | 20230922 | 101000 | 41068685000 | 534000 | 535000 | 535000 | 534000 | 1154 |
| 520 | 20230922 | 100900 | 40452382000 | 535000 | 535000 | 535000 | 534000 | 123 |
| 521 | 20230922 | 100800 | 40386652000 | 535000 | 535000 | 535000 | 534000 | 140 |
| 522 | 20230922 | 100700 | 40311807000 | 534000 | 534000 | 535000 | 534000 | 172 |
| 523 | 20230922 | 100600 | 40219937000 | 534000 | 534000 | 535000 | 534000 | 189 |
| 524 | 20230922 | 100500 | 40118982000 | 534000 | 533000 | 535000 | 533000 | 663 |
| 525 | 20230922 | 100400 | 39765042000 | 533000 | 535000 | 535000 | 533000 | 419 |
| 526 | 20230922 | 100300 | 39541357000 | 534000 | 534000 | 535000 | 534000 | 178 |
| 527 | 20230922 | 100200 | 39446292000 | 535000 | 535000 | 535000 | 534000 | 514 |
| 528 | 20230922 | 100100 | 39171788000 | 535000 | 535000 | 536000 | 534000 | 168 |
| 529 | 20230922 | 100000 | 39081918000 | 535000 | 536000 | 536000 | 535000 | 492 |
| 530 | 20230922 | 095900 | 38818643000 | 536000 | 533000 | 536000 | 533000 | 1688 |
| 531 | 20230922 | 095800 | 37916488000 | 534000 | 534000 | 535000 | 533000 | 1336 |
| 532 | 20230922 | 095700 | 37203550000 | 534000 | 534000 | 535000 | 534000 | 125 |
| 533 | 20230922 | 095600 | 37136742000 | 534000 | 534000 | 535000 | 534000 | 83 |
| 534 | 20230922 | 095500 | 37092404000 | 535000 | 534000 | 535000 | 534000 | 751 |
| 535 | 20230922 | 095400 | 36691314000 | 534000 | 536000 | 536000 | 534000 | 573 |
| 536 | 20230922 | 095300 | 36384920000 | 535000 | 534000 | 536000 | 534000 | 1480 |
| 537 | 20230922 | 095200 | 35593448000 | 534000 | 534000 | 534000 | 533000 | 329 |
| 538 | 20230922 | 095100 | 35417888000 | 534000 | 534000 | 534000 | 533000 | 125 |
| 539 | 20230922 | 095000 | 35351244000 | 534000 | 533000 | 534000 | 532000 | 778 |
| 540 | 20230922 | 094900 | 34936583000 | 534000 | 534000 | 534000 | 533000 | 725 |
| 541 | 20230922 | 094800 | 34550135000 | 534000 | 533000 | 534000 | 533000 | 186 |
| 542 | 20230922 | 094700 | 34450960000 | 533000 | 532000 | 533000 | 532000 | 1116 |
| 543 | 20230922 | 094600 | 33856719000 | 533000 | 533000 | 533000 | 532000 | 99 |
| 544 | 20230922 | 094500 | 33803986000 | 532000 | 533000 | 533000 | 532000 | 76 |
| 545 | 20230922 | 094400 | 33763517000 | 533000 | 532000 | 534000 | 532000 | 1284 |
| 546 | 20230922 | 094300 | 33079930000 | 532000 | 532000 | 533000 | 532000 | 180 |
| 547 | 20230922 | 094200 | 32984107000 | 532000 | 533000 | 533000 | 532000 | 179 |
| 548 | 20230922 | 094100 | 32888842000 | 532000 | 533000 | 534000 | 532000 | 338 |
| 549 | 20230922 | 094000 | 32708923000 | 532000 | 532000 | 534000 | 532000 | 165 |
| 550 | 20230922 | 093900 | 32620972000 | 533000 | 534000 | 535000 | 533000 | 446 |
| 551 | 20230922 | 093800 | 32383185000 | 534000 | 534000 | 535000 | 533000 | 716 |
| 552 | 20230922 | 093700 | 32000890000 | 534000 | 534000 | 535000 | 533000 | 774 |
| 553 | 20230922 | 093600 | 31587831000 | 533000 | 532000 | 534000 | 532000 | 1271 |
| 554 | 20230922 | 093500 | 30910953000 | 532000 | 531000 | 532000 | 530000 | 1035 |
| 555 | 20230922 | 093400 | 30361242000 | 530000 | 530000 | 531000 | 530000 | 333 |
| 556 | 20230922 | 093300 | 30184722000 | 530000 | 530000 | 531000 | 529000 | 1288 |
| 557 | 20230922 | 093200 | 29502285000 | 529000 | 530000 | 530000 | 529000 | 780 |
| 558 | 20230922 | 093100 | 29089551000 | 529000 | 530000 | 531000 | 529000 | 1543 |
| 559 | 20230922 | 093000 | 28272442000 | 531000 | 531000 | 531000 | 530000 | 541 |
| 560 | 20230922 | 092900 | 27985293000 | 531000 | 531000 | 532000 | 531000 | 289 |
| 561 | 20230922 | 092800 | 27831678000 | 531000 | 531000 | 532000 | 530000 | 934 |
| 562 | 20230922 | 092700 | 27335682000 | 531000 | 531000 | 531000 | 530000 | 489 |
| 563 | 20230922 | 092600 | 27076370000 | 532000 | 531000 | 532000 | 531000 | 801 |
| 564 | 20230922 | 092500 | 26650979000 | 532000 | 533000 | 534000 | 531000 | 1692 |
| 565 | 20230922 | 092400 | 25750315000 | 534000 | 533000 | 534000 | 533000 | 148 |
| 566 | 20230922 | 092300 | 25671366000 | 533000 | 535000 | 535000 | 533000 | 617 |
| 567 | 20230922 | 092200 | 25341837000 | 535000 | 535000 | 535000 | 534000 | 338 |
| 568 | 20230922 | 092100 | 25161234000 | 535000 | 535000 | 535000 | 534000 | 137 |
| 569 | 20230922 | 092000 | 25088019000 | 534000 | 532000 | 535000 | 532000 | 1429 |
| 570 | 20230922 | 091900 | 24325607000 | 532000 | 532000 | 533000 | 531000 | 787 |
| 571 | 20230922 | 091800 | 23906515000 | 533000 | 534000 | 534000 | 532000 | 2937 |
| 572 | 20230922 | 091700 | 22342786000 | 533000 | 533000 | 534000 | 532000 | 222 |
| 573 | 20230922 | 091600 | 22224445000 | 533000 | 533000 | 534000 | 532000 | 767 |
| 574 | 20230922 | 091500 | 21815649000 | 533000 | 534000 | 535000 | 532000 | 1343 |
| 575 | 20230922 | 091400 | 21099664000 | 534000 | 535000 | 535000 | 534000 | 277 |
| 576 | 20230922 | 091300 | 20951677000 | 535000 | 534000 | 536000 | 533000 | 2599 |
| 577 | 20230922 | 091200 | 19562724000 | 534000 | 534000 | 535000 | 533000 | 1389 |
| 578 | 20230922 | 091100 | 18821134000 | 534000 | 533000 | 534000 | 532000 | 942 |
| 579 | 20230922 | 091000 | 18319396000 | 534000 | 536000 | 536000 | 533000 | 2790 |
| 580 | 20230922 | 090900 | 16828086000 | 535000 | 536000 | 536000 | 535000 | 665 |
| 581 | 20230922 | 090800 | 16471854000 | 535000 | 535000 | 537000 | 535000 | 1967 |
| 582 | 20230922 | 090700 | 15418605000 | 535000 | 535000 | 535000 | 534000 | 300 |
| 583 | 20230922 | 090600 | 15258335000 | 534000 | 533000 | 535000 | 533000 | 1692 |
| 584 | 20230922 | 090500 | 14355533000 | 533000 | 532000 | 534000 | 532000 | 1677 |
| 585 | 20230922 | 090400 | 13462576000 | 532000 | 534000 | 535000 | 532000 | 1750 |
| 586 | 20230922 | 090300 | 12529107000 | 534000 | 535000 | 535000 | 532000 | 2553 |
| 587 | 20230922 | 090200 | 11165905000 | 534000 | 534000 | 536000 | 532000 | 3098 |
| 588 | 20230922 | 090100 | 9511077000 | 533000 | 534000 | 536000 | 532000 | 2389 |
| 589 | 20230922 | 090000 | 8236016000 | 533000 | 528000 | 535000 | 527000 | 15541 |