37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 3 | 20230817 | 192000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 4 | 20230817 | 191900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 5 | 20230817 | 191800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 6 | 20230817 | 191700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 7 | 20230817 | 191600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 8 | 20230817 | 191500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 9 | 20230817 | 191400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 10 | 20230817 | 191300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 11 | 20230817 | 191200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 12 | 20230817 | 191100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 13 | 20230817 | 191000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 14 | 20230817 | 190900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 15 | 20230817 | 190800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 16 | 20230817 | 190700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 17 | 20230817 | 190600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 18 | 20230817 | 190500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 19 | 20230817 | 190400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 20 | 20230817 | 190300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 21 | 20230817 | 190200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 22 | 20230817 | 190100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 23 | 20230817 | 190000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 24 | 20230817 | 185900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 25 | 20230817 | 185800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 26 | 20230817 | 185700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 27 | 20230817 | 185600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 28 | 20230817 | 185500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 29 | 20230817 | 185400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 30 | 20230817 | 185300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 31 | 20230817 | 185200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 32 | 20230817 | 185100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 33 | 20230817 | 185000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 34 | 20230817 | 184900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 35 | 20230817 | 184800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 36 | 20230817 | 184700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 37 | 20230817 | 184600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 38 | 20230817 | 184500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 39 | 20230817 | 184400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 40 | 20230817 | 184300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 41 | 20230817 | 184200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 42 | 20230817 | 184100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 43 | 20230817 | 184000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 44 | 20230817 | 183900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 45 | 20230817 | 183800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 46 | 20230817 | 183700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 47 | 20230817 | 183600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 48 | 20230817 | 183500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 49 | 20230817 | 183400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 50 | 20230817 | 183300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 51 | 20230817 | 183200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 52 | 20230817 | 183100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 53 | 20230817 | 183000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 54 | 20230817 | 182900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 55 | 20230817 | 182800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 56 | 20230817 | 182700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 57 | 20230817 | 182600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 58 | 20230817 | 182500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 59 | 20230817 | 182400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 60 | 20230817 | 182300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 61 | 20230817 | 182200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 62 | 20230817 | 182100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 63 | 20230817 | 182000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 64 | 20230817 | 181900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 65 | 20230817 | 181800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 66 | 20230817 | 181700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 67 | 20230817 | 181600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 68 | 20230817 | 181500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 69 | 20230817 | 181400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 70 | 20230817 | 181300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 71 | 20230817 | 181200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 72 | 20230817 | 181100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 73 | 20230817 | 181000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 74 | 20230817 | 180900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 75 | 20230817 | 180800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 76 | 20230817 | 180700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 77 | 20230817 | 180600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 78 | 20230817 | 180500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 79 | 20230817 | 180400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 80 | 20230817 | 180300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 81 | 20230817 | 180200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 82 | 20230817 | 180100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 83 | 20230817 | 180000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 84 | 20230817 | 175900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 85 | 20230817 | 175800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 86 | 20230817 | 175700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 87 | 20230817 | 175600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 88 | 20230817 | 175500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 89 | 20230817 | 175400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 90 | 20230817 | 175300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 91 | 20230817 | 175200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 92 | 20230817 | 175100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 93 | 20230817 | 175000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 94 | 20230817 | 174900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 95 | 20230817 | 174800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 96 | 20230817 | 174700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 97 | 20230817 | 174600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 98 | 20230817 | 174500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 99 | 20230817 | 174400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 100 | 20230817 | 174300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 101 | 20230817 | 174200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 102 | 20230817 | 174100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 103 | 20230817 | 174000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 104 | 20230817 | 173900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 105 | 20230817 | 173800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 106 | 20230817 | 173700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 107 | 20230817 | 173600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 108 | 20230817 | 173500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 109 | 20230817 | 173400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 110 | 20230817 | 173300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 111 | 20230817 | 173200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 112 | 20230817 | 173100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 113 | 20230817 | 173000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 114 | 20230817 | 172900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 115 | 20230817 | 172800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 116 | 20230817 | 172700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 117 | 20230817 | 172600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 118 | 20230817 | 172500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 119 | 20230817 | 172400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 120 | 20230817 | 172300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 121 | 20230817 | 172200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 122 | 20230817 | 172100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 123 | 20230817 | 172000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 124 | 20230817 | 171900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 125 | 20230817 | 171800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 126 | 20230817 | 171700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 127 | 20230817 | 171600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 128 | 20230817 | 171500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 129 | 20230817 | 171400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 130 | 20230817 | 171300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 131 | 20230817 | 171200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 132 | 20230817 | 171100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 133 | 20230817 | 171000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 134 | 20230817 | 170900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 135 | 20230817 | 170800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 136 | 20230817 | 170700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 137 | 20230817 | 170600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 138 | 20230817 | 170500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 139 | 20230817 | 170400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 140 | 20230817 | 170300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 141 | 20230817 | 170200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 142 | 20230817 | 170100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 143 | 20230817 | 170000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 144 | 20230817 | 165900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 145 | 20230817 | 165800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 146 | 20230817 | 165700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 147 | 20230817 | 165600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 148 | 20230817 | 165500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 149 | 20230817 | 165400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 150 | 20230817 | 165300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 151 | 20230817 | 165200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 152 | 20230817 | 165100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 153 | 20230817 | 165000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 154 | 20230817 | 164900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 155 | 20230817 | 164800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 156 | 20230817 | 164700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 157 | 20230817 | 164600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 158 | 20230817 | 164500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 159 | 20230817 | 164400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 160 | 20230817 | 164300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 161 | 20230817 | 164200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 162 | 20230817 | 164100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 163 | 20230817 | 164000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 164 | 20230817 | 163900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 165 | 20230817 | 163800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 166 | 20230817 | 163700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 167 | 20230817 | 163600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 168 | 20230817 | 163500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 169 | 20230817 | 163400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 170 | 20230817 | 163300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 171 | 20230817 | 163200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 172 | 20230817 | 163100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 173 | 20230817 | 163000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 174 | 20230817 | 162900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 175 | 20230817 | 162800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 176 | 20230817 | 162700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 177 | 20230817 | 162600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 178 | 20230817 | 162500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 179 | 20230817 | 162400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 180 | 20230817 | 162300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 181 | 20230817 | 162200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 182 | 20230817 | 162100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 183 | 20230817 | 162000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 184 | 20230817 | 161900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 185 | 20230817 | 161800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 186 | 20230817 | 161700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 187 | 20230817 | 161600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 188 | 20230817 | 161500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 189 | 20230817 | 161400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 190 | 20230817 | 161300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 191 | 20230817 | 161200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 192 | 20230817 | 161100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 193 | 20230817 | 161000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 194 | 20230817 | 160900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 195 | 20230817 | 160800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 196 | 20230817 | 160700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 197 | 20230817 | 160600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 198 | 20230817 | 160500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 199 | 20230817 | 160400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 200 | 20230817 | 160300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 201 | 20230817 | 160200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 202 | 20230817 | 160100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 203 | 20230817 | 160000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 204 | 20230817 | 155900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 205 | 20230817 | 155800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 206 | 20230817 | 155700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 207 | 20230817 | 155600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 208 | 20230817 | 155500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 209 | 20230817 | 155400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 210 | 20230817 | 155300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 211 | 20230817 | 155200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 212 | 20230817 | 155100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 213 | 20230817 | 155000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 214 | 20230817 | 154900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 215 | 20230817 | 154800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 216 | 20230817 | 154700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 217 | 20230817 | 154600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 218 | 20230817 | 154500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 219 | 20230817 | 154400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 220 | 20230817 | 154300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 221 | 20230817 | 154200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 222 | 20230817 | 154100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 223 | 20230817 | 154000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 224 | 20230817 | 153900 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 225 | 20230817 | 153800 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 226 | 20230817 | 153700 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 227 | 20230817 | 153600 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 228 | 20230817 | 153500 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 229 | 20230817 | 153400 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 230 | 20230817 | 153300 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 231 | 20230817 | 153200 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 232 | 20230817 | 153100 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 233 | 20230817 | 153000 | 237200833000 | 581000 | 581000 | 581000 | 581000 | 31463 |
| 234 | 20230817 | 152900 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 235 | 20230817 | 152800 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 236 | 20230817 | 152700 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 237 | 20230817 | 152600 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 238 | 20230817 | 152500 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 239 | 20230817 | 152400 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 240 | 20230817 | 152300 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 241 | 20230817 | 152200 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 242 | 20230817 | 152100 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 243 | 20230817 | 152000 | 218920830000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 244 | 20230817 | 151900 | 218920830000 | 583000 | 582000 | 583000 | 581000 | 1774 |
| 245 | 20230817 | 151800 | 217887932000 | 583000 | 582000 | 583000 | 582000 | 768 |
| 246 | 20230817 | 151700 | 217440613000 | 582000 | 582000 | 583000 | 582000 | 909 |
| 247 | 20230817 | 151600 | 216911118000 | 582000 | 583000 | 583000 | 582000 | 663 |
| 248 | 20230817 | 151500 | 216525003000 | 583000 | 583000 | 583000 | 582000 | 889 |
| 249 | 20230817 | 151400 | 216007218000 | 582000 | 582000 | 583000 | 582000 | 582 |
| 250 | 20230817 | 151300 | 215668228000 | 582000 | 582000 | 583000 | 582000 | 258 |
| 251 | 20230817 | 151200 | 215517915000 | 582000 | 582000 | 583000 | 581000 | 908 |
| 252 | 20230817 | 151100 | 214989277000 | 582000 | 581000 | 582000 | 581000 | 545 |
| 253 | 20230817 | 151000 | 214672200000 | 581000 | 583000 | 583000 | 581000 | 2445 |
| 254 | 20230817 | 150900 | 213249124000 | 583000 | 583000 | 583000 | 582000 | 1475 |
| 255 | 20230817 | 150800 | 212389397000 | 583000 | 582000 | 583000 | 582000 | 240 |
| 256 | 20230817 | 150700 | 212249521000 | 582000 | 582000 | 583000 | 582000 | 602 |
| 257 | 20230817 | 150600 | 211898571000 | 583000 | 582000 | 583000 | 582000 | 1180 |
| 258 | 20230817 | 150500 | 211211047000 | 583000 | 582000 | 583000 | 581000 | 2094 |
| 259 | 20230817 | 150400 | 209992427000 | 581000 | 582000 | 582000 | 581000 | 861 |
| 260 | 20230817 | 150300 | 209491489000 | 582000 | 582000 | 582000 | 581000 | 233 |
| 261 | 20230817 | 150200 | 209355952000 | 582000 | 581000 | 582000 | 580000 | 773 |
| 262 | 20230817 | 150100 | 208906838000 | 580000 | 580000 | 581000 | 579000 | 6051 |
| 263 | 20230817 | 150000 | 205397055000 | 580000 | 580000 | 580000 | 579000 | 719 |
| 264 | 20230817 | 145900 | 204980195000 | 579000 | 579000 | 580000 | 579000 | 356 |
| 265 | 20230817 | 145800 | 204773861000 | 579000 | 580000 | 580000 | 579000 | 354 |
| 266 | 20230817 | 145700 | 204568694000 | 580000 | 580000 | 580000 | 579000 | 474 |
| 267 | 20230817 | 145600 | 204294097000 | 580000 | 580000 | 580000 | 579000 | 308 |
| 268 | 20230817 | 145500 | 204115608000 | 579000 | 579000 | 580000 | 579000 | 274 |
| 269 | 20230817 | 145400 | 203956773000 | 580000 | 579000 | 580000 | 579000 | 560 |
| 270 | 20230817 | 145300 | 203632301000 | 579000 | 580000 | 580000 | 579000 | 178 |
| 271 | 20230817 | 145200 | 203529103000 | 579000 | 579000 | 580000 | 578000 | 1513 |
| 272 | 20230817 | 145100 | 202652764000 | 579000 | 578000 | 579000 | 578000 | 1160 |
| 273 | 20230817 | 145000 | 201981506000 | 579000 | 578000 | 579000 | 578000 | 595 |
| 274 | 20230817 | 144900 | 201637167000 | 578000 | 579000 | 579000 | 578000 | 583 |
| 275 | 20230817 | 144800 | 201299963000 | 579000 | 578000 | 579000 | 577000 | 2789 |
| 276 | 20230817 | 144700 | 199687500000 | 578000 | 578000 | 579000 | 577000 | 2061 |
| 277 | 20230817 | 144600 | 198496024000 | 579000 | 579000 | 579000 | 578000 | 177 |
| 278 | 20230817 | 144500 | 198393644000 | 579000 | 579000 | 579000 | 578000 | 396 |
| 279 | 20230817 | 144400 | 198164552000 | 578000 | 579000 | 579000 | 578000 | 552 |
| 280 | 20230817 | 144300 | 197845259000 | 579000 | 579000 | 579000 | 578000 | 1933 |
| 281 | 20230817 | 144200 | 196727560000 | 579000 | 578000 | 579000 | 578000 | 343 |
| 282 | 20230817 | 144100 | 196529150000 | 579000 | 578000 | 579000 | 578000 | 260 |
| 283 | 20230817 | 144000 | 196378694000 | 578000 | 580000 | 580000 | 578000 | 2617 |
| 284 | 20230817 | 143900 | 194862908000 | 580000 | 580000 | 580000 | 579000 | 457 |
| 285 | 20230817 | 143800 | 194597880000 | 580000 | 579000 | 580000 | 579000 | 472 |
| 286 | 20230817 | 143700 | 194324160000 | 580000 | 579000 | 580000 | 579000 | 667 |
| 287 | 20230817 | 143600 | 193937357000 | 580000 | 580000 | 580000 | 579000 | 556 |
| 288 | 20230817 | 143500 | 193614918000 | 579000 | 580000 | 580000 | 579000 | 433 |
| 289 | 20230817 | 143400 | 193363811000 | 580000 | 580000 | 580000 | 579000 | 320 |
| 290 | 20230817 | 143300 | 193178232000 | 580000 | 579000 | 580000 | 579000 | 424 |
| 291 | 20230817 | 143200 | 192932342000 | 580000 | 580000 | 580000 | 579000 | 509 |
| 292 | 20230817 | 143100 | 192637183000 | 579000 | 579000 | 580000 | 579000 | 294 |
| 293 | 20230817 | 143000 | 192466697000 | 579000 | 579000 | 580000 | 579000 | 1031 |
| 294 | 20230817 | 142900 | 191868940000 | 580000 | 581000 | 581000 | 579000 | 2479 |
| 295 | 20230817 | 142800 | 190431174000 | 581000 | 581000 | 581000 | 580000 | 151 |
| 296 | 20230817 | 142700 | 190343476000 | 580000 | 581000 | 581000 | 580000 | 289 |
| 297 | 20230817 | 142600 | 190175634000 | 580000 | 581000 | 581000 | 580000 | 426 |
| 298 | 20230817 | 142500 | 189928152000 | 580000 | 581000 | 581000 | 580000 | 160 |
| 299 | 20230817 | 142400 | 189835206000 | 581000 | 582000 | 582000 | 580000 | 841 |
| 300 | 20230817 | 142300 | 189346328000 | 582000 | 580000 | 582000 | 579000 | 14182 |
| 301 | 20230817 | 142200 | 181117886000 | 579000 | 579000 | 580000 | 579000 | 1851 |
| 302 | 20230817 | 142100 | 180045625000 | 579000 | 579000 | 580000 | 579000 | 285 |
| 303 | 20230817 | 142000 | 179880437000 | 579000 | 579000 | 580000 | 579000 | 346 |
| 304 | 20230817 | 141900 | 179679927000 | 579000 | 579000 | 580000 | 579000 | 457 |
| 305 | 20230817 | 141800 | 179415160000 | 579000 | 579000 | 580000 | 579000 | 534 |
| 306 | 20230817 | 141700 | 179105798000 | 579000 | 579000 | 580000 | 579000 | 260 |
| 307 | 20230817 | 141600 | 178955142000 | 580000 | 580000 | 580000 | 579000 | 279 |
| 308 | 20230817 | 141500 | 178793438000 | 579000 | 580000 | 580000 | 579000 | 1408 |
| 309 | 20230817 | 141400 | 177977826000 | 580000 | 579000 | 580000 | 579000 | 431 |
| 310 | 20230817 | 141300 | 177727875000 | 580000 | 580000 | 580000 | 579000 | 468 |
| 311 | 20230817 | 141200 | 177456457000 | 579000 | 579000 | 580000 | 578000 | 3398 |
| 312 | 20230817 | 141100 | 175488773000 | 579000 | 578000 | 579000 | 578000 | 3820 |
| 313 | 20230817 | 141000 | 173279760000 | 578000 | 578000 | 578000 | 577000 | 440 |
| 314 | 20230817 | 140900 | 173025523000 | 578000 | 577000 | 578000 | 577000 | 432 |
| 315 | 20230817 | 140800 | 172775887000 | 578000 | 578000 | 578000 | 577000 | 194 |
| 316 | 20230817 | 140700 | 172663824000 | 578000 | 578000 | 578000 | 577000 | 749 |
| 317 | 20230817 | 140600 | 172231169000 | 578000 | 577000 | 578000 | 577000 | 463 |
| 318 | 20230817 | 140500 | 171963704000 | 578000 | 578000 | 578000 | 577000 | 289 |
| 319 | 20230817 | 140400 | 171796774000 | 577000 | 578000 | 578000 | 577000 | 419 |
| 320 | 20230817 | 140300 | 171554906000 | 578000 | 577000 | 578000 | 577000 | 248 |
| 321 | 20230817 | 140200 | 171411648000 | 578000 | 578000 | 578000 | 577000 | 177 |
| 322 | 20230817 | 140100 | 171309377000 | 577000 | 577000 | 578000 | 577000 | 75 |
| 323 | 20230817 | 140000 | 171266034000 | 578000 | 578000 | 578000 | 577000 | 431 |
| 324 | 20230817 | 135900 | 171016923000 | 578000 | 578000 | 578000 | 577000 | 565 |
| 325 | 20230817 | 135800 | 170690428000 | 577000 | 578000 | 578000 | 577000 | 185 |
| 326 | 20230817 | 135700 | 170583500000 | 578000 | 578000 | 578000 | 577000 | 279 |
| 327 | 20230817 | 135600 | 170422239000 | 578000 | 578000 | 578000 | 577000 | 93 |
| 328 | 20230817 | 135500 | 170368487000 | 578000 | 579000 | 579000 | 577000 | 238 |
| 329 | 20230817 | 135400 | 170230904000 | 578000 | 578000 | 579000 | 577000 | 631 |
| 330 | 20230817 | 135300 | 169866204000 | 578000 | 579000 | 579000 | 578000 | 745 |
| 331 | 20230817 | 135200 | 169435522000 | 578000 | 578000 | 579000 | 577000 | 2542 |
| 332 | 20230817 | 135100 | 167965946000 | 578000 | 578000 | 578000 | 577000 | 236 |
| 333 | 20230817 | 135000 | 167829557000 | 578000 | 576000 | 578000 | 576000 | 1388 |
| 334 | 20230817 | 134900 | 167028601000 | 577000 | 577000 | 577000 | 576000 | 202 |
| 335 | 20230817 | 134800 | 166912128000 | 577000 | 577000 | 577000 | 576000 | 100 |
| 336 | 20230817 | 134700 | 166854455000 | 577000 | 577000 | 577000 | 576000 | 141 |
| 337 | 20230817 | 134600 | 166773116000 | 577000 | 576000 | 577000 | 576000 | 79 |
| 338 | 20230817 | 134500 | 166727551000 | 576000 | 576000 | 577000 | 576000 | 120 |
| 339 | 20230817 | 134400 | 166658378000 | 576000 | 575000 | 577000 | 574000 | 3006 |
| 340 | 20230817 | 134300 | 164928157000 | 575000 | 575000 | 576000 | 574000 | 1322 |
| 341 | 20230817 | 134200 | 164167724000 | 576000 | 576000 | 577000 | 575000 | 4222 |
| 342 | 20230817 | 134100 | 161737140000 | 576000 | 577000 | 577000 | 576000 | 484 |
| 343 | 20230817 | 134000 | 161458282000 | 576000 | 577000 | 577000 | 576000 | 306 |
| 344 | 20230817 | 133900 | 161281794000 | 577000 | 576000 | 577000 | 576000 | 355 |
| 345 | 20230817 | 133800 | 161077156000 | 577000 | 577000 | 577000 | 576000 | 169 |
| 346 | 20230817 | 133700 | 160979669000 | 577000 | 576000 | 577000 | 576000 | 153 |
| 347 | 20230817 | 133600 | 160891457000 | 577000 | 576000 | 577000 | 575000 | 3867 |
| 348 | 20230817 | 133500 | 158663922000 | 576000 | 576000 | 576000 | 575000 | 218 |
| 349 | 20230817 | 133400 | 158538395000 | 575000 | 576000 | 576000 | 575000 | 223 |
| 350 | 20230817 | 133300 | 158410037000 | 576000 | 576000 | 576000 | 575000 | 84 |
| 351 | 20230817 | 133200 | 158361666000 | 576000 | 576000 | 576000 | 575000 | 528 |
| 352 | 20230817 | 133100 | 158057805000 | 576000 | 575000 | 576000 | 575000 | 1538 |
| 353 | 20230817 | 133000 | 157172105000 | 576000 | 575000 | 576000 | 575000 | 170 |
| 354 | 20230817 | 132900 | 157074255000 | 576000 | 575000 | 576000 | 575000 | 456 |
| 355 | 20230817 | 132800 | 156811849000 | 575000 | 576000 | 576000 | 575000 | 151 |
| 356 | 20230817 | 132700 | 156724901000 | 575000 | 576000 | 576000 | 575000 | 119 |
| 357 | 20230817 | 132600 | 156656374000 | 576000 | 576000 | 576000 | 575000 | 215 |
| 358 | 20230817 | 132500 | 156532566000 | 575000 | 576000 | 576000 | 575000 | 182 |
| 359 | 20230817 | 132400 | 156427796000 | 576000 | 576000 | 576000 | 575000 | 112 |
| 360 | 20230817 | 132300 | 156363286000 | 576000 | 576000 | 576000 | 575000 | 189 |
| 361 | 20230817 | 132200 | 156254424000 | 576000 | 576000 | 576000 | 575000 | 706 |
| 362 | 20230817 | 132100 | 155847769000 | 576000 | 576000 | 576000 | 575000 | 330 |
| 363 | 20230817 | 132000 | 155657726000 | 576000 | 575000 | 576000 | 575000 | 568 |
| 364 | 20230817 | 131900 | 155330995000 | 575000 | 576000 | 576000 | 575000 | 239 |
| 365 | 20230817 | 131800 | 155193481000 | 575000 | 575000 | 576000 | 575000 | 309 |
| 366 | 20230817 | 131700 | 155015699000 | 575000 | 574000 | 576000 | 574000 | 1105 |
| 367 | 20230817 | 131600 | 154380305000 | 574000 | 575000 | 575000 | 574000 | 156 |
| 368 | 20230817 | 131500 | 154290653000 | 574000 | 575000 | 575000 | 574000 | 326 |
| 369 | 20230817 | 131400 | 154103317000 | 575000 | 575000 | 575000 | 574000 | 108 |
| 370 | 20230817 | 131300 | 154041234000 | 575000 | 575000 | 576000 | 574000 | 285 |
| 371 | 20230817 | 131200 | 153877359000 | 575000 | 575000 | 576000 | 575000 | 1512 |
| 372 | 20230817 | 131100 | 153007773000 | 575000 | 575000 | 576000 | 575000 | 192 |
| 373 | 20230817 | 131000 | 152897269000 | 576000 | 576000 | 576000 | 575000 | 385 |
| 374 | 20230817 | 130900 | 152675765000 | 575000 | 576000 | 576000 | 575000 | 102 |
| 375 | 20230817 | 130800 | 152617033000 | 576000 | 576000 | 576000 | 575000 | 69 |
| 376 | 20230817 | 130700 | 152577290000 | 575000 | 575000 | 576000 | 575000 | 1410 |
| 377 | 20230817 | 130600 | 151766277000 | 575000 | 575000 | 575000 | 574000 | 110 |
| 378 | 20230817 | 130500 | 151703040000 | 575000 | 574000 | 575000 | 573000 | 2181 |
| 379 | 20230817 | 130400 | 150450987000 | 574000 | 574000 | 574000 | 573000 | 251 |
| 380 | 20230817 | 130300 | 150306938000 | 574000 | 575000 | 575000 | 573000 | 1541 |
| 381 | 20230817 | 130200 | 149422218000 | 575000 | 575000 | 575000 | 574000 | 31 |
| 382 | 20230817 | 130100 | 149404396000 | 574000 | 575000 | 575000 | 574000 | 1262 |
| 383 | 20230817 | 130000 | 148679363000 | 575000 | 574000 | 575000 | 574000 | 122 |
| 384 | 20230817 | 125900 | 148609251000 | 574000 | 575000 | 575000 | 574000 | 259 |
| 385 | 20230817 | 125800 | 148460467000 | 575000 | 576000 | 576000 | 575000 | 2743 |
| 386 | 20230817 | 125700 | 146883098000 | 576000 | 576000 | 576000 | 575000 | 177 |
| 387 | 20230817 | 125600 | 146781268000 | 576000 | 575000 | 576000 | 575000 | 4178 |
| 388 | 20230817 | 125500 | 144374756000 | 576000 | 576000 | 576000 | 575000 | 60 |
| 389 | 20230817 | 125400 | 144340239000 | 575000 | 576000 | 577000 | 575000 | 388 |
| 390 | 20230817 | 125300 | 144116845000 | 576000 | 576000 | 577000 | 576000 | 180 |
| 391 | 20230817 | 125200 | 144013109000 | 576000 | 576000 | 577000 | 576000 | 1127 |
| 392 | 20230817 | 125100 | 143363902000 | 577000 | 576000 | 577000 | 576000 | 989 |
| 393 | 20230817 | 125000 | 142794069000 | 576000 | 577000 | 578000 | 576000 | 373 |
| 394 | 20230817 | 124900 | 142578901000 | 577000 | 577000 | 578000 | 577000 | 941 |
| 395 | 20230817 | 124800 | 142035610000 | 577000 | 578000 | 578000 | 577000 | 194 |
| 396 | 20230817 | 124700 | 141923563000 | 578000 | 578000 | 578000 | 577000 | 188 |
| 397 | 20230817 | 124600 | 141814926000 | 578000 | 577000 | 578000 | 577000 | 262 |
| 398 | 20230817 | 124500 | 141663621000 | 578000 | 577000 | 578000 | 577000 | 148 |
| 399 | 20230817 | 124400 | 141578205000 | 577000 | 577000 | 578000 | 577000 | 1395 |
| 400 | 20230817 | 124300 | 140773079000 | 577000 | 579000 | 579000 | 577000 | 1461 |
| 401 | 20230817 | 124200 | 139928702000 | 579000 | 579000 | 580000 | 578000 | 3424 |
| 402 | 20230817 | 124100 | 137945011000 | 579000 | 580000 | 580000 | 579000 | 359 |
| 403 | 20230817 | 124000 | 137737019000 | 580000 | 580000 | 580000 | 579000 | 121 |
| 404 | 20230817 | 123900 | 137666868000 | 579000 | 580000 | 580000 | 579000 | 478 |
| 405 | 20230817 | 123800 | 137389810000 | 579000 | 579000 | 580000 | 579000 | 717 |
| 406 | 20230817 | 123700 | 136974519000 | 579000 | 579000 | 580000 | 578000 | 3379 |
| 407 | 20230817 | 123600 | 135017546000 | 579000 | 578000 | 579000 | 578000 | 1856 |
| 408 | 20230817 | 123500 | 133942952000 | 579000 | 578000 | 579000 | 578000 | 546 |
| 409 | 20230817 | 123400 | 133626991000 | 579000 | 579000 | 579000 | 578000 | 237 |
| 410 | 20230817 | 123300 | 133489882000 | 579000 | 579000 | 579000 | 578000 | 1077 |
| 411 | 20230817 | 123200 | 132866635000 | 579000 | 579000 | 579000 | 578000 | 745 |
| 412 | 20230817 | 123100 | 132435469000 | 579000 | 579000 | 579000 | 578000 | 450 |
| 413 | 20230817 | 123000 | 132174961000 | 579000 | 578000 | 579000 | 577000 | 1432 |
| 414 | 20230817 | 122900 | 131347113000 | 578000 | 578000 | 578000 | 577000 | 276 |
| 415 | 20230817 | 122800 | 131187698000 | 578000 | 578000 | 578000 | 577000 | 764 |
| 416 | 20230817 | 122700 | 130746140000 | 578000 | 577000 | 578000 | 577000 | 802 |
| 417 | 20230817 | 122600 | 130282677000 | 578000 | 578000 | 578000 | 577000 | 175 |
| 418 | 20230817 | 122500 | 130181567000 | 577000 | 577000 | 578000 | 576000 | 2103 |
| 419 | 20230817 | 122400 | 128968091000 | 576000 | 577000 | 577000 | 576000 | 89 |
| 420 | 20230817 | 122300 | 128916806000 | 577000 | 577000 | 578000 | 576000 | 1103 |
| 421 | 20230817 | 122200 | 128280104000 | 577000 | 577000 | 577000 | 576000 | 2922 |
| 422 | 20230817 | 122100 | 126594321000 | 577000 | 576000 | 577000 | 576000 | 160 |
| 423 | 20230817 | 122000 | 126502021000 | 577000 | 576000 | 577000 | 575000 | 1435 |
| 424 | 20230817 | 121900 | 125675434000 | 575000 | 576000 | 576000 | 575000 | 135 |
| 425 | 20230817 | 121800 | 125597729000 | 575000 | 576000 | 576000 | 575000 | 346 |
| 426 | 20230817 | 121700 | 125398579000 | 576000 | 576000 | 576000 | 575000 | 354 |
| 427 | 20230817 | 121600 | 125194732000 | 576000 | 575000 | 576000 | 574000 | 1147 |
| 428 | 20230817 | 121500 | 124535184000 | 575000 | 576000 | 576000 | 574000 | 411 |
| 429 | 20230817 | 121400 | 124298839000 | 575000 | 576000 | 576000 | 575000 | 742 |
| 430 | 20230817 | 121300 | 123872079000 | 575000 | 575000 | 576000 | 575000 | 185 |
| 431 | 20230817 | 121200 | 123765557000 | 575000 | 574000 | 576000 | 574000 | 2387 |
| 432 | 20230817 | 121100 | 122393027000 | 574000 | 574000 | 575000 | 574000 | 291 |
| 433 | 20230817 | 121000 | 122225850000 | 575000 | 575000 | 575000 | 574000 | 176 |
| 434 | 20230817 | 120900 | 122124666000 | 575000 | 576000 | 576000 | 574000 | 1128 |
| 435 | 20230817 | 120800 | 121476028000 | 576000 | 576000 | 576000 | 575000 | 227 |
| 436 | 20230817 | 120700 | 121345355000 | 575000 | 576000 | 576000 | 575000 | 394 |
| 437 | 20230817 | 120600 | 121118479000 | 575000 | 576000 | 576000 | 575000 | 43 |
| 438 | 20230817 | 120500 | 121093739000 | 575000 | 575000 | 576000 | 575000 | 1256 |
| 439 | 20230817 | 120400 | 120371375000 | 575000 | 575000 | 575000 | 574000 | 3942 |
| 440 | 20230817 | 120300 | 118104726000 | 574000 | 575000 | 575000 | 574000 | 253 |
| 441 | 20230817 | 120200 | 117959399000 | 575000 | 574000 | 575000 | 574000 | 1196 |
| 442 | 20230817 | 120100 | 117271873000 | 574000 | 574000 | 575000 | 573000 | 962 |
| 443 | 20230817 | 120000 | 116719664000 | 574000 | 574000 | 575000 | 574000 | 932 |
| 444 | 20230817 | 115900 | 116184642000 | 574000 | 574000 | 575000 | 574000 | 1334 |
| 445 | 20230817 | 115800 | 115418855000 | 574000 | 574000 | 575000 | 573000 | 3293 |
| 446 | 20230817 | 115700 | 113528431000 | 573000 | 573000 | 574000 | 573000 | 177 |
| 447 | 20230817 | 115600 | 113426948000 | 573000 | 573000 | 574000 | 573000 | 153 |
| 448 | 20230817 | 115500 | 113339192000 | 574000 | 573000 | 574000 | 573000 | 111 |
| 449 | 20230817 | 115400 | 113275537000 | 574000 | 574000 | 574000 | 573000 | 88 |
| 450 | 20230817 | 115300 | 113225029000 | 574000 | 573000 | 574000 | 572000 | 2849 |
| 451 | 20230817 | 115200 | 111592477000 | 573000 | 573000 | 573000 | 572000 | 631 |
| 452 | 20230817 | 115100 | 111230939000 | 572000 | 572000 | 573000 | 572000 | 208 |
| 453 | 20230817 | 115000 | 111111818000 | 573000 | 572000 | 573000 | 572000 | 135 |
| 454 | 20230817 | 114900 | 111034542000 | 573000 | 572000 | 573000 | 572000 | 173 |
| 455 | 20230817 | 114800 | 110935494000 | 572000 | 572000 | 573000 | 572000 | 179 |
| 456 | 20230817 | 114700 | 110833027000 | 572000 | 572000 | 573000 | 572000 | 77 |
| 457 | 20230817 | 114600 | 110788950000 | 572000 | 573000 | 573000 | 572000 | 1574 |
| 458 | 20230817 | 114500 | 109887062000 | 573000 | 574000 | 574000 | 573000 | 372 |
| 459 | 20230817 | 114400 | 109673772000 | 573000 | 573000 | 574000 | 573000 | 250 |
| 460 | 20230817 | 114300 | 109530507000 | 573000 | 574000 | 574000 | 573000 | 84 |
| 461 | 20230817 | 114200 | 109482323000 | 573000 | 573000 | 574000 | 573000 | 125 |
| 462 | 20230817 | 114100 | 109410614000 | 573000 | 574000 | 574000 | 573000 | 350 |
| 463 | 20230817 | 114000 | 109209798000 | 573000 | 575000 | 575000 | 573000 | 4561 |
| 464 | 20230817 | 113900 | 106591739000 | 575000 | 575000 | 575000 | 574000 | 119 |
| 465 | 20230817 | 113800 | 106523326000 | 575000 | 575000 | 575000 | 574000 | 141 |
| 466 | 20230817 | 113700 | 106442269000 | 575000 | 575000 | 575000 | 574000 | 43 |
| 467 | 20230817 | 113600 | 106417547000 | 575000 | 573000 | 575000 | 573000 | 3815 |
| 468 | 20230817 | 113500 | 104226184000 | 574000 | 573000 | 574000 | 573000 | 176 |
| 469 | 20230817 | 113400 | 104125188000 | 574000 | 573000 | 574000 | 573000 | 1166 |
| 470 | 20230817 | 113300 | 103455951000 | 574000 | 574000 | 574000 | 573000 | 108 |
| 471 | 20230817 | 113200 | 103393998000 | 574000 | 574000 | 574000 | 573000 | 241 |
| 472 | 20230817 | 113100 | 103255791000 | 574000 | 574000 | 574000 | 573000 | 200 |
| 473 | 20230817 | 113000 | 103141141000 | 574000 | 574000 | 574000 | 573000 | 884 |
| 474 | 20230817 | 112900 | 102633746000 | 574000 | 574000 | 574000 | 573000 | 138 |
| 475 | 20230817 | 112800 | 102554551000 | 574000 | 574000 | 574000 | 573000 | 103 |
| 476 | 20230817 | 112700 | 102495456000 | 573000 | 574000 | 574000 | 573000 | 272 |
| 477 | 20230817 | 112600 | 102339369000 | 574000 | 574000 | 574000 | 573000 | 121 |
| 478 | 20230817 | 112500 | 102269970000 | 574000 | 574000 | 574000 | 573000 | 184 |
| 479 | 20230817 | 112400 | 102164473000 | 574000 | 574000 | 574000 | 573000 | 131 |
| 480 | 20230817 | 112300 | 102089296000 | 574000 | 574000 | 574000 | 573000 | 408 |
| 481 | 20230817 | 112200 | 101855173000 | 574000 | 574000 | 574000 | 573000 | 1040 |
| 482 | 20230817 | 112100 | 101258225000 | 573000 | 574000 | 574000 | 573000 | 186 |
| 483 | 20230817 | 112000 | 101151467000 | 574000 | 574000 | 575000 | 573000 | 1482 |
| 484 | 20230817 | 111900 | 100300721000 | 574000 | 574000 | 574000 | 573000 | 1789 |
| 485 | 20230817 | 111800 | 99273839000 | 574000 | 574000 | 574000 | 573000 | 196 |
| 486 | 20230817 | 111700 | 99161411000 | 574000 | 573000 | 574000 | 572000 | 2496 |
| 487 | 20230817 | 111600 | 97731184000 | 573000 | 573000 | 573000 | 572000 | 1856 |
| 488 | 20230817 | 111500 | 96667744000 | 573000 | 573000 | 573000 | 572000 | 119 |
| 489 | 20230817 | 111400 | 96599611000 | 573000 | 573000 | 573000 | 572000 | 317 |
| 490 | 20230817 | 111300 | 96418192000 | 573000 | 572000 | 573000 | 572000 | 127 |
| 491 | 20230817 | 111200 | 96345510000 | 573000 | 573000 | 573000 | 572000 | 194 |
| 492 | 20230817 | 111100 | 96234486000 | 573000 | 573000 | 573000 | 572000 | 242 |
| 493 | 20230817 | 111000 | 96095894000 | 573000 | 573000 | 573000 | 572000 | 150 |
| 494 | 20230817 | 110900 | 96009966000 | 573000 | 573000 | 573000 | 572000 | 293 |
| 495 | 20230817 | 110800 | 95842122000 | 573000 | 572000 | 573000 | 572000 | 267 |
| 496 | 20230817 | 110700 | 95689138000 | 572000 | 573000 | 573000 | 572000 | 158 |
| 497 | 20230817 | 110600 | 95598712000 | 572000 | 573000 | 573000 | 572000 | 31 |
| 498 | 20230817 | 110500 | 95580951000 | 573000 | 572000 | 573000 | 572000 | 416 |
| 499 | 20230817 | 110400 | 95342603000 | 573000 | 573000 | 573000 | 572000 | 72 |
| 500 | 20230817 | 110300 | 95301349000 | 573000 | 573000 | 573000 | 572000 | 653 |
| 501 | 20230817 | 110200 | 94927182000 | 573000 | 572000 | 573000 | 572000 | 92 |
| 502 | 20230817 | 110100 | 94874512000 | 573000 | 572000 | 574000 | 572000 | 127 |
| 503 | 20230817 | 110000 | 94801742000 | 573000 | 573000 | 574000 | 572000 | 1028 |
| 504 | 20230817 | 105900 | 94212700000 | 573000 | 574000 | 574000 | 572000 | 577 |
| 505 | 20230817 | 105800 | 93882027000 | 573000 | 572000 | 574000 | 571000 | 1164 |
| 506 | 20230817 | 105700 | 93215637000 | 572000 | 572000 | 573000 | 571000 | 3417 |
| 507 | 20230817 | 105600 | 91261152000 | 572000 | 572000 | 572000 | 571000 | 958 |
| 508 | 20230817 | 105500 | 90713483000 | 571000 | 573000 | 573000 | 571000 | 1926 |
| 509 | 20230817 | 105400 | 89612179000 | 572000 | 574000 | 574000 | 572000 | 2450 |
| 510 | 20230817 | 105300 | 88208707000 | 574000 | 574000 | 574000 | 573000 | 237 |
| 511 | 20230817 | 105200 | 88072743000 | 573000 | 574000 | 574000 | 573000 | 83 |
| 512 | 20230817 | 105100 | 88025110000 | 574000 | 574000 | 574000 | 573000 | 87 |
| 513 | 20230817 | 105000 | 87975209000 | 574000 | 574000 | 574000 | 573000 | 419 |
| 514 | 20230817 | 104900 | 87734711000 | 574000 | 573000 | 574000 | 573000 | 455 |
| 515 | 20230817 | 104800 | 87473563000 | 574000 | 574000 | 574000 | 573000 | 266 |
| 516 | 20230817 | 104700 | 87320903000 | 573000 | 574000 | 574000 | 573000 | 158 |
| 517 | 20230817 | 104600 | 87230213000 | 574000 | 574000 | 574000 | 573000 | 815 |
| 518 | 20230817 | 104500 | 86762468000 | 574000 | 574000 | 574000 | 573000 | 142 |
| 519 | 20230817 | 104400 | 86681024000 | 574000 | 574000 | 574000 | 573000 | 397 |
| 520 | 20230817 | 104300 | 86453149000 | 574000 | 573000 | 574000 | 573000 | 314 |
| 521 | 20230817 | 104200 | 86273072000 | 573000 | 573000 | 573000 | 572000 | 1061 |
| 522 | 20230817 | 104100 | 85665120000 | 572000 | 572000 | 573000 | 571000 | 1679 |
| 523 | 20230817 | 104000 | 84704819000 | 572000 | 571000 | 572000 | 571000 | 76 |
| 524 | 20230817 | 103900 | 84661376000 | 572000 | 571000 | 572000 | 571000 | 783 |
| 525 | 20230817 | 103800 | 84213724000 | 571000 | 572000 | 572000 | 571000 | 726 |
| 526 | 20230817 | 103700 | 83798529000 | 571000 | 571000 | 572000 | 571000 | 541 |
| 527 | 20230817 | 103600 | 83489149000 | 571000 | 571000 | 572000 | 571000 | 267 |
| 528 | 20230817 | 103500 | 83336668000 | 572000 | 571000 | 572000 | 571000 | 177 |
| 529 | 20230817 | 103400 | 83235557000 | 571000 | 572000 | 572000 | 571000 | 170 |
| 530 | 20230817 | 103300 | 83138410000 | 572000 | 571000 | 572000 | 570000 | 1994 |
| 531 | 20230817 | 103200 | 81999790000 | 571000 | 570000 | 571000 | 570000 | 769 |
| 532 | 20230817 | 103100 | 81560920000 | 570000 | 571000 | 572000 | 570000 | 2958 |
| 533 | 20230817 | 103000 | 79871888000 | 571000 | 572000 | 573000 | 571000 | 2581 |
| 534 | 20230817 | 102900 | 78395636000 | 573000 | 572000 | 573000 | 572000 | 292 |
| 535 | 20230817 | 102800 | 78228552000 | 572000 | 573000 | 573000 | 572000 | 190 |
| 536 | 20230817 | 102700 | 78119837000 | 572000 | 572000 | 573000 | 572000 | 289 |
| 537 | 20230817 | 102600 | 77954481000 | 572000 | 572000 | 573000 | 572000 | 219 |
| 538 | 20230817 | 102500 | 77829150000 | 573000 | 573000 | 573000 | 572000 | 187 |
| 539 | 20230817 | 102400 | 77722089000 | 572000 | 573000 | 573000 | 572000 | 1035 |
| 540 | 20230817 | 102300 | 77129070000 | 574000 | 574000 | 574000 | 573000 | 598 |
| 541 | 20230817 | 102200 | 76786331000 | 573000 | 573000 | 574000 | 573000 | 299 |
| 542 | 20230817 | 102100 | 76614978000 | 574000 | 575000 | 575000 | 573000 | 2571 |
| 543 | 20230817 | 102000 | 75139920000 | 575000 | 575000 | 575000 | 574000 | 143 |
| 544 | 20230817 | 101900 | 75057766000 | 575000 | 574000 | 575000 | 574000 | 206 |
| 545 | 20230817 | 101800 | 74939421000 | 575000 | 574000 | 575000 | 574000 | 247 |
| 546 | 20230817 | 101700 | 74797481000 | 575000 | 574000 | 575000 | 574000 | 179 |
| 547 | 20230817 | 101600 | 74694649000 | 574000 | 576000 | 576000 | 574000 | 996 |
| 548 | 20230817 | 101500 | 74121926000 | 575000 | 575000 | 576000 | 575000 | 1811 |
| 549 | 20230817 | 101400 | 73080586000 | 575000 | 574000 | 575000 | 574000 | 1024 |
| 550 | 20230817 | 101300 | 72491836000 | 574000 | 574000 | 575000 | 574000 | 743 |
| 551 | 20230817 | 101200 | 72064794000 | 574000 | 576000 | 576000 | 574000 | 2016 |
| 552 | 20230817 | 101100 | 70905694000 | 575000 | 577000 | 577000 | 575000 | 1712 |
| 553 | 20230817 | 101000 | 69919642000 | 577000 | 577000 | 577000 | 576000 | 975 |
| 554 | 20230817 | 100900 | 69357213000 | 577000 | 576000 | 577000 | 575000 | 2237 |
| 555 | 20230817 | 100800 | 68068603000 | 576000 | 576000 | 576000 | 575000 | 255 |
| 556 | 20230817 | 100700 | 67921842000 | 576000 | 574000 | 576000 | 574000 | 945 |
| 557 | 20230817 | 100600 | 67378575000 | 574000 | 574000 | 575000 | 573000 | 1942 |
| 558 | 20230817 | 100500 | 66262473000 | 574000 | 573000 | 575000 | 573000 | 1291 |
| 559 | 20230817 | 100400 | 65521464000 | 574000 | 574000 | 575000 | 573000 | 552 |
| 560 | 20230817 | 100300 | 65204639000 | 574000 | 574000 | 575000 | 573000 | 1034 |
| 561 | 20230817 | 100200 | 64611109000 | 574000 | 573000 | 574000 | 573000 | 914 |
| 562 | 20230817 | 100100 | 64086585000 | 573000 | 573000 | 574000 | 573000 | 1172 |
| 563 | 20230817 | 100000 | 63413926000 | 573000 | 574000 | 574000 | 573000 | 936 |
| 564 | 20230817 | 095900 | 62877358000 | 574000 | 574000 | 574000 | 573000 | 267 |
| 565 | 20230817 | 095800 | 62724212000 | 573000 | 574000 | 574000 | 573000 | 1738 |
| 566 | 20230817 | 095700 | 61726630000 | 574000 | 574000 | 574000 | 573000 | 102 |
| 567 | 20230817 | 095600 | 61668110000 | 574000 | 574000 | 574000 | 573000 | 567 |
| 568 | 20230817 | 095500 | 61342697000 | 574000 | 573000 | 574000 | 573000 | 336 |
| 569 | 20230817 | 095400 | 61150109000 | 573000 | 574000 | 575000 | 573000 | 765 |
| 570 | 20230817 | 095300 | 60710978000 | 574000 | 574000 | 575000 | 574000 | 88 |
| 571 | 20230817 | 095200 | 60660447000 | 574000 | 575000 | 575000 | 574000 | 438 |
| 572 | 20230817 | 095100 | 60408824000 | 575000 | 574000 | 575000 | 574000 | 335 |
| 573 | 20230817 | 095000 | 60216303000 | 575000 | 575000 | 575000 | 574000 | 1611 |
| 574 | 20230817 | 094900 | 59289996000 | 574000 | 574000 | 575000 | 573000 | 226 |
| 575 | 20230817 | 094800 | 59160145000 | 574000 | 573000 | 574000 | 572000 | 2581 |
| 576 | 20230817 | 094700 | 57679911000 | 573000 | 573000 | 574000 | 573000 | 1099 |
| 577 | 20230817 | 094600 | 57050171000 | 573000 | 574000 | 574000 | 573000 | 208 |
| 578 | 20230817 | 094500 | 56930977000 | 573000 | 575000 | 575000 | 573000 | 1690 |
| 579 | 20230817 | 094400 | 55960267000 | 575000 | 575000 | 575000 | 574000 | 473 |
| 580 | 20230817 | 094300 | 55688388000 | 574000 | 574000 | 575000 | 574000 | 394 |
| 581 | 20230817 | 094200 | 55462199000 | 574000 | 574000 | 575000 | 573000 | 1731 |
| 582 | 20230817 | 094100 | 54468565000 | 574000 | 573000 | 574000 | 572000 | 3555 |
| 583 | 20230817 | 094000 | 52431561000 | 572000 | 573000 | 573000 | 572000 | 489 |
| 584 | 20230817 | 093900 | 52151513000 | 573000 | 574000 | 574000 | 572000 | 579 |
| 585 | 20230817 | 093800 | 51819811000 | 574000 | 575000 | 575000 | 573000 | 1396 |
| 586 | 20230817 | 093700 | 51018495000 | 574000 | 574000 | 575000 | 573000 | 2118 |
| 587 | 20230817 | 093600 | 49802340000 | 574000 | 573000 | 574000 | 573000 | 109 |
| 588 | 20230817 | 093500 | 49739855000 | 573000 | 572000 | 574000 | 572000 | 545 |
| 589 | 20230817 | 093400 | 49427544000 | 573000 | 572000 | 573000 | 572000 | 733 |
| 590 | 20230817 | 093300 | 49007639000 | 572000 | 571000 | 572000 | 570000 | 8594 |
| 591 | 20230817 | 093200 | 44095886000 | 571000 | 571000 | 572000 | 571000 | 689 |
| 592 | 20230817 | 093100 | 43702462000 | 571000 | 572000 | 572000 | 571000 | 337 |
| 593 | 20230817 | 093000 | 43509973000 | 572000 | 571000 | 572000 | 571000 | 899 |
| 594 | 20230817 | 092900 | 42996403000 | 572000 | 572000 | 572000 | 571000 | 996 |
| 595 | 20230817 | 092800 | 42427444000 | 571000 | 572000 | 572000 | 571000 | 397 |
| 596 | 20230817 | 092700 | 42200633000 | 572000 | 572000 | 573000 | 572000 | 1416 |
| 597 | 20230817 | 092600 | 41390358000 | 572000 | 573000 | 573000 | 572000 | 440 |
| 598 | 20230817 | 092500 | 41138531000 | 573000 | 573000 | 573000 | 572000 | 562 |
| 599 | 20230817 | 092400 | 40816722000 | 574000 | 573000 | 574000 | 573000 | 224 |
| 600 | 20230817 | 092300 | 40688317000 | 574000 | 573000 | 574000 | 572000 | 1763 |
| 601 | 20230817 | 092200 | 39678002000 | 572000 | 571000 | 573000 | 571000 | 2821 |
| 602 | 20230817 | 092100 | 38064619000 | 571000 | 571000 | 572000 | 571000 | 879 |
| 603 | 20230817 | 092000 | 37562605000 | 572000 | 574000 | 574000 | 572000 | 2567 |
| 604 | 20230817 | 091900 | 36093670000 | 573000 | 574000 | 574000 | 573000 | 399 |
| 605 | 20230817 | 091800 | 35865006000 | 575000 | 572000 | 575000 | 571000 | 6629 |
| 606 | 20230817 | 091700 | 32067726000 | 572000 | 572000 | 573000 | 571000 | 2575 |
| 607 | 20230817 | 091600 | 30594779000 | 572000 | 573000 | 573000 | 572000 | 1489 |
| 608 | 20230817 | 091500 | 29742711000 | 572000 | 573000 | 573000 | 572000 | 594 |
| 609 | 20230817 | 091400 | 29402666000 | 573000 | 573000 | 574000 | 572000 | 3819 |
| 610 | 20230817 | 091300 | 27214379000 | 574000 | 575000 | 575000 | 573000 | 1454 |
| 611 | 20230817 | 091200 | 26380030000 | 575000 | 574000 | 575000 | 573000 | 2479 |
| 612 | 20230817 | 091100 | 24957224000 | 573000 | 575000 | 576000 | 573000 | 1218 |
| 613 | 20230817 | 091000 | 24257878000 | 575000 | 575000 | 577000 | 575000 | 1964 |
| 614 | 20230817 | 090900 | 23126893000 | 575000 | 574000 | 576000 | 573000 | 1694 |
| 615 | 20230817 | 090800 | 22153219000 | 573000 | 575000 | 576000 | 573000 | 4835 |
| 616 | 20230817 | 090700 | 19377081000 | 575000 | 577000 | 577000 | 575000 | 1271 |
| 617 | 20230817 | 090600 | 18645025000 | 577000 | 578000 | 578000 | 576000 | 3293 |
| 618 | 20230817 | 090500 | 16744078000 | 578000 | 576000 | 579000 | 576000 | 2504 |
| 619 | 20230817 | 090400 | 15297414000 | 577000 | 577000 | 578000 | 576000 | 2627 |
| 620 | 20230817 | 090300 | 13782425000 | 577000 | 580000 | 581000 | 577000 | 3805 |
| 621 | 20230817 | 090200 | 11578178000 | 580000 | 579000 | 581000 | 578000 | 2789 |
| 622 | 20230817 | 090100 | 9961557000 | 579000 | 576000 | 579000 | 575000 | 5499 |
| 623 | 20230817 | 090000 | 6785138000 | 577000 | 575000 | 578000 | 574000 | 11707 |