35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 3 | 20230912 | 184300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 4 | 20230912 | 184200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 5 | 20230912 | 184100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 6 | 20230912 | 184000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 7 | 20230912 | 183900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 8 | 20230912 | 183800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 9 | 20230912 | 183700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 10 | 20230912 | 183600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 11 | 20230912 | 183500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 12 | 20230912 | 183400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 13 | 20230912 | 183300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 14 | 20230912 | 183200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 15 | 20230912 | 183100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 16 | 20230912 | 183000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 17 | 20230912 | 182900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 18 | 20230912 | 182800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 19 | 20230912 | 182700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 20 | 20230912 | 182600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 21 | 20230912 | 182500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 22 | 20230912 | 182400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 23 | 20230912 | 182300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 24 | 20230912 | 182200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 25 | 20230912 | 182100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 26 | 20230912 | 182000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 27 | 20230912 | 181900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 28 | 20230912 | 181800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 29 | 20230912 | 181700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 30 | 20230912 | 181600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 31 | 20230912 | 181500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 32 | 20230912 | 181400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 33 | 20230912 | 181300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 34 | 20230912 | 181200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 35 | 20230912 | 181100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 36 | 20230912 | 181000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 37 | 20230912 | 180900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 38 | 20230912 | 180800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 39 | 20230912 | 180700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 40 | 20230912 | 180600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 41 | 20230912 | 180500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 42 | 20230912 | 180400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 43 | 20230912 | 180300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 44 | 20230912 | 180200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 45 | 20230912 | 180100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 46 | 20230912 | 180000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 47 | 20230912 | 175900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 48 | 20230912 | 175800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 49 | 20230912 | 175700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 50 | 20230912 | 175600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 51 | 20230912 | 175500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 52 | 20230912 | 175400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 53 | 20230912 | 175300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 54 | 20230912 | 175200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 55 | 20230912 | 175100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 56 | 20230912 | 175000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 57 | 20230912 | 174900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 58 | 20230912 | 174800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 59 | 20230912 | 174700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 60 | 20230912 | 174600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 61 | 20230912 | 174500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 62 | 20230912 | 174400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 63 | 20230912 | 174300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 64 | 20230912 | 174200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 65 | 20230912 | 174100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 66 | 20230912 | 174000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 67 | 20230912 | 173900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 68 | 20230912 | 173800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 69 | 20230912 | 173700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 70 | 20230912 | 173600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 71 | 20230912 | 173500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 72 | 20230912 | 173400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 73 | 20230912 | 173300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 74 | 20230912 | 173200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 75 | 20230912 | 173100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 76 | 20230912 | 173000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 77 | 20230912 | 172900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 78 | 20230912 | 172800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 79 | 20230912 | 172700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 80 | 20230912 | 172600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 81 | 20230912 | 172500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 82 | 20230912 | 172400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 83 | 20230912 | 172300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 84 | 20230912 | 172200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 85 | 20230912 | 172100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 86 | 20230912 | 172000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 87 | 20230912 | 171900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 88 | 20230912 | 171800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 89 | 20230912 | 171700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 90 | 20230912 | 171600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 91 | 20230912 | 171500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 92 | 20230912 | 171400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 93 | 20230912 | 171300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 94 | 20230912 | 171200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 95 | 20230912 | 171100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 96 | 20230912 | 171000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 97 | 20230912 | 170900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 98 | 20230912 | 170800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 99 | 20230912 | 170700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 100 | 20230912 | 170600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 101 | 20230912 | 170500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 102 | 20230912 | 170400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 103 | 20230912 | 170300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 104 | 20230912 | 170200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 105 | 20230912 | 170100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 106 | 20230912 | 170000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 107 | 20230912 | 165900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 108 | 20230912 | 165800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 109 | 20230912 | 165700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 110 | 20230912 | 165600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 111 | 20230912 | 165500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 112 | 20230912 | 165400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 113 | 20230912 | 165300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 114 | 20230912 | 165200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 115 | 20230912 | 165100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 116 | 20230912 | 165000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 117 | 20230912 | 164900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 118 | 20230912 | 164800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 119 | 20230912 | 164700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 120 | 20230912 | 164600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 121 | 20230912 | 164500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 122 | 20230912 | 164400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 123 | 20230912 | 164300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 124 | 20230912 | 164200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 125 | 20230912 | 164100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 126 | 20230912 | 164000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 127 | 20230912 | 163900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 128 | 20230912 | 163800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 129 | 20230912 | 163700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 130 | 20230912 | 163600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 131 | 20230912 | 163500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 132 | 20230912 | 163400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 133 | 20230912 | 163300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 134 | 20230912 | 163200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 135 | 20230912 | 163100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 136 | 20230912 | 163000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 137 | 20230912 | 162900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 138 | 20230912 | 162800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 139 | 20230912 | 162700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 140 | 20230912 | 162600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 141 | 20230912 | 162500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 142 | 20230912 | 162400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 143 | 20230912 | 162300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 144 | 20230912 | 162200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 145 | 20230912 | 162100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 146 | 20230912 | 162000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 147 | 20230912 | 161900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 148 | 20230912 | 161800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 149 | 20230912 | 161700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 150 | 20230912 | 161600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 151 | 20230912 | 161500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 152 | 20230912 | 161400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 153 | 20230912 | 161300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 154 | 20230912 | 161200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 155 | 20230912 | 161100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 156 | 20230912 | 161000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 157 | 20230912 | 160900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 158 | 20230912 | 160800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 159 | 20230912 | 160700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 160 | 20230912 | 160600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 161 | 20230912 | 160500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 162 | 20230912 | 160400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 163 | 20230912 | 160300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 164 | 20230912 | 160200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 165 | 20230912 | 160100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 166 | 20230912 | 160000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 167 | 20230912 | 155900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 168 | 20230912 | 155800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 169 | 20230912 | 155700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 170 | 20230912 | 155600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 171 | 20230912 | 155500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 172 | 20230912 | 155400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 173 | 20230912 | 155300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 174 | 20230912 | 155200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 175 | 20230912 | 155100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 176 | 20230912 | 155000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 177 | 20230912 | 154900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 178 | 20230912 | 154800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 179 | 20230912 | 154700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 180 | 20230912 | 154600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 181 | 20230912 | 154500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 182 | 20230912 | 154400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 183 | 20230912 | 154300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 184 | 20230912 | 154200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 185 | 20230912 | 154100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 186 | 20230912 | 154000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 187 | 20230912 | 153900 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 188 | 20230912 | 153800 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 189 | 20230912 | 153700 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 190 | 20230912 | 153600 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 191 | 20230912 | 153500 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 192 | 20230912 | 153400 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 193 | 20230912 | 153300 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 194 | 20230912 | 153200 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 195 | 20230912 | 153100 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 196 | 20230912 | 153000 | 202780354000 | 558000 | 558000 | 558000 | 558000 | 23985 |
| 197 | 20230912 | 152900 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 198 | 20230912 | 152800 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 199 | 20230912 | 152700 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 200 | 20230912 | 152600 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 201 | 20230912 | 152500 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 202 | 20230912 | 152400 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 203 | 20230912 | 152300 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 204 | 20230912 | 152200 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 205 | 20230912 | 152100 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 206 | 20230912 | 152000 | 189396724000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 207 | 20230912 | 151900 | 189396724000 | 560000 | 559000 | 560000 | 559000 | 619 |
| 208 | 20230912 | 151800 | 189050360000 | 559000 | 559000 | 560000 | 559000 | 367 |
| 209 | 20230912 | 151700 | 188845030000 | 559000 | 561000 | 561000 | 559000 | 839 |
| 210 | 20230912 | 151600 | 188375357000 | 561000 | 559000 | 561000 | 559000 | 670 |
| 211 | 20230912 | 151500 | 188000128000 | 560000 | 561000 | 561000 | 559000 | 1859 |
| 212 | 20230912 | 151400 | 186959028000 | 560000 | 561000 | 561000 | 560000 | 383 |
| 213 | 20230912 | 151300 | 186744372000 | 561000 | 561000 | 561000 | 560000 | 708 |
| 214 | 20230912 | 151200 | 186347582000 | 560000 | 558000 | 561000 | 558000 | 2530 |
| 215 | 20230912 | 151100 | 184932664000 | 558000 | 558000 | 559000 | 558000 | 741 |
| 216 | 20230912 | 151000 | 184519015000 | 559000 | 558000 | 559000 | 558000 | 466 |
| 217 | 20230912 | 150900 | 184258859000 | 558000 | 558000 | 559000 | 558000 | 468 |
| 218 | 20230912 | 150800 | 183997642000 | 559000 | 558000 | 559000 | 558000 | 314 |
| 219 | 20230912 | 150700 | 183822350000 | 558000 | 559000 | 559000 | 558000 | 321 |
| 220 | 20230912 | 150600 | 183643185000 | 558000 | 558000 | 559000 | 557000 | 684 |
| 221 | 20230912 | 150500 | 183261717000 | 558000 | 558000 | 558000 | 557000 | 794 |
| 222 | 20230912 | 150400 | 182818858000 | 558000 | 559000 | 559000 | 557000 | 8414 |
| 223 | 20230912 | 150300 | 178123991000 | 559000 | 558000 | 559000 | 558000 | 427 |
| 224 | 20230912 | 150200 | 177885542000 | 559000 | 559000 | 559000 | 558000 | 730 |
| 225 | 20230912 | 150100 | 177477736000 | 559000 | 559000 | 560000 | 558000 | 522 |
| 226 | 20230912 | 150000 | 177186131000 | 559000 | 559000 | 560000 | 558000 | 2710 |
| 227 | 20230912 | 145900 | 175671217000 | 559000 | 559000 | 560000 | 559000 | 407 |
| 228 | 20230912 | 145800 | 175443670000 | 559000 | 559000 | 560000 | 559000 | 600 |
| 229 | 20230912 | 145700 | 175108216000 | 560000 | 559000 | 560000 | 559000 | 333 |
| 230 | 20230912 | 145600 | 174921985000 | 560000 | 560000 | 560000 | 559000 | 491 |
| 231 | 20230912 | 145500 | 174647396000 | 559000 | 559000 | 560000 | 559000 | 562 |
| 232 | 20230912 | 145400 | 174333171000 | 559000 | 559000 | 560000 | 559000 | 466 |
| 233 | 20230912 | 145300 | 174072638000 | 560000 | 560000 | 561000 | 559000 | 372 |
| 234 | 20230912 | 145200 | 173864559000 | 559000 | 561000 | 561000 | 559000 | 873 |
| 235 | 20230912 | 145100 | 173375775000 | 560000 | 560000 | 561000 | 559000 | 734 |
| 236 | 20230912 | 145000 | 172964804000 | 561000 | 560000 | 561000 | 560000 | 2041 |
| 237 | 20230912 | 144900 | 171821796000 | 560000 | 560000 | 561000 | 560000 | 362 |
| 238 | 20230912 | 144800 | 171619058000 | 560000 | 560000 | 561000 | 560000 | 338 |
| 239 | 20230912 | 144700 | 171429766000 | 560000 | 560000 | 561000 | 559000 | 592 |
| 240 | 20230912 | 144600 | 171098342000 | 560000 | 560000 | 561000 | 560000 | 395 |
| 241 | 20230912 | 144500 | 170877132000 | 560000 | 559000 | 561000 | 559000 | 705 |
| 242 | 20230912 | 144400 | 170482473000 | 560000 | 560000 | 561000 | 559000 | 887 |
| 243 | 20230912 | 144300 | 169986018000 | 560000 | 560000 | 561000 | 560000 | 472 |
| 244 | 20230912 | 144200 | 169721689000 | 560000 | 560000 | 561000 | 559000 | 543 |
| 245 | 20230912 | 144100 | 169417648000 | 560000 | 560000 | 561000 | 559000 | 1079 |
| 246 | 20230912 | 144000 | 168813489000 | 560000 | 560000 | 561000 | 560000 | 491 |
| 247 | 20230912 | 143900 | 168538502000 | 560000 | 560000 | 561000 | 560000 | 504 |
| 248 | 20230912 | 143800 | 168256253000 | 560000 | 559000 | 561000 | 559000 | 829 |
| 249 | 20230912 | 143700 | 167792039000 | 560000 | 560000 | 561000 | 559000 | 561 |
| 250 | 20230912 | 143600 | 167477852000 | 560000 | 560000 | 561000 | 560000 | 561 |
| 251 | 20230912 | 143500 | 167163682000 | 560000 | 561000 | 561000 | 560000 | 186 |
| 252 | 20230912 | 143400 | 167059503000 | 561000 | 560000 | 561000 | 560000 | 173 |
| 253 | 20230912 | 143300 | 166962617000 | 560000 | 560000 | 561000 | 560000 | 290 |
| 254 | 20230912 | 143200 | 166800192000 | 561000 | 560000 | 561000 | 559000 | 1956 |
| 255 | 20230912 | 143100 | 165704737000 | 560000 | 560000 | 561000 | 560000 | 264 |
| 256 | 20230912 | 143000 | 165556875000 | 560000 | 560000 | 561000 | 560000 | 197 |
| 257 | 20230912 | 142900 | 165446544000 | 561000 | 561000 | 561000 | 560000 | 1160 |
| 258 | 20230912 | 142800 | 164796901000 | 560000 | 559000 | 561000 | 559000 | 4017 |
| 259 | 20230912 | 142700 | 162547338000 | 559000 | 559000 | 560000 | 559000 | 255 |
| 260 | 20230912 | 142600 | 162404742000 | 559000 | 559000 | 560000 | 559000 | 166 |
| 261 | 20230912 | 142500 | 162311935000 | 559000 | 559000 | 560000 | 559000 | 505 |
| 262 | 20230912 | 142400 | 162029616000 | 559000 | 559000 | 560000 | 559000 | 855 |
| 263 | 20230912 | 142300 | 161551192000 | 560000 | 559000 | 560000 | 559000 | 202 |
| 264 | 20230912 | 142200 | 161438249000 | 559000 | 559000 | 560000 | 559000 | 501 |
| 265 | 20230912 | 142100 | 161157860000 | 559000 | 559000 | 560000 | 559000 | 123 |
| 266 | 20230912 | 142000 | 161089089000 | 559000 | 559000 | 560000 | 559000 | 676 |
| 267 | 20230912 | 141900 | 160711052000 | 559000 | 560000 | 561000 | 559000 | 1826 |
| 268 | 20230912 | 141800 | 159688912000 | 559000 | 560000 | 561000 | 559000 | 633 |
| 269 | 20230912 | 141700 | 159334488000 | 560000 | 559000 | 561000 | 559000 | 1192 |
| 270 | 20230912 | 141600 | 158667121000 | 559000 | 560000 | 561000 | 559000 | 1610 |
| 271 | 20230912 | 141500 | 157765846000 | 560000 | 560000 | 561000 | 560000 | 155 |
| 272 | 20230912 | 141400 | 157679032000 | 560000 | 560000 | 561000 | 560000 | 156 |
| 273 | 20230912 | 141300 | 157591653000 | 561000 | 560000 | 561000 | 560000 | 552 |
| 274 | 20230912 | 141200 | 157282508000 | 561000 | 559000 | 561000 | 559000 | 304 |
| 275 | 20230912 | 141100 | 157112349000 | 559000 | 560000 | 561000 | 559000 | 1712 |
| 276 | 20230912 | 141000 | 156153824000 | 560000 | 560000 | 561000 | 560000 | 224 |
| 277 | 20230912 | 140900 | 156028372000 | 560000 | 560000 | 561000 | 560000 | 717 |
| 278 | 20230912 | 140800 | 155626806000 | 560000 | 560000 | 561000 | 560000 | 193 |
| 279 | 20230912 | 140700 | 155518711000 | 560000 | 561000 | 561000 | 560000 | 190 |
| 280 | 20230912 | 140600 | 155412289000 | 560000 | 560000 | 561000 | 560000 | 610 |
| 281 | 20230912 | 140500 | 155070644000 | 561000 | 562000 | 562000 | 560000 | 2318 |
| 282 | 20230912 | 140400 | 153770727000 | 562000 | 562000 | 562000 | 561000 | 79 |
| 283 | 20230912 | 140300 | 153726402000 | 562000 | 561000 | 562000 | 561000 | 186 |
| 284 | 20230912 | 140200 | 153621999000 | 561000 | 562000 | 562000 | 561000 | 113 |
| 285 | 20230912 | 140100 | 153558582000 | 561000 | 561000 | 562000 | 561000 | 101 |
| 286 | 20230912 | 140000 | 153501907000 | 562000 | 562000 | 562000 | 561000 | 123 |
| 287 | 20230912 | 135900 | 153432864000 | 561000 | 561000 | 562000 | 560000 | 163 |
| 288 | 20230912 | 135800 | 153341410000 | 561000 | 561000 | 562000 | 560000 | 970 |
| 289 | 20230912 | 135700 | 152797383000 | 561000 | 562000 | 562000 | 561000 | 252 |
| 290 | 20230912 | 135600 | 152655972000 | 562000 | 561000 | 562000 | 560000 | 1001 |
| 291 | 20230912 | 135500 | 152094407000 | 561000 | 559000 | 563000 | 559000 | 5845 |
| 292 | 20230912 | 135400 | 148817295000 | 560000 | 560000 | 560000 | 559000 | 231 |
| 293 | 20230912 | 135300 | 148688083000 | 559000 | 559000 | 560000 | 559000 | 303 |
| 294 | 20230912 | 135200 | 148518482000 | 559000 | 560000 | 560000 | 559000 | 189 |
| 295 | 20230912 | 135100 | 148412779000 | 560000 | 559000 | 560000 | 559000 | 447 |
| 296 | 20230912 | 135000 | 148162663000 | 559000 | 559000 | 560000 | 559000 | 351 |
| 297 | 20230912 | 134900 | 147966262000 | 559000 | 559000 | 560000 | 559000 | 137 |
| 298 | 20230912 | 134800 | 147889670000 | 559000 | 559000 | 560000 | 559000 | 189 |
| 299 | 20230912 | 134700 | 147784007000 | 560000 | 559000 | 560000 | 559000 | 284 |
| 300 | 20230912 | 134600 | 147625218000 | 559000 | 560000 | 560000 | 559000 | 211 |
| 301 | 20230912 | 134500 | 147507143000 | 560000 | 560000 | 561000 | 559000 | 321 |
| 302 | 20230912 | 134400 | 147327416000 | 560000 | 560000 | 561000 | 559000 | 460 |
| 303 | 20230912 | 134300 | 147069852000 | 559000 | 560000 | 561000 | 559000 | 668 |
| 304 | 20230912 | 134200 | 146695849000 | 561000 | 560000 | 561000 | 559000 | 560 |
| 305 | 20230912 | 134100 | 146382303000 | 560000 | 559000 | 560000 | 559000 | 548 |
| 306 | 20230912 | 134000 | 146075522000 | 560000 | 560000 | 561000 | 559000 | 840 |
| 307 | 20230912 | 133900 | 145605148000 | 560000 | 560000 | 561000 | 560000 | 206 |
| 308 | 20230912 | 133800 | 145489769000 | 560000 | 560000 | 561000 | 559000 | 861 |
| 309 | 20230912 | 133700 | 145007611000 | 560000 | 560000 | 561000 | 560000 | 366 |
| 310 | 20230912 | 133600 | 144802622000 | 560000 | 560000 | 561000 | 559000 | 3198 |
| 311 | 20230912 | 133500 | 143011418000 | 559000 | 560000 | 560000 | 559000 | 213 |
| 312 | 20230912 | 133400 | 142892282000 | 559000 | 560000 | 560000 | 559000 | 260 |
| 313 | 20230912 | 133300 | 142746841000 | 559000 | 560000 | 560000 | 559000 | 916 |
| 314 | 20230912 | 133200 | 142234599000 | 559000 | 560000 | 560000 | 559000 | 230 |
| 315 | 20230912 | 133100 | 142105954000 | 560000 | 559000 | 560000 | 559000 | 179 |
| 316 | 20230912 | 133000 | 142005808000 | 559000 | 559000 | 561000 | 559000 | 545 |
| 317 | 20230912 | 132900 | 141700675000 | 560000 | 559000 | 560000 | 559000 | 1166 |
| 318 | 20230912 | 132800 | 141047811000 | 559000 | 560000 | 560000 | 559000 | 475 |
| 319 | 20230912 | 132700 | 140782041000 | 560000 | 559000 | 560000 | 559000 | 660 |
| 320 | 20230912 | 132600 | 140412750000 | 560000 | 560000 | 561000 | 559000 | 3828 |
| 321 | 20230912 | 132500 | 138268912000 | 561000 | 561000 | 561000 | 560000 | 409 |
| 322 | 20230912 | 132400 | 138039534000 | 561000 | 561000 | 562000 | 561000 | 864 |
| 323 | 20230912 | 132300 | 137554829000 | 561000 | 562000 | 562000 | 561000 | 454 |
| 324 | 20230912 | 132200 | 137300119000 | 561000 | 561000 | 562000 | 561000 | 151 |
| 325 | 20230912 | 132100 | 137215386000 | 561000 | 562000 | 562000 | 560000 | 1384 |
| 326 | 20230912 | 132000 | 136438961000 | 561000 | 561000 | 562000 | 561000 | 215 |
| 327 | 20230912 | 131900 | 136318335000 | 561000 | 561000 | 562000 | 561000 | 821 |
| 328 | 20230912 | 131800 | 135857753000 | 561000 | 561000 | 562000 | 561000 | 513 |
| 329 | 20230912 | 131700 | 135569956000 | 561000 | 561000 | 562000 | 561000 | 241 |
| 330 | 20230912 | 131600 | 135434752000 | 561000 | 561000 | 562000 | 561000 | 330 |
| 331 | 20230912 | 131500 | 135249617000 | 561000 | 561000 | 562000 | 561000 | 90 |
| 332 | 20230912 | 131400 | 135199126000 | 561000 | 562000 | 562000 | 561000 | 243 |
| 333 | 20230912 | 131300 | 135062783000 | 561000 | 561000 | 562000 | 560000 | 1093 |
| 334 | 20230912 | 131200 | 134449662000 | 561000 | 561000 | 561000 | 561000 | 177 |
| 335 | 20230912 | 131100 | 134350365000 | 561000 | 561000 | 562000 | 561000 | 305 |
| 336 | 20230912 | 131000 | 134179224000 | 561000 | 562000 | 562000 | 560000 | 1445 |
| 337 | 20230912 | 130900 | 133368609000 | 561000 | 561000 | 562000 | 560000 | 609 |
| 338 | 20230912 | 130800 | 133027077000 | 561000 | 561000 | 562000 | 560000 | 820 |
| 339 | 20230912 | 130700 | 132567115000 | 561000 | 561000 | 562000 | 561000 | 187 |
| 340 | 20230912 | 130600 | 132462201000 | 561000 | 561000 | 562000 | 561000 | 193 |
| 341 | 20230912 | 130500 | 132353911000 | 561000 | 561000 | 562000 | 561000 | 113 |
| 342 | 20230912 | 130400 | 132290514000 | 561000 | 562000 | 562000 | 561000 | 179 |
| 343 | 20230912 | 130300 | 132190071000 | 561000 | 562000 | 563000 | 561000 | 1018 |
| 344 | 20230912 | 130200 | 131618136000 | 562000 | 562000 | 563000 | 562000 | 68 |
| 345 | 20230912 | 130100 | 131579913000 | 563000 | 563000 | 564000 | 562000 | 1427 |
| 346 | 20230912 | 130000 | 130776509000 | 563000 | 562000 | 563000 | 562000 | 98 |
| 347 | 20230912 | 125900 | 130721397000 | 562000 | 561000 | 563000 | 561000 | 2111 |
| 348 | 20230912 | 125800 | 129535043000 | 561000 | 561000 | 562000 | 560000 | 781 |
| 349 | 20230912 | 125700 | 129096837000 | 561000 | 561000 | 562000 | 561000 | 175 |
| 350 | 20230912 | 125600 | 128998661000 | 561000 | 561000 | 562000 | 561000 | 250 |
| 351 | 20230912 | 125500 | 128858408000 | 561000 | 562000 | 562000 | 561000 | 384 |
| 352 | 20230912 | 125400 | 128642931000 | 561000 | 562000 | 562000 | 561000 | 1528 |
| 353 | 20230912 | 125300 | 127785709000 | 561000 | 562000 | 562000 | 561000 | 271 |
| 354 | 20230912 | 125200 | 127633670000 | 562000 | 561000 | 562000 | 561000 | 238 |
| 355 | 20230912 | 125100 | 127500149000 | 561000 | 561000 | 562000 | 561000 | 186 |
| 356 | 20230912 | 125000 | 127395790000 | 561000 | 561000 | 562000 | 561000 | 353 |
| 357 | 20230912 | 124900 | 127197754000 | 561000 | 562000 | 562000 | 561000 | 784 |
| 358 | 20230912 | 124800 | 126757375000 | 562000 | 562000 | 563000 | 562000 | 456 |
| 359 | 20230912 | 124700 | 126501097000 | 562000 | 563000 | 563000 | 562000 | 265 |
| 360 | 20230912 | 124600 | 126352163000 | 562000 | 562000 | 563000 | 562000 | 123 |
| 361 | 20230912 | 124500 | 126283028000 | 562000 | 563000 | 564000 | 562000 | 234 |
| 362 | 20230912 | 124400 | 126151354000 | 563000 | 563000 | 564000 | 562000 | 385 |
| 363 | 20230912 | 124300 | 125934605000 | 563000 | 563000 | 564000 | 563000 | 124 |
| 364 | 20230912 | 124200 | 125864789000 | 563000 | 563000 | 564000 | 563000 | 193 |
| 365 | 20230912 | 124100 | 125756127000 | 563000 | 562000 | 564000 | 562000 | 898 |
| 366 | 20230912 | 124000 | 125250549000 | 562000 | 563000 | 563000 | 562000 | 112 |
| 367 | 20230912 | 123900 | 125187558000 | 563000 | 563000 | 564000 | 562000 | 463 |
| 368 | 20230912 | 123800 | 124926956000 | 563000 | 563000 | 563000 | 562000 | 598 |
| 369 | 20230912 | 123700 | 124590303000 | 562000 | 563000 | 564000 | 562000 | 397 |
| 370 | 20230912 | 123600 | 124366901000 | 563000 | 563000 | 564000 | 563000 | 145 |
| 371 | 20230912 | 123500 | 124285261000 | 563000 | 563000 | 564000 | 563000 | 235 |
| 372 | 20230912 | 123400 | 124152955000 | 563000 | 563000 | 564000 | 563000 | 203 |
| 373 | 20230912 | 123300 | 124038653000 | 563000 | 563000 | 564000 | 563000 | 1039 |
| 374 | 20230912 | 123200 | 123453692000 | 563000 | 563000 | 564000 | 562000 | 822 |
| 375 | 20230912 | 123100 | 122990962000 | 563000 | 563000 | 563000 | 562000 | 177 |
| 376 | 20230912 | 123000 | 122891444000 | 562000 | 563000 | 564000 | 562000 | 813 |
| 377 | 20230912 | 122900 | 122433808000 | 563000 | 563000 | 564000 | 563000 | 147 |
| 378 | 20230912 | 122800 | 122351045000 | 563000 | 563000 | 564000 | 563000 | 160 |
| 379 | 20230912 | 122700 | 122260916000 | 563000 | 563000 | 564000 | 563000 | 82 |
| 380 | 20230912 | 122600 | 122214746000 | 563000 | 563000 | 564000 | 562000 | 603 |
| 381 | 20230912 | 122500 | 121875381000 | 563000 | 563000 | 563000 | 562000 | 273 |
| 382 | 20230912 | 122400 | 121721699000 | 563000 | 563000 | 564000 | 562000 | 923 |
| 383 | 20230912 | 122300 | 121202086000 | 564000 | 563000 | 564000 | 563000 | 185 |
| 384 | 20230912 | 122200 | 121097925000 | 563000 | 564000 | 564000 | 563000 | 112 |
| 385 | 20230912 | 122100 | 121034855000 | 563000 | 563000 | 564000 | 563000 | 93 |
| 386 | 20230912 | 122000 | 120982489000 | 563000 | 563000 | 564000 | 563000 | 212 |
| 387 | 20230912 | 121900 | 120863111000 | 563000 | 562000 | 564000 | 562000 | 1315 |
| 388 | 20230912 | 121800 | 120122951000 | 562000 | 562000 | 563000 | 561000 | 1375 |
| 389 | 20230912 | 121700 | 119350182000 | 563000 | 563000 | 564000 | 562000 | 1131 |
| 390 | 20230912 | 121600 | 118713480000 | 563000 | 563000 | 564000 | 563000 | 159 |
| 391 | 20230912 | 121500 | 118623954000 | 563000 | 563000 | 564000 | 563000 | 106 |
| 392 | 20230912 | 121400 | 118564274000 | 563000 | 563000 | 564000 | 563000 | 47 |
| 393 | 20230912 | 121300 | 118537811000 | 563000 | 564000 | 564000 | 563000 | 101 |
| 394 | 20230912 | 121200 | 118480932000 | 563000 | 563000 | 564000 | 563000 | 186 |
| 395 | 20230912 | 121100 | 118376180000 | 563000 | 563000 | 564000 | 563000 | 103 |
| 396 | 20230912 | 121000 | 118318184000 | 563000 | 563000 | 564000 | 563000 | 112 |
| 397 | 20230912 | 120900 | 118255125000 | 563000 | 564000 | 565000 | 563000 | 739 |
| 398 | 20230912 | 120800 | 117838364000 | 564000 | 564000 | 565000 | 564000 | 62 |
| 399 | 20230912 | 120700 | 117803376000 | 564000 | 564000 | 565000 | 564000 | 107 |
| 400 | 20230912 | 120600 | 117743018000 | 564000 | 564000 | 565000 | 564000 | 40 |
| 401 | 20230912 | 120500 | 117720455000 | 564000 | 563000 | 565000 | 563000 | 201 |
| 402 | 20230912 | 120400 | 117607092000 | 563000 | 562000 | 565000 | 562000 | 1453 |
| 403 | 20230912 | 120300 | 116787714000 | 563000 | 563000 | 564000 | 562000 | 192 |
| 404 | 20230912 | 120200 | 116679618000 | 563000 | 563000 | 564000 | 563000 | 763 |
| 405 | 20230912 | 120100 | 116250043000 | 563000 | 563000 | 564000 | 563000 | 92 |
| 406 | 20230912 | 120000 | 116198240000 | 563000 | 563000 | 564000 | 563000 | 29 |
| 407 | 20230912 | 115900 | 116181909000 | 564000 | 564000 | 565000 | 563000 | 1360 |
| 408 | 20230912 | 115800 | 115414899000 | 564000 | 564000 | 565000 | 564000 | 633 |
| 409 | 20230912 | 115700 | 115057882000 | 564000 | 564000 | 565000 | 564000 | 1087 |
| 410 | 20230912 | 115600 | 114444807000 | 564000 | 565000 | 565000 | 563000 | 469 |
| 411 | 20230912 | 115500 | 114180287000 | 564000 | 564000 | 565000 | 564000 | 65 |
| 412 | 20230912 | 115400 | 114143626000 | 564000 | 564000 | 565000 | 563000 | 349 |
| 413 | 20230912 | 115300 | 113946785000 | 564000 | 564000 | 565000 | 563000 | 307 |
| 414 | 20230912 | 115200 | 113773636000 | 564000 | 564000 | 565000 | 564000 | 108 |
| 415 | 20230912 | 115100 | 113712720000 | 564000 | 564000 | 565000 | 564000 | 359 |
| 416 | 20230912 | 115000 | 113510239000 | 564000 | 564000 | 565000 | 564000 | 96 |
| 417 | 20230912 | 114900 | 113456091000 | 564000 | 564000 | 565000 | 564000 | 192 |
| 418 | 20230912 | 114800 | 113347790000 | 564000 | 564000 | 565000 | 564000 | 91 |
| 419 | 20230912 | 114700 | 113296460000 | 564000 | 564000 | 565000 | 564000 | 35 |
| 420 | 20230912 | 114600 | 113276716000 | 564000 | 564000 | 565000 | 564000 | 72 |
| 421 | 20230912 | 114500 | 113236103000 | 564000 | 564000 | 565000 | 564000 | 67 |
| 422 | 20230912 | 114400 | 113198312000 | 564000 | 564000 | 565000 | 564000 | 175 |
| 423 | 20230912 | 114300 | 113099562000 | 564000 | 564000 | 565000 | 564000 | 138 |
| 424 | 20230912 | 114200 | 113021723000 | 564000 | 564000 | 565000 | 563000 | 194 |
| 425 | 20230912 | 114100 | 112912212000 | 564000 | 564000 | 565000 | 563000 | 522 |
| 426 | 20230912 | 114000 | 112617825000 | 564000 | 564000 | 565000 | 564000 | 167 |
| 427 | 20230912 | 113900 | 112523628000 | 564000 | 564000 | 564000 | 564000 | 304 |
| 428 | 20230912 | 113800 | 112352172000 | 564000 | 564000 | 565000 | 564000 | 149 |
| 429 | 20230912 | 113700 | 112268134000 | 564000 | 564000 | 565000 | 564000 | 77 |
| 430 | 20230912 | 113600 | 112224704000 | 564000 | 564000 | 565000 | 564000 | 75 |
| 431 | 20230912 | 113500 | 112182398000 | 565000 | 564000 | 565000 | 564000 | 230 |
| 432 | 20230912 | 113400 | 112052654000 | 564000 | 564000 | 565000 | 563000 | 732 |
| 433 | 20230912 | 113300 | 111639806000 | 563000 | 563000 | 564000 | 563000 | 99 |
| 434 | 20230912 | 113200 | 111584061000 | 563000 | 563000 | 564000 | 562000 | 1028 |
| 435 | 20230912 | 113100 | 111005296000 | 563000 | 563000 | 563000 | 563000 | 91 |
| 436 | 20230912 | 113000 | 110954063000 | 564000 | 564000 | 564000 | 563000 | 70 |
| 437 | 20230912 | 112900 | 110914649000 | 563000 | 563000 | 564000 | 563000 | 133 |
| 438 | 20230912 | 112800 | 110839740000 | 563000 | 563000 | 564000 | 563000 | 84 |
| 439 | 20230912 | 112700 | 110792431000 | 563000 | 564000 | 564000 | 563000 | 171 |
| 440 | 20230912 | 112600 | 110696047000 | 563000 | 563000 | 564000 | 563000 | 206 |
| 441 | 20230912 | 112500 | 110580067000 | 563000 | 564000 | 564000 | 563000 | 71 |
| 442 | 20230912 | 112400 | 110540072000 | 563000 | 564000 | 565000 | 563000 | 1402 |
| 443 | 20230912 | 112300 | 109749536000 | 565000 | 565000 | 565000 | 564000 | 49 |
| 444 | 20230912 | 112200 | 109721875000 | 565000 | 565000 | 565000 | 564000 | 140 |
| 445 | 20230912 | 112100 | 109642847000 | 565000 | 565000 | 566000 | 564000 | 199 |
| 446 | 20230912 | 112000 | 109530412000 | 565000 | 565000 | 566000 | 564000 | 229 |
| 447 | 20230912 | 111900 | 109401060000 | 564000 | 565000 | 566000 | 564000 | 165 |
| 448 | 20230912 | 111800 | 109307870000 | 565000 | 565000 | 566000 | 564000 | 556 |
| 449 | 20230912 | 111700 | 108993571000 | 566000 | 564000 | 566000 | 564000 | 2503 |
| 450 | 20230912 | 111600 | 107579291000 | 564000 | 564000 | 565000 | 564000 | 202 |
| 451 | 20230912 | 111500 | 107465209000 | 565000 | 563000 | 565000 | 563000 | 923 |
| 452 | 20230912 | 111400 | 106944680000 | 563000 | 564000 | 564000 | 563000 | 108 |
| 453 | 20230912 | 111300 | 106883805000 | 564000 | 563000 | 564000 | 563000 | 100 |
| 454 | 20230912 | 111200 | 106827477000 | 563000 | 563000 | 564000 | 563000 | 194 |
| 455 | 20230912 | 111100 | 106718224000 | 563000 | 563000 | 564000 | 563000 | 64 |
| 456 | 20230912 | 111000 | 106682166000 | 564000 | 563000 | 564000 | 562000 | 982 |
| 457 | 20230912 | 110900 | 106129298000 | 563000 | 562000 | 563000 | 562000 | 76 |
| 458 | 20230912 | 110800 | 106086582000 | 562000 | 562000 | 563000 | 562000 | 335 |
| 459 | 20230912 | 110700 | 105898308000 | 563000 | 561000 | 563000 | 561000 | 1124 |
| 460 | 20230912 | 110600 | 105266746000 | 561000 | 561000 | 562000 | 561000 | 289 |
| 461 | 20230912 | 110500 | 105104602000 | 561000 | 561000 | 562000 | 561000 | 102 |
| 462 | 20230912 | 110400 | 105047372000 | 561000 | 561000 | 562000 | 560000 | 1528 |
| 463 | 20230912 | 110300 | 104190032000 | 560000 | 560000 | 561000 | 560000 | 774 |
| 464 | 20230912 | 110200 | 103756589000 | 560000 | 560000 | 561000 | 560000 | 198 |
| 465 | 20230912 | 110100 | 103645689000 | 560000 | 560000 | 561000 | 560000 | 991 |
| 466 | 20230912 | 110000 | 103090099000 | 561000 | 559000 | 561000 | 558000 | 1842 |
| 467 | 20230912 | 105900 | 102059016000 | 559000 | 559000 | 559000 | 558000 | 1306 |
| 468 | 20230912 | 105800 | 101329122000 | 559000 | 559000 | 560000 | 559000 | 1780 |
| 469 | 20230912 | 105700 | 100334084000 | 559000 | 559000 | 560000 | 559000 | 280 |
| 470 | 20230912 | 105600 | 100177442000 | 560000 | 559000 | 560000 | 559000 | 318 |
| 471 | 20230912 | 105500 | 99999646000 | 559000 | 559000 | 560000 | 559000 | 148 |
| 472 | 20230912 | 105400 | 99916859000 | 560000 | 560000 | 560000 | 559000 | 131 |
| 473 | 20230912 | 105300 | 99843553000 | 560000 | 559000 | 560000 | 559000 | 442 |
| 474 | 20230912 | 105200 | 99596144000 | 559000 | 559000 | 560000 | 559000 | 265 |
| 475 | 20230912 | 105100 | 99447909000 | 559000 | 559000 | 560000 | 559000 | 95 |
| 476 | 20230912 | 105000 | 99394793000 | 559000 | 559000 | 560000 | 559000 | 172 |
| 477 | 20230912 | 104900 | 99298617000 | 560000 | 560000 | 560000 | 559000 | 747 |
| 478 | 20230912 | 104800 | 98880562000 | 559000 | 559000 | 561000 | 559000 | 868 |
| 479 | 20230912 | 104700 | 98394637000 | 559000 | 559000 | 560000 | 559000 | 2618 |
| 480 | 20230912 | 104600 | 96928722000 | 559000 | 559000 | 560000 | 559000 | 140 |
| 481 | 20230912 | 104500 | 96850459000 | 559000 | 559000 | 560000 | 559000 | 310 |
| 482 | 20230912 | 104400 | 96677164000 | 559000 | 559000 | 560000 | 559000 | 302 |
| 483 | 20230912 | 104300 | 96508344000 | 559000 | 559000 | 560000 | 558000 | 2750 |
| 484 | 20230912 | 104200 | 94971113000 | 559000 | 559000 | 560000 | 558000 | 1954 |
| 485 | 20230912 | 104100 | 93878864000 | 559000 | 559000 | 560000 | 559000 | 1416 |
| 486 | 20230912 | 104000 | 93087267000 | 560000 | 560000 | 560000 | 559000 | 2075 |
| 487 | 20230912 | 103900 | 91927320000 | 559000 | 560000 | 561000 | 559000 | 4741 |
| 488 | 20230912 | 103800 | 89272330000 | 560000 | 561000 | 562000 | 560000 | 2285 |
| 489 | 20230912 | 103700 | 87990815000 | 562000 | 562000 | 562000 | 561000 | 735 |
| 490 | 20230912 | 103600 | 87578413000 | 562000 | 561000 | 562000 | 561000 | 290 |
| 491 | 20230912 | 103500 | 87415619000 | 561000 | 562000 | 562000 | 561000 | 117 |
| 492 | 20230912 | 103400 | 87349924000 | 562000 | 561000 | 562000 | 561000 | 626 |
| 493 | 20230912 | 103300 | 86998351000 | 561000 | 562000 | 562000 | 561000 | 309 |
| 494 | 20230912 | 103200 | 86824837000 | 561000 | 561000 | 562000 | 561000 | 233 |
| 495 | 20230912 | 103100 | 86694070000 | 562000 | 562000 | 563000 | 561000 | 1607 |
| 496 | 20230912 | 103000 | 85791434000 | 562000 | 563000 | 563000 | 562000 | 1254 |
| 497 | 20230912 | 102900 | 85086655000 | 562000 | 562000 | 563000 | 562000 | 187 |
| 498 | 20230912 | 102800 | 84981489000 | 563000 | 563000 | 563000 | 562000 | 219 |
| 499 | 20230912 | 102700 | 84858353000 | 562000 | 561000 | 563000 | 561000 | 1165 |
| 500 | 20230912 | 102600 | 84203709000 | 562000 | 562000 | 562000 | 561000 | 698 |
| 501 | 20230912 | 102500 | 83811947000 | 562000 | 561000 | 562000 | 561000 | 656 |
| 502 | 20230912 | 102400 | 83443682000 | 561000 | 562000 | 563000 | 561000 | 451 |
| 503 | 20230912 | 102300 | 83190236000 | 562000 | 562000 | 563000 | 561000 | 411 |
| 504 | 20230912 | 102200 | 82959277000 | 562000 | 563000 | 563000 | 561000 | 3474 |
| 505 | 20230912 | 102100 | 81007394000 | 563000 | 563000 | 564000 | 562000 | 2359 |
| 506 | 20230912 | 102000 | 79679293000 | 564000 | 563000 | 564000 | 563000 | 142 |
| 507 | 20230912 | 101900 | 79599307000 | 564000 | 563000 | 564000 | 563000 | 174 |
| 508 | 20230912 | 101800 | 79501263000 | 563000 | 564000 | 565000 | 563000 | 615 |
| 509 | 20230912 | 101700 | 79154500000 | 565000 | 563000 | 565000 | 563000 | 1628 |
| 510 | 20230912 | 101600 | 78236313000 | 563000 | 565000 | 565000 | 563000 | 1230 |
| 511 | 20230912 | 101500 | 77542507000 | 565000 | 564000 | 565000 | 564000 | 196 |
| 512 | 20230912 | 101400 | 77431808000 | 565000 | 565000 | 566000 | 564000 | 689 |
| 513 | 20230912 | 101300 | 77042459000 | 565000 | 565000 | 566000 | 565000 | 235 |
| 514 | 20230912 | 101200 | 76909577000 | 566000 | 564000 | 566000 | 564000 | 2770 |
| 515 | 20230912 | 101100 | 75344524000 | 565000 | 565000 | 565000 | 564000 | 585 |
| 516 | 20230912 | 101000 | 75014123000 | 565000 | 565000 | 565000 | 564000 | 820 |
| 517 | 20230912 | 100900 | 74550899000 | 565000 | 564000 | 565000 | 564000 | 349 |
| 518 | 20230912 | 100800 | 74353851000 | 564000 | 564000 | 564000 | 564000 | 315 |
| 519 | 20230912 | 100700 | 74176191000 | 564000 | 565000 | 565000 | 563000 | 3165 |
| 520 | 20230912 | 100600 | 72391170000 | 565000 | 566000 | 566000 | 564000 | 1586 |
| 521 | 20230912 | 100500 | 71495389000 | 566000 | 565000 | 566000 | 565000 | 125 |
| 522 | 20230912 | 100400 | 71424757000 | 565000 | 566000 | 566000 | 565000 | 83 |
| 523 | 20230912 | 100300 | 71377847000 | 565000 | 566000 | 566000 | 565000 | 186 |
| 524 | 20230912 | 100200 | 71272725000 | 566000 | 565000 | 566000 | 565000 | 158 |
| 525 | 20230912 | 100100 | 71183363000 | 566000 | 565000 | 566000 | 564000 | 2996 |
| 526 | 20230912 | 100000 | 69492075000 | 565000 | 565000 | 565000 | 564000 | 531 |
| 527 | 20230912 | 095900 | 69192560000 | 564000 | 564000 | 564000 | 564000 | 2297 |
| 528 | 20230912 | 095800 | 67897052000 | 564000 | 564000 | 565000 | 563000 | 4909 |
| 529 | 20230912 | 095700 | 65127707000 | 564000 | 563000 | 564000 | 563000 | 4017 |
| 530 | 20230912 | 095600 | 62865505000 | 564000 | 564000 | 565000 | 563000 | 1434 |
| 531 | 20230912 | 095500 | 62056722000 | 564000 | 566000 | 566000 | 563000 | 4444 |
| 532 | 20230912 | 095400 | 59547492000 | 566000 | 565000 | 566000 | 565000 | 1058 |
| 533 | 20230912 | 095300 | 58949695000 | 565000 | 566000 | 566000 | 565000 | 694 |
| 534 | 20230912 | 095200 | 58557272000 | 566000 | 566000 | 567000 | 566000 | 446 |
| 535 | 20230912 | 095100 | 58304757000 | 566000 | 567000 | 567000 | 566000 | 457 |
| 536 | 20230912 | 095000 | 58045896000 | 567000 | 566000 | 567000 | 566000 | 433 |
| 537 | 20230912 | 094900 | 57800801000 | 566000 | 566000 | 567000 | 565000 | 2578 |
| 538 | 20230912 | 094800 | 56341976000 | 566000 | 566000 | 567000 | 566000 | 371 |
| 539 | 20230912 | 094700 | 56131981000 | 566000 | 566000 | 567000 | 566000 | 2284 |
| 540 | 20230912 | 094600 | 54839221000 | 566000 | 568000 | 568000 | 566000 | 2948 |
| 541 | 20230912 | 094500 | 53168080000 | 568000 | 567000 | 568000 | 567000 | 358 |
| 542 | 20230912 | 094400 | 52965033000 | 567000 | 569000 | 569000 | 567000 | 2934 |
| 543 | 20230912 | 094300 | 51298791000 | 568000 | 569000 | 569000 | 568000 | 306 |
| 544 | 20230912 | 094200 | 51124853000 | 569000 | 568000 | 569000 | 568000 | 404 |
| 545 | 20230912 | 094100 | 50895352000 | 568000 | 569000 | 569000 | 568000 | 332 |
| 546 | 20230912 | 094000 | 50706679000 | 568000 | 568000 | 569000 | 568000 | 886 |
| 547 | 20230912 | 093900 | 50202735000 | 569000 | 569000 | 570000 | 568000 | 1141 |
| 548 | 20230912 | 093800 | 49553639000 | 569000 | 569000 | 570000 | 569000 | 476 |
| 549 | 20230912 | 093700 | 49282747000 | 569000 | 571000 | 571000 | 569000 | 1768 |
| 550 | 20230912 | 093600 | 48275473000 | 570000 | 570000 | 571000 | 570000 | 112 |
| 551 | 20230912 | 093500 | 48211593000 | 571000 | 571000 | 572000 | 570000 | 347 |
| 552 | 20230912 | 093400 | 48013498000 | 571000 | 572000 | 572000 | 570000 | 942 |
| 553 | 20230912 | 093300 | 47475634000 | 571000 | 571000 | 572000 | 571000 | 735 |
| 554 | 20230912 | 093200 | 47055811000 | 571000 | 571000 | 572000 | 571000 | 275 |
| 555 | 20230912 | 093100 | 46898720000 | 571000 | 572000 | 572000 | 571000 | 475 |
| 556 | 20230912 | 093000 | 46627464000 | 571000 | 572000 | 572000 | 571000 | 232 |
| 557 | 20230912 | 092900 | 46494942000 | 571000 | 571000 | 572000 | 571000 | 318 |
| 558 | 20230912 | 092800 | 46313328000 | 572000 | 572000 | 572000 | 571000 | 122 |
| 559 | 20230912 | 092700 | 46243615000 | 571000 | 572000 | 573000 | 571000 | 771 |
| 560 | 20230912 | 092600 | 45802727000 | 572000 | 572000 | 573000 | 571000 | 750 |
| 561 | 20230912 | 092500 | 45373606000 | 573000 | 573000 | 573000 | 572000 | 310 |
| 562 | 20230912 | 092400 | 45196252000 | 573000 | 572000 | 573000 | 571000 | 875 |
| 563 | 20230912 | 092300 | 44695630000 | 571000 | 570000 | 572000 | 570000 | 556 |
| 564 | 20230912 | 092200 | 44378094000 | 570000 | 570000 | 571000 | 569000 | 1284 |
| 565 | 20230912 | 092100 | 43646031000 | 570000 | 570000 | 570000 | 568000 | 2432 |
| 566 | 20230912 | 092000 | 42262174000 | 570000 | 570000 | 570000 | 569000 | 211 |
| 567 | 20230912 | 091900 | 42141956000 | 569000 | 570000 | 570000 | 569000 | 190 |
| 568 | 20230912 | 091800 | 42033672000 | 570000 | 570000 | 571000 | 569000 | 301 |
| 569 | 20230912 | 091700 | 41862087000 | 570000 | 570000 | 571000 | 569000 | 464 |
| 570 | 20230912 | 091600 | 41597623000 | 570000 | 569000 | 571000 | 569000 | 1966 |
| 571 | 20230912 | 091500 | 40476677000 | 569000 | 568000 | 570000 | 568000 | 2197 |
| 572 | 20230912 | 091400 | 39226486000 | 568000 | 570000 | 570000 | 568000 | 1625 |
| 573 | 20230912 | 091300 | 38302132000 | 569000 | 570000 | 571000 | 569000 | 1177 |
| 574 | 20230912 | 091200 | 37631594000 | 571000 | 571000 | 572000 | 570000 | 4974 |
| 575 | 20230912 | 091100 | 34792899000 | 571000 | 571000 | 571000 | 570000 | 471 |
| 576 | 20230912 | 091000 | 34523991000 | 571000 | 571000 | 572000 | 570000 | 2517 |
| 577 | 20230912 | 090900 | 33087041000 | 571000 | 572000 | 572000 | 571000 | 493 |
| 578 | 20230912 | 090800 | 32805355000 | 572000 | 572000 | 573000 | 571000 | 1492 |
| 579 | 20230912 | 090700 | 31952152000 | 571000 | 571000 | 571000 | 569000 | 2812 |
| 580 | 20230912 | 090600 | 30348500000 | 570000 | 573000 | 573000 | 569000 | 3983 |
| 581 | 20230912 | 090500 | 28075744000 | 572000 | 575000 | 575000 | 572000 | 2408 |
| 582 | 20230912 | 090400 | 26694702000 | 575000 | 575000 | 575000 | 574000 | 2611 |
| 583 | 20230912 | 090300 | 25193684000 | 575000 | 574000 | 576000 | 573000 | 6327 |
| 584 | 20230912 | 090200 | 21557972000 | 574000 | 572000 | 574000 | 571000 | 3230 |
| 585 | 20230912 | 090100 | 19709346000 | 571000 | 574000 | 575000 | 570000 | 5388 |
| 586 | 20230912 | 090000 | 16623437000 | 573000 | 574000 | 575000 | 568000 | 29001 |