36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 3 | 20230919 | 191700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 4 | 20230919 | 191600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 5 | 20230919 | 191500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 6 | 20230919 | 191400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 7 | 20230919 | 191300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 8 | 20230919 | 191200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 9 | 20230919 | 191100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 10 | 20230919 | 191000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 11 | 20230919 | 190900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 12 | 20230919 | 190800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 13 | 20230919 | 190700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 14 | 20230919 | 190600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 15 | 20230919 | 190500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 16 | 20230919 | 190400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 17 | 20230919 | 190300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 18 | 20230919 | 190200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 19 | 20230919 | 190100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 20 | 20230919 | 190000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 21 | 20230919 | 185900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 22 | 20230919 | 185800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 23 | 20230919 | 185700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 24 | 20230919 | 185600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 25 | 20230919 | 185500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 26 | 20230919 | 185400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 27 | 20230919 | 185300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 28 | 20230919 | 185200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 29 | 20230919 | 185100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 30 | 20230919 | 185000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 31 | 20230919 | 184900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 32 | 20230919 | 184800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 33 | 20230919 | 184700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 34 | 20230919 | 184600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 35 | 20230919 | 184500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 36 | 20230919 | 184400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 37 | 20230919 | 184300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 38 | 20230919 | 184200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 39 | 20230919 | 184100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 40 | 20230919 | 184000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 41 | 20230919 | 183900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 42 | 20230919 | 183800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 43 | 20230919 | 183700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 44 | 20230919 | 183600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 45 | 20230919 | 183500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 46 | 20230919 | 183400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 47 | 20230919 | 183300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 48 | 20230919 | 183200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 49 | 20230919 | 183100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 50 | 20230919 | 183000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 51 | 20230919 | 182900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 52 | 20230919 | 182800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 53 | 20230919 | 182700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 54 | 20230919 | 182600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 55 | 20230919 | 182500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 56 | 20230919 | 182400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 57 | 20230919 | 182300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 58 | 20230919 | 182200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 59 | 20230919 | 182100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 60 | 20230919 | 182000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 61 | 20230919 | 181900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 62 | 20230919 | 181800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 63 | 20230919 | 181700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 64 | 20230919 | 181600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 65 | 20230919 | 181500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 66 | 20230919 | 181400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 67 | 20230919 | 181300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 68 | 20230919 | 181200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 69 | 20230919 | 181100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 70 | 20230919 | 181000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 71 | 20230919 | 180900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 72 | 20230919 | 180800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 73 | 20230919 | 180700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 74 | 20230919 | 180600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 75 | 20230919 | 180500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 76 | 20230919 | 180400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 77 | 20230919 | 180300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 78 | 20230919 | 180200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 79 | 20230919 | 180100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 80 | 20230919 | 180000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 81 | 20230919 | 175900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 82 | 20230919 | 175800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 83 | 20230919 | 175700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 84 | 20230919 | 175600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 85 | 20230919 | 175500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 86 | 20230919 | 175400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 87 | 20230919 | 175300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 88 | 20230919 | 175200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 89 | 20230919 | 175100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 90 | 20230919 | 175000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 91 | 20230919 | 174900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 92 | 20230919 | 174800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 93 | 20230919 | 174700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 94 | 20230919 | 174600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 95 | 20230919 | 174500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 96 | 20230919 | 174400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 97 | 20230919 | 174300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 98 | 20230919 | 174200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 99 | 20230919 | 174100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 100 | 20230919 | 174000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 101 | 20230919 | 173900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 102 | 20230919 | 173800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 103 | 20230919 | 173700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 104 | 20230919 | 173600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 105 | 20230919 | 173500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 106 | 20230919 | 173400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 107 | 20230919 | 173300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 108 | 20230919 | 173200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 109 | 20230919 | 173100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 110 | 20230919 | 173000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 111 | 20230919 | 172900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 112 | 20230919 | 172800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 113 | 20230919 | 172700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 114 | 20230919 | 172600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 115 | 20230919 | 172500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 116 | 20230919 | 172400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 117 | 20230919 | 172300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 118 | 20230919 | 172200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 119 | 20230919 | 172100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 120 | 20230919 | 172000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 121 | 20230919 | 171900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 122 | 20230919 | 171800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 123 | 20230919 | 171700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 124 | 20230919 | 171600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 125 | 20230919 | 171500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 126 | 20230919 | 171400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 127 | 20230919 | 171300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 128 | 20230919 | 171200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 129 | 20230919 | 171100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 130 | 20230919 | 171000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 131 | 20230919 | 170900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 132 | 20230919 | 170800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 133 | 20230919 | 170700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 134 | 20230919 | 170600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 135 | 20230919 | 170500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 136 | 20230919 | 170400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 137 | 20230919 | 170300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 138 | 20230919 | 170200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 139 | 20230919 | 170100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 140 | 20230919 | 170000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 141 | 20230919 | 165900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 142 | 20230919 | 165800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 143 | 20230919 | 165700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 144 | 20230919 | 165600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 145 | 20230919 | 165500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 146 | 20230919 | 165400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 147 | 20230919 | 165300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 148 | 20230919 | 165200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 149 | 20230919 | 165100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 150 | 20230919 | 165000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 151 | 20230919 | 164900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 152 | 20230919 | 164800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 153 | 20230919 | 164700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 154 | 20230919 | 164600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 155 | 20230919 | 164500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 156 | 20230919 | 164400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 157 | 20230919 | 164300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 158 | 20230919 | 164200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 159 | 20230919 | 164100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 160 | 20230919 | 164000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 161 | 20230919 | 163900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 162 | 20230919 | 163800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 163 | 20230919 | 163700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 164 | 20230919 | 163600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 165 | 20230919 | 163500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 166 | 20230919 | 163400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 167 | 20230919 | 163300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 168 | 20230919 | 163200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 169 | 20230919 | 163100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 170 | 20230919 | 163000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 171 | 20230919 | 162900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 172 | 20230919 | 162800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 173 | 20230919 | 162700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 174 | 20230919 | 162600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 175 | 20230919 | 162500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 176 | 20230919 | 162400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 177 | 20230919 | 162300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 178 | 20230919 | 162200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 179 | 20230919 | 162100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 180 | 20230919 | 162000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 181 | 20230919 | 161900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 182 | 20230919 | 161800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 183 | 20230919 | 161700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 184 | 20230919 | 161600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 185 | 20230919 | 161500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 186 | 20230919 | 161400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 187 | 20230919 | 161300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 188 | 20230919 | 161200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 189 | 20230919 | 161100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 190 | 20230919 | 161000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 191 | 20230919 | 160900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 192 | 20230919 | 160800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 193 | 20230919 | 160700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 194 | 20230919 | 160600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 195 | 20230919 | 160500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 196 | 20230919 | 160400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 197 | 20230919 | 160300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 198 | 20230919 | 160200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 199 | 20230919 | 160100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 200 | 20230919 | 160000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 201 | 20230919 | 155900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 202 | 20230919 | 155800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 203 | 20230919 | 155700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 204 | 20230919 | 155600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 205 | 20230919 | 155500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 206 | 20230919 | 155400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 207 | 20230919 | 155300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 208 | 20230919 | 155200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 209 | 20230919 | 155100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 210 | 20230919 | 155000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 211 | 20230919 | 154900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 212 | 20230919 | 154800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 213 | 20230919 | 154700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 214 | 20230919 | 154600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 215 | 20230919 | 154500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 216 | 20230919 | 154400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 217 | 20230919 | 154300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 218 | 20230919 | 154200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 219 | 20230919 | 154100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 220 | 20230919 | 154000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 221 | 20230919 | 153900 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 222 | 20230919 | 153800 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 223 | 20230919 | 153700 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 224 | 20230919 | 153600 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 225 | 20230919 | 153500 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 226 | 20230919 | 153400 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 227 | 20230919 | 153300 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 228 | 20230919 | 153200 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 229 | 20230919 | 153100 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 230 | 20230919 | 153000 | 161563232000 | 552000 | 552000 | 552000 | 552000 | 73192 |
| 231 | 20230919 | 152900 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 232 | 20230919 | 152800 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 233 | 20230919 | 152700 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 234 | 20230919 | 152600 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 235 | 20230919 | 152500 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 236 | 20230919 | 152400 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 237 | 20230919 | 152300 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 238 | 20230919 | 152200 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 239 | 20230919 | 152100 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 240 | 20230919 | 152000 | 121161248000 | 552000 | 552000 | 552000 | 552000 | 0 |
| 241 | 20230919 | 151900 | 121161248000 | 552000 | 552000 | 552000 | 551000 | 734 |
| 242 | 20230919 | 151800 | 120756344000 | 552000 | 552000 | 553000 | 551000 | 4716 |
| 243 | 20230919 | 151700 | 118153375000 | 552000 | 550000 | 552000 | 550000 | 470 |
| 244 | 20230919 | 151600 | 117894376000 | 550000 | 550000 | 551000 | 550000 | 284 |
| 245 | 20230919 | 151500 | 117737990000 | 551000 | 550000 | 551000 | 549000 | 1732 |
| 246 | 20230919 | 151400 | 116784763000 | 550000 | 550000 | 550000 | 549000 | 560 |
| 247 | 20230919 | 151300 | 116476959000 | 550000 | 550000 | 550000 | 549000 | 2333 |
| 248 | 20230919 | 151200 | 115193968000 | 549000 | 549000 | 550000 | 549000 | 579 |
| 249 | 20230919 | 151100 | 114875895000 | 549000 | 550000 | 550000 | 549000 | 619 |
| 250 | 20230919 | 151000 | 114535913000 | 549000 | 549000 | 550000 | 549000 | 574 |
| 251 | 20230919 | 150900 | 114220391000 | 549000 | 549000 | 550000 | 549000 | 278 |
| 252 | 20230919 | 150800 | 114067655000 | 550000 | 549000 | 550000 | 549000 | 220 |
| 253 | 20230919 | 150700 | 113946846000 | 550000 | 549000 | 550000 | 549000 | 239 |
| 254 | 20230919 | 150600 | 113815569000 | 549000 | 550000 | 550000 | 549000 | 522 |
| 255 | 20230919 | 150500 | 113528905000 | 549000 | 550000 | 550000 | 549000 | 389 |
| 256 | 20230919 | 150400 | 113315281000 | 549000 | 549000 | 550000 | 549000 | 332 |
| 257 | 20230919 | 150300 | 113132818000 | 549000 | 549000 | 550000 | 549000 | 600 |
| 258 | 20230919 | 150200 | 112803358000 | 549000 | 549000 | 550000 | 549000 | 483 |
| 259 | 20230919 | 150100 | 112537923000 | 549000 | 549000 | 550000 | 548000 | 449 |
| 260 | 20230919 | 150000 | 112291317000 | 549000 | 548000 | 549000 | 548000 | 3165 |
| 261 | 20230919 | 145900 | 110553831000 | 549000 | 549000 | 550000 | 548000 | 3763 |
| 262 | 20230919 | 145800 | 108488446000 | 549000 | 550000 | 550000 | 549000 | 338 |
| 263 | 20230919 | 145700 | 108302689000 | 549000 | 549000 | 550000 | 549000 | 223 |
| 264 | 20230919 | 145600 | 108180144000 | 549000 | 549000 | 550000 | 549000 | 273 |
| 265 | 20230919 | 145500 | 108030125000 | 550000 | 549000 | 550000 | 549000 | 172 |
| 266 | 20230919 | 145400 | 107935638000 | 550000 | 550000 | 550000 | 549000 | 136 |
| 267 | 20230919 | 145300 | 107860889000 | 549000 | 550000 | 550000 | 549000 | 184 |
| 268 | 20230919 | 145200 | 107759780000 | 550000 | 550000 | 550000 | 549000 | 125 |
| 269 | 20230919 | 145100 | 107691075000 | 550000 | 550000 | 550000 | 549000 | 573 |
| 270 | 20230919 | 145000 | 107375987000 | 550000 | 550000 | 550000 | 549000 | 183 |
| 271 | 20230919 | 144900 | 107275402000 | 550000 | 550000 | 550000 | 549000 | 951 |
| 272 | 20230919 | 144800 | 106752396000 | 550000 | 550000 | 550000 | 549000 | 210 |
| 273 | 20230919 | 144700 | 106637011000 | 549000 | 549000 | 550000 | 549000 | 182 |
| 274 | 20230919 | 144600 | 106536990000 | 549000 | 550000 | 550000 | 549000 | 142 |
| 275 | 20230919 | 144500 | 106458924000 | 549000 | 550000 | 550000 | 549000 | 195 |
| 276 | 20230919 | 144400 | 106351758000 | 550000 | 550000 | 551000 | 549000 | 314 |
| 277 | 20230919 | 144300 | 106179114000 | 550000 | 550000 | 551000 | 549000 | 1629 |
| 278 | 20230919 | 144200 | 105283221000 | 549000 | 549000 | 550000 | 549000 | 304 |
| 279 | 20230919 | 144100 | 105116053000 | 550000 | 551000 | 551000 | 549000 | 779 |
| 280 | 20230919 | 144000 | 104687708000 | 550000 | 551000 | 551000 | 550000 | 248 |
| 281 | 20230919 | 143900 | 104551269000 | 551000 | 550000 | 551000 | 550000 | 136 |
| 282 | 20230919 | 143800 | 104476420000 | 551000 | 551000 | 551000 | 550000 | 322 |
| 283 | 20230919 | 143700 | 104299290000 | 551000 | 550000 | 551000 | 550000 | 134 |
| 284 | 20230919 | 143600 | 104225571000 | 550000 | 551000 | 551000 | 550000 | 567 |
| 285 | 20230919 | 143500 | 103913687000 | 550000 | 550000 | 551000 | 550000 | 1427 |
| 286 | 20230919 | 143400 | 103128743000 | 550000 | 551000 | 551000 | 550000 | 132 |
| 287 | 20230919 | 143300 | 103056058000 | 550000 | 550000 | 551000 | 550000 | 160 |
| 288 | 20230919 | 143200 | 102967973000 | 551000 | 551000 | 551000 | 550000 | 449 |
| 289 | 20230919 | 143100 | 102720623000 | 551000 | 549000 | 551000 | 548000 | 3336 |
| 290 | 20230919 | 143000 | 100888399000 | 548000 | 548000 | 549000 | 548000 | 184 |
| 291 | 20230919 | 142900 | 100787491000 | 548000 | 549000 | 549000 | 548000 | 279 |
| 292 | 20230919 | 142800 | 100634433000 | 549000 | 548000 | 549000 | 548000 | 526 |
| 293 | 20230919 | 142700 | 100345756000 | 549000 | 548000 | 549000 | 548000 | 131 |
| 294 | 20230919 | 142600 | 100273923000 | 548000 | 548000 | 549000 | 548000 | 186 |
| 295 | 20230919 | 142500 | 100171954000 | 548000 | 549000 | 549000 | 548000 | 135 |
| 296 | 20230919 | 142400 | 100097920000 | 548000 | 549000 | 550000 | 548000 | 2335 |
| 297 | 20230919 | 142300 | 98816050000 | 549000 | 549000 | 550000 | 549000 | 207 |
| 298 | 20230919 | 142200 | 98702329000 | 549000 | 550000 | 550000 | 549000 | 229 |
| 299 | 20230919 | 142100 | 98576484000 | 549000 | 550000 | 550000 | 549000 | 484 |
| 300 | 20230919 | 142000 | 98310356000 | 550000 | 549000 | 550000 | 549000 | 2521 |
| 301 | 20230919 | 141900 | 96925834000 | 549000 | 548000 | 549000 | 548000 | 763 |
| 302 | 20230919 | 141800 | 96507071000 | 548000 | 549000 | 549000 | 548000 | 243 |
| 303 | 20230919 | 141700 | 96373774000 | 548000 | 547000 | 549000 | 547000 | 3301 |
| 304 | 20230919 | 141600 | 94564774000 | 548000 | 547000 | 548000 | 547000 | 183 |
| 305 | 20230919 | 141500 | 94464641000 | 548000 | 548000 | 548000 | 547000 | 248 |
| 306 | 20230919 | 141400 | 94328922000 | 548000 | 547000 | 548000 | 547000 | 1287 |
| 307 | 20230919 | 141300 | 93624842000 | 548000 | 547000 | 548000 | 547000 | 252 |
| 308 | 20230919 | 141200 | 93486935000 | 548000 | 548000 | 548000 | 547000 | 405 |
| 309 | 20230919 | 141100 | 93265286000 | 548000 | 547000 | 548000 | 547000 | 276 |
| 310 | 20230919 | 141000 | 93114255000 | 548000 | 548000 | 548000 | 547000 | 261 |
| 311 | 20230919 | 140900 | 92971394000 | 547000 | 548000 | 548000 | 547000 | 644 |
| 312 | 20230919 | 140800 | 92618982000 | 548000 | 548000 | 548000 | 547000 | 263 |
| 313 | 20230919 | 140700 | 92475015000 | 548000 | 547000 | 548000 | 547000 | 210 |
| 314 | 20230919 | 140600 | 92360095000 | 548000 | 548000 | 548000 | 547000 | 190 |
| 315 | 20230919 | 140500 | 92256106000 | 548000 | 548000 | 548000 | 547000 | 492 |
| 316 | 20230919 | 140400 | 91986587000 | 548000 | 548000 | 549000 | 548000 | 596 |
| 317 | 20230919 | 140300 | 91659946000 | 548000 | 549000 | 549000 | 548000 | 255 |
| 318 | 20230919 | 140200 | 91520180000 | 548000 | 549000 | 549000 | 548000 | 263 |
| 319 | 20230919 | 140100 | 91376025000 | 548000 | 549000 | 549000 | 548000 | 316 |
| 320 | 20230919 | 140000 | 91202820000 | 548000 | 547000 | 549000 | 547000 | 2143 |
| 321 | 20230919 | 135900 | 90028603000 | 547000 | 547000 | 548000 | 547000 | 262 |
| 322 | 20230919 | 135800 | 89885236000 | 547000 | 548000 | 549000 | 547000 | 1442 |
| 323 | 20230919 | 135700 | 89095489000 | 548000 | 548000 | 549000 | 548000 | 318 |
| 324 | 20230919 | 135600 | 88921214000 | 549000 | 548000 | 549000 | 548000 | 280 |
| 325 | 20230919 | 135500 | 88767740000 | 548000 | 548000 | 549000 | 548000 | 332 |
| 326 | 20230919 | 135400 | 88585782000 | 548000 | 549000 | 549000 | 548000 | 508 |
| 327 | 20230919 | 135300 | 88307380000 | 548000 | 548000 | 549000 | 548000 | 1050 |
| 328 | 20230919 | 135200 | 87731914000 | 548000 | 548000 | 549000 | 548000 | 578 |
| 329 | 20230919 | 135100 | 87415129000 | 548000 | 548000 | 549000 | 548000 | 208 |
| 330 | 20230919 | 135000 | 87301083000 | 549000 | 548000 | 549000 | 548000 | 336 |
| 331 | 20230919 | 134900 | 87116737000 | 549000 | 549000 | 549000 | 548000 | 661 |
| 332 | 20230919 | 134800 | 86754081000 | 548000 | 548000 | 549000 | 548000 | 173 |
| 333 | 20230919 | 134700 | 86659255000 | 548000 | 548000 | 549000 | 548000 | 223 |
| 334 | 20230919 | 134600 | 86537010000 | 549000 | 549000 | 549000 | 548000 | 287 |
| 335 | 20230919 | 134500 | 86379697000 | 549000 | 548000 | 549000 | 548000 | 199 |
| 336 | 20230919 | 134400 | 86270628000 | 549000 | 548000 | 549000 | 548000 | 198 |
| 337 | 20230919 | 134300 | 86162072000 | 548000 | 548000 | 549000 | 548000 | 568 |
| 338 | 20230919 | 134200 | 85850757000 | 549000 | 548000 | 549000 | 548000 | 636 |
| 339 | 20230919 | 134100 | 85502193000 | 548000 | 548000 | 549000 | 548000 | 353 |
| 340 | 20230919 | 134000 | 85308690000 | 548000 | 548000 | 549000 | 548000 | 475 |
| 341 | 20230919 | 133900 | 85048348000 | 549000 | 548000 | 549000 | 548000 | 293 |
| 342 | 20230919 | 133800 | 84887763000 | 548000 | 548000 | 549000 | 548000 | 216 |
| 343 | 20230919 | 133700 | 84769347000 | 548000 | 548000 | 549000 | 548000 | 171 |
| 344 | 20230919 | 133600 | 84675596000 | 548000 | 549000 | 550000 | 548000 | 955 |
| 345 | 20230919 | 133500 | 84151277000 | 549000 | 550000 | 550000 | 549000 | 829 |
| 346 | 20230919 | 133400 | 83695919000 | 550000 | 549000 | 550000 | 549000 | 522 |
| 347 | 20230919 | 133300 | 83409277000 | 549000 | 549000 | 550000 | 549000 | 251 |
| 348 | 20230919 | 133200 | 83271439000 | 549000 | 549000 | 550000 | 549000 | 246 |
| 349 | 20230919 | 133100 | 83136245000 | 550000 | 549000 | 550000 | 549000 | 492 |
| 350 | 20230919 | 133000 | 82866082000 | 549000 | 549000 | 550000 | 549000 | 461 |
| 351 | 20230919 | 132900 | 82612938000 | 550000 | 551000 | 551000 | 549000 | 7281 |
| 352 | 20230919 | 132800 | 78609192000 | 551000 | 551000 | 551000 | 550000 | 455 |
| 353 | 20230919 | 132700 | 78358838000 | 551000 | 550000 | 551000 | 550000 | 193 |
| 354 | 20230919 | 132600 | 78252665000 | 551000 | 550000 | 551000 | 550000 | 214 |
| 355 | 20230919 | 132500 | 78134931000 | 550000 | 550000 | 551000 | 550000 | 300 |
| 356 | 20230919 | 132400 | 77969791000 | 550000 | 552000 | 552000 | 550000 | 2152 |
| 357 | 20230919 | 132300 | 76784166000 | 551000 | 551000 | 552000 | 551000 | 852 |
| 358 | 20230919 | 132200 | 76314672000 | 551000 | 551000 | 552000 | 551000 | 366 |
| 359 | 20230919 | 132100 | 76112984000 | 551000 | 552000 | 552000 | 551000 | 359 |
| 360 | 20230919 | 132000 | 75915159000 | 551000 | 551000 | 552000 | 551000 | 180 |
| 361 | 20230919 | 131900 | 75815923000 | 552000 | 552000 | 552000 | 551000 | 196 |
| 362 | 20230919 | 131800 | 75707827000 | 551000 | 551000 | 552000 | 551000 | 176 |
| 363 | 20230919 | 131700 | 75610812000 | 551000 | 551000 | 552000 | 551000 | 965 |
| 364 | 20230919 | 131600 | 75079063000 | 551000 | 553000 | 553000 | 551000 | 1974 |
| 365 | 20230919 | 131500 | 73989462000 | 552000 | 553000 | 553000 | 552000 | 171 |
| 366 | 20230919 | 131400 | 73895049000 | 552000 | 552000 | 553000 | 552000 | 222 |
| 367 | 20230919 | 131300 | 73772399000 | 552000 | 552000 | 553000 | 552000 | 357 |
| 368 | 20230919 | 131200 | 73575137000 | 552000 | 553000 | 553000 | 552000 | 621 |
| 369 | 20230919 | 131100 | 73232290000 | 553000 | 553000 | 553000 | 552000 | 147 |
| 370 | 20230919 | 131000 | 73151113000 | 553000 | 553000 | 553000 | 552000 | 169 |
| 371 | 20230919 | 130900 | 73057790000 | 552000 | 552000 | 553000 | 552000 | 579 |
| 372 | 20230919 | 130800 | 72738056000 | 552000 | 552000 | 553000 | 552000 | 255 |
| 373 | 20230919 | 130700 | 72597237000 | 552000 | 552000 | 553000 | 552000 | 191 |
| 374 | 20230919 | 130600 | 72491765000 | 552000 | 553000 | 553000 | 552000 | 174 |
| 375 | 20230919 | 130500 | 72395706000 | 552000 | 552000 | 553000 | 552000 | 127 |
| 376 | 20230919 | 130400 | 72325556000 | 553000 | 553000 | 553000 | 552000 | 195 |
| 377 | 20230919 | 130300 | 72217863000 | 553000 | 552000 | 553000 | 552000 | 194 |
| 378 | 20230919 | 130200 | 72110766000 | 553000 | 554000 | 554000 | 552000 | 3778 |
| 379 | 20230919 | 130100 | 70021910000 | 553000 | 553000 | 554000 | 553000 | 111 |
| 380 | 20230919 | 130000 | 69960493000 | 553000 | 553000 | 554000 | 553000 | 132 |
| 381 | 20230919 | 125900 | 69887464000 | 553000 | 553000 | 554000 | 553000 | 181 |
| 382 | 20230919 | 125800 | 69787324000 | 553000 | 553000 | 554000 | 553000 | 221 |
| 383 | 20230919 | 125700 | 69665001000 | 553000 | 553000 | 554000 | 553000 | 161 |
| 384 | 20230919 | 125600 | 69575939000 | 553000 | 554000 | 554000 | 553000 | 140 |
| 385 | 20230919 | 125500 | 69498463000 | 553000 | 553000 | 554000 | 553000 | 115 |
| 386 | 20230919 | 125400 | 69434840000 | 553000 | 554000 | 554000 | 553000 | 106 |
| 387 | 20230919 | 125300 | 69376188000 | 553000 | 554000 | 554000 | 553000 | 166 |
| 388 | 20230919 | 125200 | 69284358000 | 554000 | 553000 | 554000 | 553000 | 125 |
| 389 | 20230919 | 125100 | 69215197000 | 553000 | 553000 | 554000 | 553000 | 353 |
| 390 | 20230919 | 125000 | 69019853000 | 554000 | 553000 | 554000 | 553000 | 160 |
| 391 | 20230919 | 124900 | 68931325000 | 554000 | 553000 | 554000 | 553000 | 89 |
| 392 | 20230919 | 124800 | 68882081000 | 554000 | 554000 | 554000 | 553000 | 97 |
| 393 | 20230919 | 124700 | 68828426000 | 554000 | 553000 | 554000 | 553000 | 235 |
| 394 | 20230919 | 124600 | 68698305000 | 553000 | 554000 | 554000 | 553000 | 180 |
| 395 | 20230919 | 124500 | 68598685000 | 554000 | 554000 | 554000 | 553000 | 126 |
| 396 | 20230919 | 124400 | 68528952000 | 554000 | 554000 | 554000 | 553000 | 1573 |
| 397 | 20230919 | 124300 | 67657621000 | 554000 | 554000 | 555000 | 554000 | 188 |
| 398 | 20230919 | 124200 | 67553434000 | 554000 | 554000 | 555000 | 554000 | 132 |
| 399 | 20230919 | 124100 | 67480291000 | 555000 | 554000 | 555000 | 554000 | 73 |
| 400 | 20230919 | 124000 | 67439820000 | 554000 | 554000 | 555000 | 554000 | 267 |
| 401 | 20230919 | 123900 | 67291675000 | 554000 | 554000 | 555000 | 554000 | 1914 |
| 402 | 20230919 | 123800 | 66231216000 | 554000 | 554000 | 554000 | 553000 | 84 |
| 403 | 20230919 | 123700 | 66184729000 | 554000 | 553000 | 554000 | 553000 | 113 |
| 404 | 20230919 | 123600 | 66122190000 | 553000 | 554000 | 554000 | 553000 | 163 |
| 405 | 20230919 | 123500 | 66031998000 | 554000 | 553000 | 554000 | 553000 | 104 |
| 406 | 20230919 | 123400 | 65974449000 | 554000 | 553000 | 554000 | 553000 | 104 |
| 407 | 20230919 | 123300 | 65916893000 | 553000 | 553000 | 554000 | 553000 | 106 |
| 408 | 20230919 | 123200 | 65858256000 | 554000 | 553000 | 554000 | 553000 | 138 |
| 409 | 20230919 | 123100 | 65781895000 | 553000 | 554000 | 554000 | 553000 | 161 |
| 410 | 20230919 | 123000 | 65692803000 | 554000 | 553000 | 554000 | 553000 | 117 |
| 411 | 20230919 | 122900 | 65628079000 | 554000 | 553000 | 554000 | 553000 | 119 |
| 412 | 20230919 | 122800 | 65562230000 | 553000 | 553000 | 554000 | 553000 | 129 |
| 413 | 20230919 | 122700 | 65490851000 | 553000 | 553000 | 554000 | 553000 | 301 |
| 414 | 20230919 | 122600 | 65324194000 | 554000 | 554000 | 554000 | 553000 | 110 |
| 415 | 20230919 | 122500 | 65263305000 | 554000 | 554000 | 554000 | 553000 | 218 |
| 416 | 20230919 | 122400 | 65142645000 | 554000 | 554000 | 554000 | 553000 | 169 |
| 417 | 20230919 | 122300 | 65049081000 | 554000 | 553000 | 554000 | 553000 | 149 |
| 418 | 20230919 | 122200 | 64966651000 | 553000 | 553000 | 554000 | 553000 | 130 |
| 419 | 20230919 | 122100 | 64894705000 | 554000 | 553000 | 554000 | 553000 | 187 |
| 420 | 20230919 | 122000 | 64791242000 | 554000 | 553000 | 554000 | 553000 | 329 |
| 421 | 20230919 | 121900 | 64609235000 | 554000 | 553000 | 554000 | 553000 | 84 |
| 422 | 20230919 | 121800 | 64562754000 | 554000 | 554000 | 554000 | 553000 | 160 |
| 423 | 20230919 | 121700 | 64474177000 | 553000 | 553000 | 554000 | 553000 | 118 |
| 424 | 20230919 | 121600 | 64408877000 | 553000 | 553000 | 554000 | 553000 | 149 |
| 425 | 20230919 | 121500 | 64326373000 | 554000 | 553000 | 554000 | 553000 | 301 |
| 426 | 20230919 | 121400 | 64159892000 | 553000 | 554000 | 554000 | 553000 | 123 |
| 427 | 20230919 | 121300 | 64091843000 | 553000 | 554000 | 554000 | 553000 | 138 |
| 428 | 20230919 | 121200 | 64015500000 | 554000 | 554000 | 554000 | 553000 | 81 |
| 429 | 20230919 | 121100 | 63970649000 | 554000 | 555000 | 555000 | 553000 | 615 |
| 430 | 20230919 | 121000 | 63629924000 | 554000 | 554000 | 555000 | 554000 | 129 |
| 431 | 20230919 | 120900 | 63558457000 | 554000 | 554000 | 555000 | 554000 | 95 |
| 432 | 20230919 | 120800 | 63505800000 | 554000 | 555000 | 555000 | 554000 | 208 |
| 433 | 20230919 | 120700 | 63390528000 | 554000 | 554000 | 555000 | 554000 | 78 |
| 434 | 20230919 | 120600 | 63347297000 | 555000 | 555000 | 555000 | 554000 | 104 |
| 435 | 20230919 | 120500 | 63289611000 | 555000 | 554000 | 555000 | 554000 | 113 |
| 436 | 20230919 | 120400 | 63226978000 | 554000 | 554000 | 554000 | 553000 | 350 |
| 437 | 20230919 | 120300 | 63033131000 | 554000 | 554000 | 554000 | 553000 | 2247 |
| 438 | 20230919 | 120200 | 61788718000 | 554000 | 554000 | 554000 | 553000 | 135 |
| 439 | 20230919 | 120100 | 61714005000 | 553000 | 554000 | 554000 | 553000 | 216 |
| 440 | 20230919 | 120000 | 61594509000 | 554000 | 553000 | 554000 | 553000 | 443 |
| 441 | 20230919 | 115900 | 61349469000 | 553000 | 554000 | 554000 | 553000 | 180 |
| 442 | 20230919 | 115800 | 61249790000 | 553000 | 553000 | 554000 | 553000 | 85 |
| 443 | 20230919 | 115700 | 61202772000 | 554000 | 553000 | 554000 | 553000 | 184 |
| 444 | 20230919 | 115600 | 61100967000 | 553000 | 553000 | 554000 | 553000 | 144 |
| 445 | 20230919 | 115500 | 61021285000 | 553000 | 554000 | 554000 | 553000 | 97 |
| 446 | 20230919 | 115400 | 60967595000 | 554000 | 553000 | 554000 | 553000 | 84 |
| 447 | 20230919 | 115300 | 60921111000 | 554000 | 553000 | 554000 | 553000 | 128 |
| 448 | 20230919 | 115200 | 60850272000 | 554000 | 553000 | 554000 | 553000 | 254 |
| 449 | 20230919 | 115100 | 60709800000 | 553000 | 553000 | 554000 | 553000 | 474 |
| 450 | 20230919 | 115000 | 60447638000 | 554000 | 553000 | 554000 | 553000 | 98 |
| 451 | 20230919 | 114900 | 60393394000 | 554000 | 554000 | 554000 | 553000 | 75 |
| 452 | 20230919 | 114800 | 60351911000 | 554000 | 554000 | 554000 | 553000 | 75 |
| 453 | 20230919 | 114700 | 60310392000 | 553000 | 553000 | 554000 | 553000 | 141 |
| 454 | 20230919 | 114600 | 60232334000 | 553000 | 554000 | 554000 | 553000 | 86 |
| 455 | 20230919 | 114500 | 60184726000 | 554000 | 554000 | 555000 | 553000 | 470 |
| 456 | 20230919 | 114400 | 59924317000 | 554000 | 554000 | 555000 | 554000 | 79 |
| 457 | 20230919 | 114300 | 59880528000 | 554000 | 554000 | 555000 | 554000 | 142 |
| 458 | 20230919 | 114200 | 59801857000 | 554000 | 554000 | 555000 | 554000 | 310 |
| 459 | 20230919 | 114100 | 59630057000 | 554000 | 554000 | 555000 | 554000 | 71 |
| 460 | 20230919 | 114000 | 59590700000 | 554000 | 554000 | 555000 | 554000 | 45 |
| 461 | 20230919 | 113900 | 59565769000 | 555000 | 554000 | 555000 | 553000 | 340 |
| 462 | 20230919 | 113800 | 59377354000 | 554000 | 554000 | 555000 | 554000 | 217 |
| 463 | 20230919 | 113700 | 59257114000 | 554000 | 554000 | 555000 | 554000 | 208 |
| 464 | 20230919 | 113600 | 59141881000 | 554000 | 554000 | 555000 | 554000 | 83 |
| 465 | 20230919 | 113500 | 59095872000 | 554000 | 554000 | 555000 | 554000 | 271 |
| 466 | 20230919 | 113400 | 58945717000 | 554000 | 554000 | 554000 | 554000 | 223 |
| 467 | 20230919 | 113300 | 58822175000 | 554000 | 553000 | 555000 | 553000 | 909 |
| 468 | 20230919 | 113200 | 58318586000 | 553000 | 553000 | 554000 | 553000 | 226 |
| 469 | 20230919 | 113100 | 58193468000 | 553000 | 554000 | 554000 | 553000 | 882 |
| 470 | 20230919 | 113000 | 57704953000 | 554000 | 554000 | 555000 | 554000 | 223 |
| 471 | 20230919 | 112900 | 57581382000 | 554000 | 555000 | 555000 | 554000 | 518 |
| 472 | 20230919 | 112800 | 57294271000 | 554000 | 554000 | 555000 | 554000 | 167 |
| 473 | 20230919 | 112700 | 57201744000 | 555000 | 554000 | 555000 | 554000 | 135 |
| 474 | 20230919 | 112600 | 57126922000 | 554000 | 554000 | 555000 | 554000 | 160 |
| 475 | 20230919 | 112500 | 57038252000 | 554000 | 555000 | 555000 | 554000 | 94 |
| 476 | 20230919 | 112400 | 56986155000 | 555000 | 554000 | 555000 | 554000 | 203 |
| 477 | 20230919 | 112300 | 56873643000 | 554000 | 555000 | 555000 | 554000 | 279 |
| 478 | 20230919 | 112200 | 56718948000 | 554000 | 555000 | 556000 | 554000 | 550 |
| 479 | 20230919 | 112100 | 56413863000 | 555000 | 555000 | 556000 | 555000 | 121 |
| 480 | 20230919 | 112000 | 56346681000 | 555000 | 555000 | 556000 | 555000 | 620 |
| 481 | 20230919 | 111900 | 56002557000 | 555000 | 555000 | 556000 | 555000 | 102 |
| 482 | 20230919 | 111800 | 55945942000 | 556000 | 555000 | 556000 | 555000 | 211 |
| 483 | 20230919 | 111700 | 55828789000 | 555000 | 555000 | 556000 | 555000 | 162 |
| 484 | 20230919 | 111600 | 55738860000 | 555000 | 555000 | 556000 | 555000 | 197 |
| 485 | 20230919 | 111500 | 55629518000 | 555000 | 556000 | 556000 | 555000 | 96 |
| 486 | 20230919 | 111400 | 55576210000 | 556000 | 556000 | 556000 | 555000 | 317 |
| 487 | 20230919 | 111300 | 55400241000 | 555000 | 555000 | 556000 | 555000 | 120 |
| 488 | 20230919 | 111200 | 55333637000 | 555000 | 555000 | 556000 | 555000 | 372 |
| 489 | 20230919 | 111100 | 55127135000 | 556000 | 556000 | 556000 | 555000 | 123 |
| 490 | 20230919 | 111000 | 55058848000 | 555000 | 556000 | 556000 | 555000 | 149 |
| 491 | 20230919 | 110900 | 54976145000 | 555000 | 555000 | 556000 | 555000 | 235 |
| 492 | 20230919 | 110800 | 54845674000 | 555000 | 555000 | 556000 | 555000 | 89 |
| 493 | 20230919 | 110700 | 54796258000 | 555000 | 555000 | 556000 | 555000 | 295 |
| 494 | 20230919 | 110600 | 54632527000 | 556000 | 555000 | 556000 | 555000 | 254 |
| 495 | 20230919 | 110500 | 54491430000 | 555000 | 555000 | 556000 | 555000 | 148 |
| 496 | 20230919 | 110400 | 54409269000 | 556000 | 555000 | 556000 | 555000 | 271 |
| 497 | 20230919 | 110300 | 54258838000 | 555000 | 556000 | 556000 | 555000 | 119 |
| 498 | 20230919 | 110200 | 54192746000 | 555000 | 555000 | 556000 | 554000 | 1236 |
| 499 | 20230919 | 110100 | 53506583000 | 554000 | 555000 | 555000 | 554000 | 106 |
| 500 | 20230919 | 110000 | 53447852000 | 555000 | 554000 | 555000 | 554000 | 245 |
| 501 | 20230919 | 105900 | 53312076000 | 555000 | 554000 | 555000 | 554000 | 1263 |
| 502 | 20230919 | 105800 | 52612343000 | 554000 | 554000 | 555000 | 554000 | 254 |
| 503 | 20230919 | 105700 | 52471626000 | 554000 | 554000 | 555000 | 554000 | 441 |
| 504 | 20230919 | 105600 | 52227270000 | 554000 | 555000 | 555000 | 554000 | 333 |
| 505 | 20230919 | 105500 | 52042687000 | 554000 | 554000 | 555000 | 554000 | 100 |
| 506 | 20230919 | 105400 | 51987268000 | 554000 | 555000 | 556000 | 554000 | 2796 |
| 507 | 20230919 | 105300 | 50435471000 | 555000 | 556000 | 556000 | 555000 | 527 |
| 508 | 20230919 | 105200 | 50142885000 | 556000 | 556000 | 557000 | 556000 | 798 |
| 509 | 20230919 | 105100 | 49699195000 | 556000 | 556000 | 557000 | 556000 | 139 |
| 510 | 20230919 | 105000 | 49621883000 | 556000 | 556000 | 556000 | 555000 | 364 |
| 511 | 20230919 | 104900 | 49419569000 | 555000 | 555000 | 556000 | 555000 | 825 |
| 512 | 20230919 | 104800 | 48961558000 | 555000 | 555000 | 557000 | 555000 | 316 |
| 513 | 20230919 | 104700 | 48785821000 | 555000 | 556000 | 557000 | 555000 | 982 |
| 514 | 20230919 | 104600 | 48239797000 | 556000 | 557000 | 557000 | 556000 | 373 |
| 515 | 20230919 | 104500 | 48032171000 | 557000 | 557000 | 557000 | 556000 | 174 |
| 516 | 20230919 | 104400 | 47935373000 | 556000 | 557000 | 557000 | 556000 | 117 |
| 517 | 20230919 | 104300 | 47870290000 | 556000 | 556000 | 557000 | 556000 | 1566 |
| 518 | 20230919 | 104200 | 46999230000 | 556000 | 555000 | 556000 | 555000 | 442 |
| 519 | 20230919 | 104100 | 46753584000 | 555000 | 556000 | 556000 | 555000 | 418 |
| 520 | 20230919 | 104000 | 46521339000 | 555000 | 555000 | 556000 | 555000 | 553 |
| 521 | 20230919 | 103900 | 46214360000 | 555000 | 556000 | 556000 | 555000 | 182 |
| 522 | 20230919 | 103800 | 46113283000 | 555000 | 555000 | 556000 | 555000 | 338 |
| 523 | 20230919 | 103700 | 45925614000 | 556000 | 555000 | 556000 | 555000 | 657 |
| 524 | 20230919 | 103600 | 45560807000 | 556000 | 556000 | 556000 | 555000 | 490 |
| 525 | 20230919 | 103500 | 45288722000 | 556000 | 556000 | 557000 | 555000 | 2085 |
| 526 | 20230919 | 103400 | 44129749000 | 557000 | 556000 | 557000 | 556000 | 501 |
| 527 | 20230919 | 103300 | 43851166000 | 556000 | 557000 | 557000 | 556000 | 178 |
| 528 | 20230919 | 103200 | 43752163000 | 556000 | 557000 | 557000 | 556000 | 250 |
| 529 | 20230919 | 103100 | 43613137000 | 557000 | 556000 | 557000 | 556000 | 233 |
| 530 | 20230919 | 103000 | 43483522000 | 557000 | 556000 | 557000 | 556000 | 279 |
| 531 | 20230919 | 102900 | 43328332000 | 556000 | 556000 | 557000 | 556000 | 195 |
| 532 | 20230919 | 102800 | 43219907000 | 556000 | 556000 | 557000 | 556000 | 281 |
| 533 | 20230919 | 102700 | 43063615000 | 556000 | 556000 | 557000 | 556000 | 413 |
| 534 | 20230919 | 102600 | 42833930000 | 556000 | 556000 | 557000 | 556000 | 337 |
| 535 | 20230919 | 102500 | 42646321000 | 556000 | 556000 | 557000 | 556000 | 157 |
| 536 | 20230919 | 102400 | 42559005000 | 556000 | 556000 | 557000 | 556000 | 584 |
| 537 | 20230919 | 102300 | 42234097000 | 557000 | 558000 | 558000 | 556000 | 1670 |
| 538 | 20230919 | 102200 | 41304487000 | 557000 | 557000 | 558000 | 557000 | 310 |
| 539 | 20230919 | 102100 | 41131782000 | 558000 | 557000 | 558000 | 557000 | 528 |
| 540 | 20230919 | 102000 | 40837648000 | 557000 | 557000 | 558000 | 557000 | 257 |
| 541 | 20230919 | 101900 | 40694486000 | 558000 | 557000 | 558000 | 557000 | 222 |
| 542 | 20230919 | 101800 | 40570775000 | 557000 | 557000 | 558000 | 557000 | 217 |
| 543 | 20230919 | 101700 | 40449842000 | 558000 | 557000 | 558000 | 557000 | 366 |
| 544 | 20230919 | 101600 | 40245941000 | 557000 | 558000 | 558000 | 557000 | 559 |
| 545 | 20230919 | 101500 | 39934189000 | 558000 | 558000 | 558000 | 557000 | 758 |
| 546 | 20230919 | 101400 | 39511326000 | 557000 | 558000 | 558000 | 557000 | 1444 |
| 547 | 20230919 | 101300 | 38705703000 | 558000 | 558000 | 559000 | 558000 | 334 |
| 548 | 20230919 | 101200 | 38519313000 | 558000 | 560000 | 560000 | 558000 | 353 |
| 549 | 20230919 | 101100 | 38322019000 | 560000 | 558000 | 560000 | 558000 | 809 |
| 550 | 20230919 | 101000 | 37869761000 | 559000 | 558000 | 559000 | 558000 | 352 |
| 551 | 20230919 | 100900 | 37673106000 | 558000 | 559000 | 559000 | 558000 | 216 |
| 552 | 20230919 | 100800 | 37552530000 | 559000 | 559000 | 559000 | 558000 | 177 |
| 553 | 20230919 | 100700 | 37453760000 | 559000 | 559000 | 559000 | 558000 | 789 |
| 554 | 20230919 | 100600 | 37013196000 | 559000 | 558000 | 559000 | 557000 | 1875 |
| 555 | 20230919 | 100500 | 35966604000 | 557000 | 558000 | 558000 | 557000 | 285 |
| 556 | 20230919 | 100400 | 35807837000 | 557000 | 558000 | 558000 | 557000 | 301 |
| 557 | 20230919 | 100300 | 35640143000 | 557000 | 558000 | 558000 | 557000 | 325 |
| 558 | 20230919 | 100200 | 35459064000 | 557000 | 557000 | 558000 | 557000 | 417 |
| 559 | 20230919 | 100100 | 35226785000 | 557000 | 559000 | 560000 | 557000 | 2460 |
| 560 | 20230919 | 100000 | 33853833000 | 559000 | 559000 | 560000 | 559000 | 503 |
| 561 | 20230919 | 095900 | 33572621000 | 559000 | 559000 | 560000 | 559000 | 185 |
| 562 | 20230919 | 095800 | 33469191000 | 560000 | 559000 | 560000 | 559000 | 387 |
| 563 | 20230919 | 095700 | 33252782000 | 560000 | 559000 | 560000 | 559000 | 144 |
| 564 | 20230919 | 095600 | 33172216000 | 559000 | 559000 | 560000 | 559000 | 356 |
| 565 | 20230919 | 095500 | 32972930000 | 559000 | 559000 | 560000 | 559000 | 244 |
| 566 | 20230919 | 095400 | 32836439000 | 559000 | 560000 | 560000 | 559000 | 319 |
| 567 | 20230919 | 095300 | 32658013000 | 560000 | 559000 | 560000 | 559000 | 126 |
| 568 | 20230919 | 095200 | 32587564000 | 559000 | 559000 | 560000 | 559000 | 128 |
| 569 | 20230919 | 095100 | 32515970000 | 559000 | 559000 | 560000 | 558000 | 815 |
| 570 | 20230919 | 095000 | 32060327000 | 558000 | 558000 | 559000 | 558000 | 231 |
| 571 | 20230919 | 094900 | 31931375000 | 558000 | 559000 | 560000 | 558000 | 1216 |
| 572 | 20230919 | 094800 | 31252052000 | 559000 | 559000 | 560000 | 559000 | 318 |
| 573 | 20230919 | 094700 | 31074253000 | 559000 | 559000 | 560000 | 559000 | 334 |
| 574 | 20230919 | 094600 | 30887544000 | 560000 | 560000 | 560000 | 559000 | 382 |
| 575 | 20230919 | 094500 | 30673812000 | 560000 | 559000 | 561000 | 559000 | 1989 |
| 576 | 20230919 | 094400 | 29561408000 | 559000 | 561000 | 561000 | 559000 | 6036 |
| 577 | 20230919 | 094300 | 26180023000 | 561000 | 561000 | 562000 | 561000 | 262 |
| 578 | 20230919 | 094200 | 26032983000 | 561000 | 561000 | 562000 | 561000 | 463 |
| 579 | 20230919 | 094100 | 25773196000 | 561000 | 561000 | 562000 | 561000 | 184 |
| 580 | 20230919 | 094000 | 25669966000 | 561000 | 562000 | 563000 | 561000 | 620 |
| 581 | 20230919 | 093900 | 25321639000 | 562000 | 563000 | 563000 | 562000 | 127 |
| 582 | 20230919 | 093800 | 25250245000 | 563000 | 563000 | 563000 | 562000 | 269 |
| 583 | 20230919 | 093700 | 25099050000 | 562000 | 562000 | 562000 | 561000 | 492 |
| 584 | 20230919 | 093600 | 24822618000 | 561000 | 562000 | 563000 | 561000 | 742 |
| 585 | 20230919 | 093500 | 24405660000 | 562000 | 563000 | 563000 | 562000 | 354 |
| 586 | 20230919 | 093400 | 24206685000 | 563000 | 562000 | 563000 | 562000 | 87 |
| 587 | 20230919 | 093300 | 24157769000 | 562000 | 562000 | 563000 | 561000 | 472 |
| 588 | 20230919 | 093200 | 23892499000 | 562000 | 562000 | 563000 | 562000 | 210 |
| 589 | 20230919 | 093100 | 23774469000 | 562000 | 563000 | 563000 | 562000 | 119 |
| 590 | 20230919 | 093000 | 23707548000 | 562000 | 562000 | 563000 | 562000 | 273 |
| 591 | 20230919 | 092900 | 23554041000 | 563000 | 562000 | 563000 | 562000 | 212 |
| 592 | 20230919 | 092800 | 23434874000 | 562000 | 561000 | 563000 | 561000 | 622 |
| 593 | 20230919 | 092700 | 23085379000 | 562000 | 563000 | 564000 | 561000 | 2906 |
| 594 | 20230919 | 092600 | 21450330000 | 563000 | 563000 | 564000 | 563000 | 145 |
| 595 | 20230919 | 092500 | 21368643000 | 564000 | 564000 | 564000 | 563000 | 253 |
| 596 | 20230919 | 092400 | 21226013000 | 563000 | 564000 | 564000 | 563000 | 136 |
| 597 | 20230919 | 092300 | 21149392000 | 563000 | 563000 | 564000 | 563000 | 1758 |
| 598 | 20230919 | 092200 | 20157966000 | 564000 | 563000 | 564000 | 563000 | 181 |
| 599 | 20230919 | 092100 | 20055917000 | 563000 | 563000 | 564000 | 563000 | 221 |
| 600 | 20230919 | 092000 | 19931297000 | 564000 | 564000 | 565000 | 563000 | 1330 |
| 601 | 20230919 | 091900 | 19181485000 | 564000 | 565000 | 565000 | 564000 | 129 |
| 602 | 20230919 | 091800 | 19108699000 | 564000 | 564000 | 564000 | 563000 | 525 |
| 603 | 20230919 | 091700 | 18812618000 | 563000 | 564000 | 564000 | 563000 | 552 |
| 604 | 20230919 | 091600 | 18501319000 | 564000 | 564000 | 565000 | 563000 | 687 |
| 605 | 20230919 | 091500 | 18113960000 | 563000 | 563000 | 564000 | 562000 | 744 |
| 606 | 20230919 | 091400 | 17694783000 | 563000 | 564000 | 565000 | 562000 | 1903 |
| 607 | 20230919 | 091300 | 16622821000 | 564000 | 561000 | 564000 | 561000 | 2281 |
| 608 | 20230919 | 091200 | 15339141000 | 561000 | 561000 | 562000 | 560000 | 1636 |
| 609 | 20230919 | 091100 | 14421304000 | 562000 | 561000 | 562000 | 561000 | 510 |
| 610 | 20230919 | 091000 | 14135189000 | 561000 | 562000 | 562000 | 561000 | 257 |
| 611 | 20230919 | 090900 | 13990964000 | 561000 | 561000 | 562000 | 560000 | 1258 |
| 612 | 20230919 | 090800 | 13285401000 | 560000 | 562000 | 562000 | 560000 | 2408 |
| 613 | 20230919 | 090700 | 11934500000 | 562000 | 562000 | 562000 | 561000 | 225 |
| 614 | 20230919 | 090600 | 11808147000 | 562000 | 562000 | 563000 | 561000 | 1373 |
| 615 | 20230919 | 090500 | 11036536000 | 563000 | 562000 | 563000 | 562000 | 1836 |
| 616 | 20230919 | 090400 | 10003577000 | 562000 | 562000 | 562000 | 561000 | 2722 |
| 617 | 20230919 | 090300 | 8476092000 | 562000 | 562000 | 562000 | 561000 | 1582 |
| 618 | 20230919 | 090200 | 7588086000 | 562000 | 564000 | 565000 | 561000 | 2533 |
| 619 | 20230919 | 090100 | 6162077000 | 565000 | 567000 | 567000 | 564000 | 3337 |
| 620 | 20230919 | 090000 | 4277660000 | 567000 | 567000 | 569000 | 565000 | 7507 |