36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 3 | 20230914 | 191700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 4 | 20230914 | 191600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 5 | 20230914 | 191500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 6 | 20230914 | 191400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 7 | 20230914 | 191300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 8 | 20230914 | 191200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 9 | 20230914 | 191100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 10 | 20230914 | 191000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 11 | 20230914 | 190900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 12 | 20230914 | 190800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 13 | 20230914 | 190700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 14 | 20230914 | 190600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 15 | 20230914 | 190500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 16 | 20230914 | 190400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 17 | 20230914 | 190300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 18 | 20230914 | 190200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 19 | 20230914 | 190100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 20 | 20230914 | 190000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 21 | 20230914 | 185900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 22 | 20230914 | 185800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 23 | 20230914 | 185700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 24 | 20230914 | 185600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 25 | 20230914 | 185500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 26 | 20230914 | 185400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 27 | 20230914 | 185300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 28 | 20230914 | 185200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 29 | 20230914 | 185100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 30 | 20230914 | 185000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 31 | 20230914 | 184900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 32 | 20230914 | 184800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 33 | 20230914 | 184700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 34 | 20230914 | 184600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 35 | 20230914 | 184500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 36 | 20230914 | 184400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 37 | 20230914 | 184300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 38 | 20230914 | 184200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 39 | 20230914 | 184100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 40 | 20230914 | 184000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 41 | 20230914 | 183900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 42 | 20230914 | 183800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 43 | 20230914 | 183700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 44 | 20230914 | 183600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 45 | 20230914 | 183500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 46 | 20230914 | 183400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 47 | 20230914 | 183300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 48 | 20230914 | 183200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 49 | 20230914 | 183100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 50 | 20230914 | 183000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 51 | 20230914 | 182900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 52 | 20230914 | 182800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 53 | 20230914 | 182700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 54 | 20230914 | 182600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 55 | 20230914 | 182500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 56 | 20230914 | 182400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 57 | 20230914 | 182300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 58 | 20230914 | 182200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 59 | 20230914 | 182100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 60 | 20230914 | 182000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 61 | 20230914 | 181900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 62 | 20230914 | 181800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 63 | 20230914 | 181700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 64 | 20230914 | 181600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 65 | 20230914 | 181500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 66 | 20230914 | 181400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 67 | 20230914 | 181300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 68 | 20230914 | 181200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 69 | 20230914 | 181100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 70 | 20230914 | 181000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 71 | 20230914 | 180900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 72 | 20230914 | 180800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 73 | 20230914 | 180700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 74 | 20230914 | 180600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 75 | 20230914 | 180500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 76 | 20230914 | 180400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 77 | 20230914 | 180300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 78 | 20230914 | 180200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 79 | 20230914 | 180100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 80 | 20230914 | 180000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 81 | 20230914 | 175900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 82 | 20230914 | 175800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 83 | 20230914 | 175700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 84 | 20230914 | 175600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 85 | 20230914 | 175500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 86 | 20230914 | 175400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 87 | 20230914 | 175300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 88 | 20230914 | 175200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 89 | 20230914 | 175100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 90 | 20230914 | 175000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 91 | 20230914 | 174900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 92 | 20230914 | 174800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 93 | 20230914 | 174700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 94 | 20230914 | 174600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 95 | 20230914 | 174500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 96 | 20230914 | 174400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 97 | 20230914 | 174300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 98 | 20230914 | 174200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 99 | 20230914 | 174100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 100 | 20230914 | 174000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 101 | 20230914 | 173900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 102 | 20230914 | 173800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 103 | 20230914 | 173700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 104 | 20230914 | 173600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 105 | 20230914 | 173500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 106 | 20230914 | 173400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 107 | 20230914 | 173300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 108 | 20230914 | 173200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 109 | 20230914 | 173100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 110 | 20230914 | 173000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 111 | 20230914 | 172900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 112 | 20230914 | 172800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 113 | 20230914 | 172700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 114 | 20230914 | 172600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 115 | 20230914 | 172500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 116 | 20230914 | 172400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 117 | 20230914 | 172300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 118 | 20230914 | 172200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 119 | 20230914 | 172100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 120 | 20230914 | 172000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 121 | 20230914 | 171900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 122 | 20230914 | 171800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 123 | 20230914 | 171700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 124 | 20230914 | 171600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 125 | 20230914 | 171500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 126 | 20230914 | 171400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 127 | 20230914 | 171300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 128 | 20230914 | 171200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 129 | 20230914 | 171100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 130 | 20230914 | 171000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 131 | 20230914 | 170900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 132 | 20230914 | 170800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 133 | 20230914 | 170700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 134 | 20230914 | 170600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 135 | 20230914 | 170500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 136 | 20230914 | 170400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 137 | 20230914 | 170300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 138 | 20230914 | 170200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 139 | 20230914 | 170100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 140 | 20230914 | 170000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 141 | 20230914 | 165900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 142 | 20230914 | 165800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 143 | 20230914 | 165700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 144 | 20230914 | 165600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 145 | 20230914 | 165500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 146 | 20230914 | 165400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 147 | 20230914 | 165300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 148 | 20230914 | 165200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 149 | 20230914 | 165100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 150 | 20230914 | 165000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 151 | 20230914 | 164900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 152 | 20230914 | 164800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 153 | 20230914 | 164700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 154 | 20230914 | 164600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 155 | 20230914 | 164500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 156 | 20230914 | 164400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 157 | 20230914 | 164300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 158 | 20230914 | 164200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 159 | 20230914 | 164100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 160 | 20230914 | 164000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 161 | 20230914 | 163900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 162 | 20230914 | 163800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 163 | 20230914 | 163700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 164 | 20230914 | 163600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 165 | 20230914 | 163500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 166 | 20230914 | 163400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 167 | 20230914 | 163300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 168 | 20230914 | 163200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 169 | 20230914 | 163100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 170 | 20230914 | 163000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 171 | 20230914 | 162900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 172 | 20230914 | 162800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 173 | 20230914 | 162700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 174 | 20230914 | 162600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 175 | 20230914 | 162500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 176 | 20230914 | 162400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 177 | 20230914 | 162300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 178 | 20230914 | 162200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 179 | 20230914 | 162100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 180 | 20230914 | 162000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 181 | 20230914 | 161900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 182 | 20230914 | 161800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 183 | 20230914 | 161700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 184 | 20230914 | 161600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 185 | 20230914 | 161500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 186 | 20230914 | 161400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 187 | 20230914 | 161300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 188 | 20230914 | 161200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 189 | 20230914 | 161100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 190 | 20230914 | 161000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 191 | 20230914 | 160900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 192 | 20230914 | 160800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 193 | 20230914 | 160700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 194 | 20230914 | 160600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 195 | 20230914 | 160500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 196 | 20230914 | 160400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 197 | 20230914 | 160300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 198 | 20230914 | 160200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 199 | 20230914 | 160100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 200 | 20230914 | 160000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 201 | 20230914 | 155900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 202 | 20230914 | 155800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 203 | 20230914 | 155700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 204 | 20230914 | 155600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 205 | 20230914 | 155500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 206 | 20230914 | 155400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 207 | 20230914 | 155300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 208 | 20230914 | 155200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 209 | 20230914 | 155100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 210 | 20230914 | 155000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 211 | 20230914 | 154900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 212 | 20230914 | 154800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 213 | 20230914 | 154700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 214 | 20230914 | 154600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 215 | 20230914 | 154500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 216 | 20230914 | 154400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 217 | 20230914 | 154300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 218 | 20230914 | 154200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 219 | 20230914 | 154100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 220 | 20230914 | 154000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 221 | 20230914 | 153900 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 222 | 20230914 | 153800 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 223 | 20230914 | 153700 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 224 | 20230914 | 153600 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 225 | 20230914 | 153500 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 226 | 20230914 | 153400 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 227 | 20230914 | 153300 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 228 | 20230914 | 153200 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 229 | 20230914 | 153100 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 230 | 20230914 | 153000 | 170669717000 | 553000 | 553000 | 553000 | 553000 | 55118 |
| 231 | 20230914 | 152900 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 232 | 20230914 | 152800 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 233 | 20230914 | 152700 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 234 | 20230914 | 152600 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 235 | 20230914 | 152500 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 236 | 20230914 | 152400 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 237 | 20230914 | 152300 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 238 | 20230914 | 152200 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 239 | 20230914 | 152100 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 240 | 20230914 | 152000 | 140189463000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 241 | 20230914 | 151900 | 140189463000 | 551000 | 550000 | 551000 | 550000 | 782 |
| 242 | 20230914 | 151800 | 139759047000 | 550000 | 550000 | 551000 | 550000 | 1737 |
| 243 | 20230914 | 151700 | 138803439000 | 550000 | 549000 | 550000 | 549000 | 572 |
| 244 | 20230914 | 151600 | 138489082000 | 550000 | 549000 | 550000 | 549000 | 451 |
| 245 | 20230914 | 151500 | 138241412000 | 550000 | 549000 | 550000 | 549000 | 630 |
| 246 | 20230914 | 151400 | 137895520000 | 550000 | 550000 | 550000 | 549000 | 581 |
| 247 | 20230914 | 151300 | 137576479000 | 550000 | 549000 | 550000 | 549000 | 394 |
| 248 | 20230914 | 151200 | 137360129000 | 549000 | 550000 | 551000 | 549000 | 2195 |
| 249 | 20230914 | 151100 | 136153244000 | 550000 | 550000 | 551000 | 550000 | 568 |
| 250 | 20230914 | 151000 | 135840795000 | 551000 | 551000 | 551000 | 550000 | 812 |
| 251 | 20230914 | 150900 | 135393899000 | 550000 | 550000 | 551000 | 550000 | 598 |
| 252 | 20230914 | 150800 | 135064612000 | 551000 | 551000 | 551000 | 550000 | 308 |
| 253 | 20230914 | 150700 | 134895071000 | 551000 | 551000 | 551000 | 550000 | 192 |
| 254 | 20230914 | 150600 | 134789330000 | 551000 | 551000 | 551000 | 550000 | 446 |
| 255 | 20230914 | 150500 | 134543821000 | 551000 | 551000 | 551000 | 550000 | 539 |
| 256 | 20230914 | 150400 | 134246903000 | 551000 | 550000 | 551000 | 549000 | 467 |
| 257 | 20230914 | 150300 | 133989837000 | 550000 | 550000 | 550000 | 549000 | 732 |
| 258 | 20230914 | 150200 | 133587271000 | 549000 | 550000 | 550000 | 549000 | 555 |
| 259 | 20230914 | 150100 | 133282041000 | 550000 | 550000 | 550000 | 549000 | 1286 |
| 260 | 20230914 | 150000 | 132574857000 | 550000 | 550000 | 550000 | 549000 | 721 |
| 261 | 20230914 | 145900 | 132178444000 | 549000 | 549000 | 550000 | 549000 | 962 |
| 262 | 20230914 | 145800 | 131649637000 | 549000 | 550000 | 550000 | 549000 | 331 |
| 263 | 20230914 | 145700 | 131467824000 | 550000 | 550000 | 550000 | 549000 | 430 |
| 264 | 20230914 | 145600 | 131231599000 | 549000 | 550000 | 550000 | 549000 | 436 |
| 265 | 20230914 | 145500 | 130992103000 | 549000 | 549000 | 550000 | 549000 | 331 |
| 266 | 20230914 | 145400 | 130810178000 | 549000 | 550000 | 550000 | 549000 | 283 |
| 267 | 20230914 | 145300 | 130654655000 | 549000 | 550000 | 550000 | 549000 | 507 |
| 268 | 20230914 | 145200 | 130376096000 | 550000 | 549000 | 550000 | 549000 | 300 |
| 269 | 20230914 | 145100 | 130211281000 | 549000 | 549000 | 550000 | 549000 | 304 |
| 270 | 20230914 | 145000 | 130044254000 | 549000 | 549000 | 550000 | 549000 | 253 |
| 271 | 20230914 | 144900 | 129905265000 | 549000 | 549000 | 550000 | 549000 | 233 |
| 272 | 20230914 | 144800 | 129777279000 | 549000 | 549000 | 550000 | 549000 | 212 |
| 273 | 20230914 | 144700 | 129660780000 | 549000 | 550000 | 550000 | 549000 | 174 |
| 274 | 20230914 | 144600 | 129565156000 | 550000 | 549000 | 550000 | 549000 | 266 |
| 275 | 20230914 | 144500 | 129419006000 | 549000 | 549000 | 550000 | 549000 | 123 |
| 276 | 20230914 | 144400 | 129351400000 | 549000 | 549000 | 550000 | 548000 | 4259 |
| 277 | 20230914 | 144300 | 127010464000 | 549000 | 549000 | 549000 | 548000 | 243 |
| 278 | 20230914 | 144200 | 126877186000 | 548000 | 549000 | 549000 | 548000 | 234 |
| 279 | 20230914 | 144100 | 126748879000 | 548000 | 548000 | 549000 | 548000 | 261 |
| 280 | 20230914 | 144000 | 126605734000 | 549000 | 548000 | 549000 | 548000 | 525 |
| 281 | 20230914 | 143900 | 126317957000 | 548000 | 549000 | 550000 | 548000 | 2266 |
| 282 | 20230914 | 143800 | 125074899000 | 550000 | 549000 | 550000 | 549000 | 355 |
| 283 | 20230914 | 143700 | 124879917000 | 550000 | 550000 | 550000 | 549000 | 332 |
| 284 | 20230914 | 143600 | 124697447000 | 550000 | 550000 | 550000 | 549000 | 91 |
| 285 | 20230914 | 143500 | 124647435000 | 549000 | 549000 | 550000 | 549000 | 138 |
| 286 | 20230914 | 143400 | 124571599000 | 550000 | 549000 | 550000 | 549000 | 109 |
| 287 | 20230914 | 143300 | 124511704000 | 550000 | 550000 | 550000 | 549000 | 97 |
| 288 | 20230914 | 143200 | 124458403000 | 550000 | 550000 | 550000 | 549000 | 143 |
| 289 | 20230914 | 143100 | 124379833000 | 549000 | 548000 | 550000 | 548000 | 327 |
| 290 | 20230914 | 143000 | 124200261000 | 549000 | 549000 | 550000 | 548000 | 2353 |
| 291 | 20230914 | 142900 | 122908478000 | 548000 | 549000 | 549000 | 548000 | 488 |
| 292 | 20230914 | 142800 | 122640605000 | 549000 | 548000 | 549000 | 548000 | 141 |
| 293 | 20230914 | 142700 | 122563258000 | 548000 | 549000 | 549000 | 548000 | 93 |
| 294 | 20230914 | 142600 | 122512235000 | 548000 | 548000 | 549000 | 547000 | 270 |
| 295 | 20230914 | 142500 | 122364260000 | 548000 | 547000 | 548000 | 547000 | 296 |
| 296 | 20230914 | 142400 | 122202083000 | 548000 | 548000 | 548000 | 547000 | 574 |
| 297 | 20230914 | 142300 | 121887560000 | 548000 | 548000 | 548000 | 547000 | 202 |
| 298 | 20230914 | 142200 | 121776986000 | 547000 | 547000 | 548000 | 547000 | 280 |
| 299 | 20230914 | 142100 | 121623705000 | 547000 | 547000 | 548000 | 547000 | 1479 |
| 300 | 20230914 | 142000 | 120813967000 | 547000 | 548000 | 548000 | 547000 | 546 |
| 301 | 20230914 | 141900 | 120515081000 | 547000 | 547000 | 548000 | 547000 | 342 |
| 302 | 20230914 | 141800 | 120327895000 | 548000 | 548000 | 548000 | 547000 | 1678 |
| 303 | 20230914 | 141700 | 119409224000 | 547000 | 547000 | 548000 | 547000 | 455 |
| 304 | 20230914 | 141600 | 119160246000 | 547000 | 548000 | 548000 | 547000 | 466 |
| 305 | 20230914 | 141500 | 118905197000 | 547000 | 548000 | 548000 | 547000 | 676 |
| 306 | 20230914 | 141400 | 118535335000 | 547000 | 547000 | 548000 | 547000 | 465 |
| 307 | 20230914 | 141300 | 118280904000 | 547000 | 548000 | 548000 | 547000 | 372 |
| 308 | 20230914 | 141200 | 118077327000 | 548000 | 547000 | 548000 | 547000 | 286 |
| 309 | 20230914 | 141100 | 117920821000 | 548000 | 548000 | 548000 | 547000 | 520 |
| 310 | 20230914 | 141000 | 117636295000 | 547000 | 547000 | 548000 | 547000 | 346 |
| 311 | 20230914 | 140900 | 117446927000 | 548000 | 547000 | 548000 | 547000 | 386 |
| 312 | 20230914 | 140800 | 117235684000 | 548000 | 548000 | 548000 | 547000 | 419 |
| 313 | 20230914 | 140700 | 117006424000 | 547000 | 547000 | 548000 | 547000 | 265 |
| 314 | 20230914 | 140600 | 116861351000 | 548000 | 548000 | 548000 | 547000 | 384 |
| 315 | 20230914 | 140500 | 116651219000 | 547000 | 548000 | 548000 | 547000 | 242 |
| 316 | 20230914 | 140400 | 116518743000 | 547000 | 547000 | 548000 | 546000 | 350 |
| 317 | 20230914 | 140300 | 116327290000 | 547000 | 547000 | 547000 | 546000 | 624 |
| 318 | 20230914 | 140200 | 115985971000 | 547000 | 547000 | 547000 | 546000 | 1152 |
| 319 | 20230914 | 140100 | 115355833000 | 547000 | 547000 | 548000 | 546000 | 181 |
| 320 | 20230914 | 140000 | 115256854000 | 548000 | 546000 | 548000 | 546000 | 2987 |
| 321 | 20230914 | 135900 | 113622747000 | 546000 | 546000 | 547000 | 546000 | 127 |
| 322 | 20230914 | 135800 | 113553334000 | 547000 | 547000 | 547000 | 546000 | 229 |
| 323 | 20230914 | 135700 | 113428158000 | 547000 | 547000 | 547000 | 546000 | 175 |
| 324 | 20230914 | 135600 | 113332538000 | 546000 | 547000 | 547000 | 546000 | 153 |
| 325 | 20230914 | 135500 | 113248929000 | 546000 | 546000 | 547000 | 546000 | 691 |
| 326 | 20230914 | 135400 | 112871040000 | 546000 | 547000 | 547000 | 546000 | 72 |
| 327 | 20230914 | 135300 | 112831668000 | 547000 | 546000 | 547000 | 546000 | 70 |
| 328 | 20230914 | 135200 | 112793389000 | 547000 | 547000 | 547000 | 546000 | 106 |
| 329 | 20230914 | 135100 | 112735444000 | 547000 | 546000 | 547000 | 546000 | 550 |
| 330 | 20230914 | 135000 | 112435088000 | 547000 | 546000 | 547000 | 546000 | 322 |
| 331 | 20230914 | 134900 | 112259103000 | 547000 | 547000 | 547000 | 546000 | 207 |
| 332 | 20230914 | 134800 | 112145973000 | 546000 | 546000 | 547000 | 546000 | 171 |
| 333 | 20230914 | 134700 | 112052542000 | 547000 | 547000 | 547000 | 546000 | 178 |
| 334 | 20230914 | 134600 | 111955282000 | 547000 | 546000 | 547000 | 546000 | 228 |
| 335 | 20230914 | 134500 | 111830731000 | 546000 | 546000 | 547000 | 546000 | 155 |
| 336 | 20230914 | 134400 | 111746031000 | 546000 | 548000 | 548000 | 546000 | 789 |
| 337 | 20230914 | 134300 | 111314499000 | 548000 | 547000 | 548000 | 547000 | 339 |
| 338 | 20230914 | 134200 | 111129000000 | 547000 | 548000 | 548000 | 547000 | 201 |
| 339 | 20230914 | 134100 | 111018988000 | 547000 | 548000 | 548000 | 547000 | 169 |
| 340 | 20230914 | 134000 | 110926465000 | 548000 | 548000 | 548000 | 547000 | 276 |
| 341 | 20230914 | 133900 | 110775390000 | 547000 | 548000 | 548000 | 547000 | 157 |
| 342 | 20230914 | 133800 | 110689446000 | 548000 | 547000 | 548000 | 547000 | 230 |
| 343 | 20230914 | 133700 | 110563565000 | 548000 | 547000 | 548000 | 546000 | 551 |
| 344 | 20230914 | 133600 | 110262084000 | 547000 | 548000 | 548000 | 547000 | 132 |
| 345 | 20230914 | 133500 | 110189827000 | 548000 | 548000 | 548000 | 546000 | 942 |
| 346 | 20230914 | 133400 | 109674068000 | 547000 | 548000 | 548000 | 547000 | 151 |
| 347 | 20230914 | 133300 | 109591400000 | 548000 | 548000 | 548000 | 547000 | 151 |
| 348 | 20230914 | 133200 | 109508746000 | 548000 | 547000 | 548000 | 546000 | 209 |
| 349 | 20230914 | 133100 | 109394414000 | 548000 | 547000 | 548000 | 546000 | 366 |
| 350 | 20230914 | 133000 | 109194194000 | 546000 | 546000 | 548000 | 546000 | 467 |
| 351 | 20230914 | 132900 | 108938655000 | 547000 | 547000 | 548000 | 547000 | 6101 |
| 352 | 20230914 | 132800 | 105598440000 | 547000 | 546000 | 547000 | 546000 | 607 |
| 353 | 20230914 | 132700 | 105266891000 | 546000 | 546000 | 546000 | 545000 | 1520 |
| 354 | 20230914 | 132600 | 104436981000 | 546000 | 547000 | 547000 | 546000 | 877 |
| 355 | 20230914 | 132500 | 103957269000 | 547000 | 547000 | 548000 | 546000 | 442 |
| 356 | 20230914 | 132400 | 103715531000 | 547000 | 548000 | 548000 | 547000 | 822 |
| 357 | 20230914 | 132300 | 103265807000 | 547000 | 548000 | 548000 | 547000 | 816 |
| 358 | 20230914 | 132200 | 102819395000 | 547000 | 547000 | 548000 | 547000 | 282 |
| 359 | 20230914 | 132100 | 102665107000 | 548000 | 547000 | 548000 | 547000 | 262 |
| 360 | 20230914 | 132000 | 102521760000 | 547000 | 547000 | 548000 | 547000 | 374 |
| 361 | 20230914 | 131900 | 102317099000 | 547000 | 548000 | 548000 | 547000 | 260 |
| 362 | 20230914 | 131800 | 102174779000 | 548000 | 547000 | 548000 | 547000 | 177 |
| 363 | 20230914 | 131700 | 102077883000 | 548000 | 548000 | 548000 | 547000 | 166 |
| 364 | 20230914 | 131600 | 101987000000 | 547000 | 548000 | 548000 | 547000 | 215 |
| 365 | 20230914 | 131500 | 101869321000 | 548000 | 548000 | 548000 | 547000 | 162 |
| 366 | 20230914 | 131400 | 101780641000 | 548000 | 548000 | 548000 | 547000 | 260 |
| 367 | 20230914 | 131300 | 101638340000 | 548000 | 547000 | 548000 | 547000 | 295 |
| 368 | 20230914 | 131200 | 101476918000 | 547000 | 547000 | 548000 | 547000 | 1111 |
| 369 | 20230914 | 131100 | 100869170000 | 547000 | 547000 | 547000 | 546000 | 819 |
| 370 | 20230914 | 131000 | 100421184000 | 547000 | 547000 | 547000 | 546000 | 1129 |
| 371 | 20230914 | 130900 | 99803632000 | 546000 | 547000 | 547000 | 546000 | 111 |
| 372 | 20230914 | 130800 | 99742923000 | 547000 | 547000 | 547000 | 546000 | 476 |
| 373 | 20230914 | 130700 | 99482555000 | 547000 | 547000 | 547000 | 546000 | 21 |
| 374 | 20230914 | 130600 | 99471075000 | 547000 | 547000 | 547000 | 546000 | 51 |
| 375 | 20230914 | 130500 | 99443190000 | 547000 | 547000 | 548000 | 546000 | 803 |
| 376 | 20230914 | 130400 | 99003945000 | 548000 | 547000 | 548000 | 546000 | 3690 |
| 377 | 20230914 | 130300 | 96985521000 | 547000 | 546000 | 547000 | 546000 | 25 |
| 378 | 20230914 | 130200 | 96971862000 | 546000 | 547000 | 547000 | 546000 | 48 |
| 379 | 20230914 | 130100 | 96945615000 | 547000 | 546000 | 547000 | 546000 | 47 |
| 380 | 20230914 | 130000 | 96919934000 | 546000 | 546000 | 547000 | 546000 | 73 |
| 381 | 20230914 | 125900 | 96880056000 | 546000 | 546000 | 547000 | 546000 | 415 |
| 382 | 20230914 | 125800 | 96653412000 | 546000 | 546000 | 547000 | 546000 | 210 |
| 383 | 20230914 | 125700 | 96538692000 | 547000 | 544000 | 547000 | 544000 | 2281 |
| 384 | 20230914 | 125600 | 95294921000 | 544000 | 545000 | 545000 | 544000 | 107 |
| 385 | 20230914 | 125500 | 95236689000 | 545000 | 546000 | 546000 | 545000 | 659 |
| 386 | 20230914 | 125400 | 94877522000 | 546000 | 546000 | 546000 | 545000 | 114 |
| 387 | 20230914 | 125300 | 94815358000 | 546000 | 546000 | 546000 | 545000 | 265 |
| 388 | 20230914 | 125200 | 94670898000 | 546000 | 546000 | 546000 | 545000 | 817 |
| 389 | 20230914 | 125100 | 94224874000 | 546000 | 547000 | 547000 | 546000 | 176 |
| 390 | 20230914 | 125000 | 94128756000 | 547000 | 546000 | 547000 | 546000 | 180 |
| 391 | 20230914 | 124900 | 94030425000 | 547000 | 546000 | 547000 | 546000 | 119 |
| 392 | 20230914 | 124800 | 93965439000 | 546000 | 546000 | 547000 | 546000 | 127 |
| 393 | 20230914 | 124700 | 93896087000 | 546000 | 547000 | 547000 | 546000 | 229 |
| 394 | 20230914 | 124600 | 93770959000 | 547000 | 547000 | 547000 | 546000 | 135 |
| 395 | 20230914 | 124500 | 93697231000 | 547000 | 547000 | 548000 | 546000 | 891 |
| 396 | 20230914 | 124400 | 93209934000 | 547000 | 548000 | 548000 | 547000 | 473 |
| 397 | 20230914 | 124300 | 92951186000 | 548000 | 547000 | 548000 | 547000 | 185 |
| 398 | 20230914 | 124200 | 92849958000 | 547000 | 548000 | 548000 | 547000 | 570 |
| 399 | 20230914 | 124100 | 92538115000 | 548000 | 547000 | 548000 | 547000 | 320 |
| 400 | 20230914 | 124000 | 92362909000 | 548000 | 547000 | 548000 | 547000 | 169 |
| 401 | 20230914 | 123900 | 92270315000 | 547000 | 548000 | 548000 | 547000 | 123 |
| 402 | 20230914 | 123800 | 92202973000 | 548000 | 548000 | 548000 | 547000 | 47 |
| 403 | 20230914 | 123700 | 92177234000 | 548000 | 546000 | 548000 | 546000 | 1802 |
| 404 | 20230914 | 123600 | 91191531000 | 547000 | 547000 | 547000 | 546000 | 104 |
| 405 | 20230914 | 123500 | 91134645000 | 547000 | 547000 | 547000 | 546000 | 66 |
| 406 | 20230914 | 123400 | 91098550000 | 547000 | 547000 | 547000 | 546000 | 141 |
| 407 | 20230914 | 123300 | 91021444000 | 547000 | 547000 | 547000 | 546000 | 302 |
| 408 | 20230914 | 123200 | 90856251000 | 547000 | 547000 | 547000 | 546000 | 63 |
| 409 | 20230914 | 123100 | 90821815000 | 547000 | 547000 | 547000 | 546000 | 50 |
| 410 | 20230914 | 123000 | 90794468000 | 547000 | 545000 | 547000 | 545000 | 1765 |
| 411 | 20230914 | 122900 | 89830735000 | 546000 | 545000 | 546000 | 545000 | 77 |
| 412 | 20230914 | 122800 | 89788727000 | 545000 | 545000 | 546000 | 545000 | 136 |
| 413 | 20230914 | 122700 | 89714539000 | 546000 | 546000 | 546000 | 545000 | 385 |
| 414 | 20230914 | 122600 | 89504341000 | 545000 | 546000 | 546000 | 545000 | 83 |
| 415 | 20230914 | 122500 | 89459096000 | 546000 | 546000 | 546000 | 545000 | 88 |
| 416 | 20230914 | 122400 | 89411113000 | 545000 | 546000 | 546000 | 545000 | 113 |
| 417 | 20230914 | 122300 | 89349476000 | 545000 | 545000 | 546000 | 545000 | 31 |
| 418 | 20230914 | 122200 | 89332562000 | 545000 | 546000 | 546000 | 545000 | 39 |
| 419 | 20230914 | 122100 | 89311285000 | 546000 | 546000 | 546000 | 545000 | 238 |
| 420 | 20230914 | 122000 | 89181551000 | 545000 | 545000 | 546000 | 545000 | 64 |
| 421 | 20230914 | 121900 | 89146633000 | 546000 | 546000 | 546000 | 546000 | 327 |
| 422 | 20230914 | 121800 | 88968091000 | 546000 | 546000 | 546000 | 545000 | 95 |
| 423 | 20230914 | 121700 | 88916234000 | 546000 | 546000 | 546000 | 545000 | 47 |
| 424 | 20230914 | 121600 | 88890577000 | 546000 | 546000 | 546000 | 545000 | 29 |
| 425 | 20230914 | 121500 | 88874755000 | 546000 | 544000 | 546000 | 544000 | 1482 |
| 426 | 20230914 | 121400 | 88067101000 | 545000 | 544000 | 545000 | 544000 | 64 |
| 427 | 20230914 | 121300 | 88032253000 | 545000 | 545000 | 545000 | 544000 | 132 |
| 428 | 20230914 | 121200 | 87960377000 | 544000 | 545000 | 545000 | 544000 | 124 |
| 429 | 20230914 | 121100 | 87892905000 | 544000 | 544000 | 545000 | 544000 | 90 |
| 430 | 20230914 | 121000 | 87843920000 | 545000 | 545000 | 545000 | 544000 | 152 |
| 431 | 20230914 | 120900 | 87761215000 | 545000 | 545000 | 545000 | 544000 | 119 |
| 432 | 20230914 | 120800 | 87696444000 | 544000 | 544000 | 545000 | 544000 | 143 |
| 433 | 20230914 | 120700 | 87618633000 | 544000 | 544000 | 545000 | 544000 | 149 |
| 434 | 20230914 | 120600 | 87537564000 | 544000 | 545000 | 545000 | 544000 | 142 |
| 435 | 20230914 | 120500 | 87460262000 | 545000 | 545000 | 545000 | 544000 | 124 |
| 436 | 20230914 | 120400 | 87392774000 | 545000 | 545000 | 545000 | 544000 | 71 |
| 437 | 20230914 | 120300 | 87354142000 | 545000 | 544000 | 545000 | 544000 | 145 |
| 438 | 20230914 | 120200 | 87275233000 | 544000 | 545000 | 545000 | 544000 | 90 |
| 439 | 20230914 | 120100 | 87226236000 | 545000 | 544000 | 545000 | 544000 | 67 |
| 440 | 20230914 | 120000 | 87189776000 | 544000 | 545000 | 545000 | 544000 | 92 |
| 441 | 20230914 | 115900 | 87139675000 | 545000 | 545000 | 545000 | 544000 | 180 |
| 442 | 20230914 | 115800 | 87041712000 | 545000 | 545000 | 545000 | 544000 | 381 |
| 443 | 20230914 | 115700 | 86834385000 | 545000 | 545000 | 545000 | 544000 | 77 |
| 444 | 20230914 | 115600 | 86792479000 | 545000 | 545000 | 545000 | 544000 | 100 |
| 445 | 20230914 | 115500 | 86738056000 | 545000 | 544000 | 545000 | 544000 | 92 |
| 446 | 20230914 | 115400 | 86687975000 | 545000 | 544000 | 545000 | 544000 | 83 |
| 447 | 20230914 | 115300 | 86642801000 | 545000 | 544000 | 545000 | 544000 | 86 |
| 448 | 20230914 | 115200 | 86595995000 | 544000 | 545000 | 545000 | 544000 | 145 |
| 449 | 20230914 | 115100 | 86517090000 | 545000 | 544000 | 545000 | 544000 | 152 |
| 450 | 20230914 | 115000 | 86434376000 | 544000 | 545000 | 545000 | 544000 | 182 |
| 451 | 20230914 | 114900 | 86335349000 | 545000 | 544000 | 545000 | 544000 | 403 |
| 452 | 20230914 | 114800 | 86116097000 | 545000 | 544000 | 545000 | 544000 | 138 |
| 453 | 20230914 | 114700 | 86040994000 | 545000 | 544000 | 545000 | 544000 | 265 |
| 454 | 20230914 | 114600 | 85896789000 | 544000 | 545000 | 545000 | 544000 | 170 |
| 455 | 20230914 | 114500 | 85804241000 | 544000 | 546000 | 546000 | 544000 | 2666 |
| 456 | 20230914 | 114400 | 84351201000 | 546000 | 546000 | 546000 | 545000 | 86 |
| 457 | 20230914 | 114300 | 84304278000 | 546000 | 545000 | 546000 | 545000 | 123 |
| 458 | 20230914 | 114200 | 84237213000 | 546000 | 546000 | 546000 | 545000 | 125 |
| 459 | 20230914 | 114100 | 84169019000 | 545000 | 545000 | 546000 | 545000 | 66 |
| 460 | 20230914 | 114000 | 84133044000 | 546000 | 545000 | 546000 | 545000 | 332 |
| 461 | 20230914 | 113900 | 83951831000 | 546000 | 546000 | 546000 | 545000 | 95 |
| 462 | 20230914 | 113800 | 83899968000 | 545000 | 546000 | 546000 | 545000 | 189 |
| 463 | 20230914 | 113700 | 83796783000 | 545000 | 546000 | 546000 | 545000 | 146 |
| 464 | 20230914 | 113600 | 83717074000 | 546000 | 546000 | 546000 | 545000 | 247 |
| 465 | 20230914 | 113500 | 83582228000 | 546000 | 546000 | 546000 | 545000 | 89 |
| 466 | 20230914 | 113400 | 83533642000 | 546000 | 545000 | 546000 | 545000 | 87 |
| 467 | 20230914 | 113300 | 83486154000 | 546000 | 546000 | 546000 | 545000 | 128 |
| 468 | 20230914 | 113200 | 83416274000 | 546000 | 546000 | 546000 | 545000 | 646 |
| 469 | 20230914 | 113100 | 83063568000 | 545000 | 546000 | 546000 | 545000 | 1371 |
| 470 | 20230914 | 113000 | 82315006000 | 546000 | 545000 | 546000 | 545000 | 121 |
| 471 | 20230914 | 112900 | 82248956000 | 546000 | 545000 | 546000 | 545000 | 74 |
| 472 | 20230914 | 112800 | 82208577000 | 546000 | 546000 | 546000 | 545000 | 56 |
| 473 | 20230914 | 112700 | 82178007000 | 545000 | 546000 | 546000 | 545000 | 192 |
| 474 | 20230914 | 112600 | 82073194000 | 545000 | 545000 | 546000 | 545000 | 554 |
| 475 | 20230914 | 112500 | 81770877000 | 545000 | 545000 | 546000 | 545000 | 124 |
| 476 | 20230914 | 112400 | 81703215000 | 545000 | 546000 | 546000 | 545000 | 342 |
| 477 | 20230914 | 112300 | 81516748000 | 546000 | 546000 | 546000 | 545000 | 67 |
| 478 | 20230914 | 112200 | 81480168000 | 546000 | 546000 | 546000 | 545000 | 38 |
| 479 | 20230914 | 112100 | 81459440000 | 546000 | 546000 | 546000 | 545000 | 34 |
| 480 | 20230914 | 112000 | 81440889000 | 546000 | 546000 | 546000 | 545000 | 138 |
| 481 | 20230914 | 111900 | 81365560000 | 546000 | 546000 | 546000 | 545000 | 39 |
| 482 | 20230914 | 111800 | 81344282000 | 546000 | 546000 | 546000 | 545000 | 39 |
| 483 | 20230914 | 111700 | 81322999000 | 546000 | 546000 | 546000 | 545000 | 570 |
| 484 | 20230914 | 111600 | 81011885000 | 546000 | 546000 | 546000 | 545000 | 216 |
| 485 | 20230914 | 111500 | 80894160000 | 546000 | 546000 | 546000 | 545000 | 79 |
| 486 | 20230914 | 111400 | 80851066000 | 546000 | 546000 | 546000 | 545000 | 76 |
| 487 | 20230914 | 111300 | 80809600000 | 546000 | 546000 | 546000 | 545000 | 92 |
| 488 | 20230914 | 111200 | 80759387000 | 545000 | 546000 | 546000 | 545000 | 115 |
| 489 | 20230914 | 111100 | 80696695000 | 545000 | 545000 | 546000 | 545000 | 241 |
| 490 | 20230914 | 111000 | 80565247000 | 546000 | 546000 | 546000 | 545000 | 70 |
| 491 | 20230914 | 110900 | 80527069000 | 546000 | 545000 | 546000 | 545000 | 126 |
| 492 | 20230914 | 110800 | 80458284000 | 545000 | 546000 | 546000 | 545000 | 448 |
| 493 | 20230914 | 110700 | 80214083000 | 546000 | 547000 | 547000 | 545000 | 2041 |
| 494 | 20230914 | 110600 | 79100093000 | 547000 | 547000 | 547000 | 546000 | 52 |
| 495 | 20230914 | 110500 | 79071662000 | 547000 | 546000 | 547000 | 546000 | 83 |
| 496 | 20230914 | 110400 | 79026290000 | 547000 | 547000 | 547000 | 546000 | 139 |
| 497 | 20230914 | 110300 | 78950261000 | 547000 | 547000 | 547000 | 546000 | 207 |
| 498 | 20230914 | 110200 | 78837183000 | 547000 | 546000 | 547000 | 546000 | 33 |
| 499 | 20230914 | 110100 | 78819141000 | 547000 | 547000 | 547000 | 546000 | 93 |
| 500 | 20230914 | 110000 | 78768293000 | 547000 | 547000 | 547000 | 546000 | 1133 |
| 501 | 20230914 | 105900 | 78148929000 | 547000 | 546000 | 547000 | 546000 | 65 |
| 502 | 20230914 | 105800 | 78113434000 | 546000 | 546000 | 547000 | 545000 | 1785 |
| 503 | 20230914 | 105700 | 77138838000 | 546000 | 547000 | 547000 | 546000 | 186 |
| 504 | 20230914 | 105600 | 77037173000 | 547000 | 547000 | 547000 | 546000 | 32 |
| 505 | 20230914 | 105500 | 77019690000 | 546000 | 547000 | 548000 | 546000 | 1127 |
| 506 | 20230914 | 105400 | 76403120000 | 547000 | 547000 | 547000 | 546000 | 433 |
| 507 | 20230914 | 105300 | 76166365000 | 547000 | 546000 | 547000 | 546000 | 192 |
| 508 | 20230914 | 105200 | 76061418000 | 547000 | 547000 | 547000 | 546000 | 37 |
| 509 | 20230914 | 105100 | 76041192000 | 547000 | 547000 | 548000 | 546000 | 762 |
| 510 | 20230914 | 105000 | 75624688000 | 547000 | 547000 | 548000 | 546000 | 569 |
| 511 | 20230914 | 104900 | 75313421000 | 548000 | 547000 | 548000 | 546000 | 625 |
| 512 | 20230914 | 104800 | 74971416000 | 547000 | 547000 | 548000 | 547000 | 1674 |
| 513 | 20230914 | 104700 | 74055571000 | 547000 | 547000 | 547000 | 546000 | 774 |
| 514 | 20230914 | 104600 | 73632207000 | 548000 | 548000 | 548000 | 547000 | 266 |
| 515 | 20230914 | 104500 | 73486529000 | 548000 | 547000 | 548000 | 547000 | 3371 |
| 516 | 20230914 | 104400 | 71642064000 | 547000 | 546000 | 547000 | 545000 | 6460 |
| 517 | 20230914 | 104300 | 68113383000 | 546000 | 547000 | 547000 | 546000 | 279 |
| 518 | 20230914 | 104200 | 67960808000 | 546000 | 546000 | 547000 | 546000 | 233 |
| 519 | 20230914 | 104100 | 67833380000 | 547000 | 547000 | 547000 | 546000 | 1204 |
| 520 | 20230914 | 104000 | 67174803000 | 547000 | 546000 | 547000 | 546000 | 4277 |
| 521 | 20230914 | 103900 | 64835631000 | 546000 | 547000 | 547000 | 546000 | 514 |
| 522 | 20230914 | 103800 | 64554534000 | 546000 | 547000 | 547000 | 546000 | 435 |
| 523 | 20230914 | 103700 | 64316650000 | 547000 | 547000 | 547000 | 546000 | 4478 |
| 524 | 20230914 | 103600 | 61867344000 | 547000 | 547000 | 547000 | 546000 | 2210 |
| 525 | 20230914 | 103500 | 60658692000 | 547000 | 547000 | 547000 | 546000 | 224 |
| 526 | 20230914 | 103400 | 60536266000 | 547000 | 547000 | 547000 | 546000 | 376 |
| 527 | 20230914 | 103300 | 60330922000 | 546000 | 547000 | 548000 | 546000 | 1896 |
| 528 | 20230914 | 103200 | 59294240000 | 547000 | 547000 | 548000 | 547000 | 635 |
| 529 | 20230914 | 103100 | 58946816000 | 547000 | 546000 | 547000 | 546000 | 1283 |
| 530 | 20230914 | 103000 | 58245088000 | 547000 | 546000 | 547000 | 546000 | 347 |
| 531 | 20230914 | 102900 | 58055315000 | 546000 | 547000 | 547000 | 546000 | 327 |
| 532 | 20230914 | 102800 | 57876486000 | 547000 | 546000 | 547000 | 546000 | 82 |
| 533 | 20230914 | 102700 | 57831642000 | 547000 | 546000 | 547000 | 546000 | 1253 |
| 534 | 20230914 | 102600 | 57146344000 | 547000 | 546000 | 547000 | 546000 | 215 |
| 535 | 20230914 | 102500 | 57028785000 | 546000 | 547000 | 547000 | 546000 | 295 |
| 536 | 20230914 | 102400 | 56867467000 | 547000 | 546000 | 547000 | 545000 | 1762 |
| 537 | 20230914 | 102300 | 55904147000 | 546000 | 546000 | 546000 | 545000 | 338 |
| 538 | 20230914 | 102200 | 55719706000 | 545000 | 546000 | 546000 | 545000 | 151 |
| 539 | 20230914 | 102100 | 55637277000 | 545000 | 545000 | 546000 | 545000 | 1367 |
| 540 | 20230914 | 102000 | 54891415000 | 546000 | 545000 | 546000 | 544000 | 317 |
| 541 | 20230914 | 101900 | 54718501000 | 546000 | 545000 | 546000 | 544000 | 170 |
| 542 | 20230914 | 101800 | 54625879000 | 544000 | 546000 | 546000 | 544000 | 1545 |
| 543 | 20230914 | 101700 | 53783981000 | 546000 | 545000 | 546000 | 545000 | 581 |
| 544 | 20230914 | 101600 | 53467260000 | 546000 | 545000 | 546000 | 545000 | 181 |
| 545 | 20230914 | 101500 | 53368516000 | 545000 | 546000 | 546000 | 545000 | 197 |
| 546 | 20230914 | 101400 | 53261082000 | 546000 | 546000 | 546000 | 545000 | 92 |
| 547 | 20230914 | 101300 | 53210885000 | 545000 | 545000 | 546000 | 545000 | 198 |
| 548 | 20230914 | 101200 | 53102927000 | 545000 | 546000 | 546000 | 545000 | 168 |
| 549 | 20230914 | 101100 | 53011312000 | 545000 | 546000 | 546000 | 545000 | 94 |
| 550 | 20230914 | 101000 | 52960016000 | 546000 | 548000 | 548000 | 546000 | 4129 |
| 551 | 20230914 | 100900 | 50703508000 | 548000 | 548000 | 549000 | 547000 | 2323 |
| 552 | 20230914 | 100800 | 49431326000 | 549000 | 548000 | 549000 | 548000 | 1216 |
| 553 | 20230914 | 100700 | 48764546000 | 549000 | 548000 | 549000 | 547000 | 3793 |
| 554 | 20230914 | 100600 | 46685285000 | 548000 | 547000 | 548000 | 546000 | 1034 |
| 555 | 20230914 | 100500 | 46119863000 | 546000 | 546000 | 547000 | 546000 | 170 |
| 556 | 20230914 | 100400 | 46026961000 | 546000 | 547000 | 547000 | 546000 | 120 |
| 557 | 20230914 | 100300 | 45961361000 | 546000 | 546000 | 548000 | 545000 | 9199 |
| 558 | 20230914 | 100200 | 40934765000 | 545000 | 545000 | 546000 | 544000 | 919 |
| 559 | 20230914 | 100100 | 40433778000 | 545000 | 545000 | 545000 | 544000 | 418 |
| 560 | 20230914 | 100000 | 40206223000 | 544000 | 545000 | 545000 | 544000 | 155 |
| 561 | 20230914 | 095900 | 40121772000 | 545000 | 544000 | 545000 | 543000 | 1210 |
| 562 | 20230914 | 095800 | 39463672000 | 545000 | 546000 | 546000 | 543000 | 1068 |
| 563 | 20230914 | 095700 | 38882551000 | 545000 | 545000 | 546000 | 545000 | 2216 |
| 564 | 20230914 | 095600 | 37674813000 | 545000 | 544000 | 545000 | 544000 | 604 |
| 565 | 20230914 | 095500 | 37345942000 | 545000 | 545000 | 545000 | 543000 | 682 |
| 566 | 20230914 | 095400 | 36974955000 | 545000 | 543000 | 545000 | 543000 | 815 |
| 567 | 20230914 | 095300 | 36531571000 | 544000 | 544000 | 544000 | 543000 | 158 |
| 568 | 20230914 | 095200 | 36445659000 | 544000 | 544000 | 544000 | 543000 | 245 |
| 569 | 20230914 | 095100 | 36312416000 | 544000 | 543000 | 544000 | 543000 | 379 |
| 570 | 20230914 | 095000 | 36106259000 | 543000 | 544000 | 544000 | 543000 | 586 |
| 571 | 20230914 | 094900 | 35787905000 | 544000 | 543000 | 544000 | 543000 | 509 |
| 572 | 20230914 | 094800 | 35511171000 | 543000 | 544000 | 545000 | 543000 | 3465 |
| 573 | 20230914 | 094700 | 33626415000 | 544000 | 543000 | 544000 | 543000 | 110 |
| 574 | 20230914 | 094600 | 33566654000 | 544000 | 542000 | 544000 | 542000 | 160 |
| 575 | 20230914 | 094500 | 33479751000 | 543000 | 543000 | 544000 | 542000 | 1740 |
| 576 | 20230914 | 094400 | 32534940000 | 542000 | 542000 | 543000 | 541000 | 592 |
| 577 | 20230914 | 094300 | 32214102000 | 543000 | 543000 | 544000 | 542000 | 1773 |
| 578 | 20230914 | 094200 | 31252132000 | 544000 | 544000 | 544000 | 543000 | 421 |
| 579 | 20230914 | 094100 | 31023509000 | 543000 | 544000 | 544000 | 543000 | 68 |
| 580 | 20230914 | 094000 | 30986551000 | 544000 | 543000 | 544000 | 543000 | 545 |
| 581 | 20230914 | 093900 | 30690542000 | 544000 | 544000 | 544000 | 543000 | 103 |
| 582 | 20230914 | 093800 | 30634584000 | 543000 | 544000 | 544000 | 543000 | 213 |
| 583 | 20230914 | 093700 | 30518771000 | 543000 | 544000 | 544000 | 543000 | 147 |
| 584 | 20230914 | 093600 | 30438849000 | 544000 | 544000 | 544000 | 543000 | 205 |
| 585 | 20230914 | 093500 | 30327389000 | 544000 | 545000 | 545000 | 543000 | 661 |
| 586 | 20230914 | 093400 | 29967790000 | 544000 | 544000 | 545000 | 544000 | 729 |
| 587 | 20230914 | 093300 | 29571133000 | 544000 | 544000 | 545000 | 543000 | 467 |
| 588 | 20230914 | 093200 | 29317071000 | 544000 | 543000 | 544000 | 543000 | 277 |
| 589 | 20230914 | 093100 | 29166649000 | 543000 | 542000 | 543000 | 541000 | 3320 |
| 590 | 20230914 | 093000 | 27367117000 | 543000 | 543000 | 543000 | 542000 | 613 |
| 591 | 20230914 | 092900 | 27034732000 | 543000 | 544000 | 544000 | 542000 | 1680 |
| 592 | 20230914 | 092800 | 26122854000 | 543000 | 544000 | 544000 | 543000 | 2856 |
| 593 | 20230914 | 092700 | 24569705000 | 544000 | 543000 | 544000 | 543000 | 348 |
| 594 | 20230914 | 092600 | 24380721000 | 543000 | 544000 | 544000 | 543000 | 1195 |
| 595 | 20230914 | 092500 | 23731587000 | 543000 | 544000 | 545000 | 543000 | 1990 |
| 596 | 20230914 | 092400 | 22649674000 | 545000 | 545000 | 546000 | 544000 | 1012 |
| 597 | 20230914 | 092300 | 22098481000 | 546000 | 546000 | 546000 | 545000 | 339 |
| 598 | 20230914 | 092200 | 21913695000 | 545000 | 545000 | 546000 | 545000 | 2320 |
| 599 | 20230914 | 092100 | 20648340000 | 545000 | 547000 | 547000 | 545000 | 1259 |
| 600 | 20230914 | 092000 | 19960921000 | 547000 | 545000 | 547000 | 545000 | 1911 |
| 601 | 20230914 | 091900 | 18917568000 | 545000 | 545000 | 546000 | 545000 | 918 |
| 602 | 20230914 | 091800 | 18417251000 | 545000 | 547000 | 547000 | 545000 | 1520 |
| 603 | 20230914 | 091700 | 17587299000 | 547000 | 544000 | 547000 | 543000 | 3941 |
| 604 | 20230914 | 091600 | 15439985000 | 543000 | 543000 | 544000 | 542000 | 812 |
| 605 | 20230914 | 091500 | 14999035000 | 543000 | 543000 | 544000 | 542000 | 1158 |
| 606 | 20230914 | 091400 | 14370285000 | 543000 | 542000 | 543000 | 541000 | 1471 |
| 607 | 20230914 | 091300 | 13572568000 | 542000 | 541000 | 542000 | 541000 | 158 |
| 608 | 20230914 | 091200 | 13487046000 | 541000 | 542000 | 542000 | 540000 | 1649 |
| 609 | 20230914 | 091100 | 12595151000 | 541000 | 542000 | 543000 | 541000 | 1176 |
| 610 | 20230914 | 091000 | 11957906000 | 541000 | 541000 | 542000 | 540000 | 2705 |
| 611 | 20230914 | 090900 | 10494383000 | 540000 | 540000 | 541000 | 539000 | 671 |
| 612 | 20230914 | 090800 | 10132051000 | 540000 | 541000 | 541000 | 539000 | 1385 |
| 613 | 20230914 | 090700 | 9384082000 | 541000 | 541000 | 541000 | 540000 | 240 |
| 614 | 20230914 | 090600 | 9254319000 | 541000 | 539000 | 541000 | 539000 | 1955 |
| 615 | 20230914 | 090500 | 8198105000 | 539000 | 540000 | 541000 | 539000 | 1253 |
| 616 | 20230914 | 090400 | 7521633000 | 541000 | 541000 | 542000 | 540000 | 3381 |
| 617 | 20230914 | 090300 | 5693104000 | 541000 | 542000 | 543000 | 541000 | 773 |
| 618 | 20230914 | 090200 | 5274103000 | 543000 | 543000 | 544000 | 542000 | 3109 |
| 619 | 20230914 | 090100 | 3585915000 | 543000 | 543000 | 545000 | 543000 | 1514 |
| 620 | 20230914 | 090000 | 2762787000 | 542000 | 541000 | 545000 | 541000 | 5102 |