36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 3 | 20230915 | 191800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 4 | 20230915 | 191700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 5 | 20230915 | 191600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 6 | 20230915 | 191500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 7 | 20230915 | 191400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 8 | 20230915 | 191300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 9 | 20230915 | 191200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 10 | 20230915 | 191100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 11 | 20230915 | 191000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 12 | 20230915 | 190900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 13 | 20230915 | 190800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 14 | 20230915 | 190700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 15 | 20230915 | 190600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 16 | 20230915 | 190500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 17 | 20230915 | 190400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 18 | 20230915 | 190300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 19 | 20230915 | 190200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 20 | 20230915 | 190100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 21 | 20230915 | 190000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 22 | 20230915 | 185900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 23 | 20230915 | 185800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 24 | 20230915 | 185700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 25 | 20230915 | 185600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 26 | 20230915 | 185500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 27 | 20230915 | 185400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 28 | 20230915 | 185300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 29 | 20230915 | 185200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 30 | 20230915 | 185100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 31 | 20230915 | 185000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 32 | 20230915 | 184900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 33 | 20230915 | 184800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 34 | 20230915 | 184700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 35 | 20230915 | 184600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 36 | 20230915 | 184500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 37 | 20230915 | 184400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 38 | 20230915 | 184300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 39 | 20230915 | 184200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 40 | 20230915 | 184100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 41 | 20230915 | 184000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 42 | 20230915 | 183900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 43 | 20230915 | 183800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 44 | 20230915 | 183700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 45 | 20230915 | 183600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 46 | 20230915 | 183500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 47 | 20230915 | 183400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 48 | 20230915 | 183300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 49 | 20230915 | 183200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 50 | 20230915 | 183100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 51 | 20230915 | 183000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 52 | 20230915 | 182900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 53 | 20230915 | 182800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 54 | 20230915 | 182700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 55 | 20230915 | 182600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 56 | 20230915 | 182500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 57 | 20230915 | 182400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 58 | 20230915 | 182300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 59 | 20230915 | 182200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 60 | 20230915 | 182100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 61 | 20230915 | 182000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 62 | 20230915 | 181900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 63 | 20230915 | 181800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 64 | 20230915 | 181700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 65 | 20230915 | 181600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 66 | 20230915 | 181500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 67 | 20230915 | 181400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 68 | 20230915 | 181300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 69 | 20230915 | 181200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 70 | 20230915 | 181100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 71 | 20230915 | 181000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 72 | 20230915 | 180900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 73 | 20230915 | 180800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 74 | 20230915 | 180700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 75 | 20230915 | 180600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 76 | 20230915 | 180500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 77 | 20230915 | 180400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 78 | 20230915 | 180300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 79 | 20230915 | 180200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 80 | 20230915 | 180100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 81 | 20230915 | 180000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 82 | 20230915 | 175900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 83 | 20230915 | 175800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 84 | 20230915 | 175700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 85 | 20230915 | 175600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 86 | 20230915 | 175500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 87 | 20230915 | 175400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 88 | 20230915 | 175300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 89 | 20230915 | 175200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 90 | 20230915 | 175100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 91 | 20230915 | 175000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 92 | 20230915 | 174900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 93 | 20230915 | 174800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 94 | 20230915 | 174700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 95 | 20230915 | 174600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 96 | 20230915 | 174500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 97 | 20230915 | 174400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 98 | 20230915 | 174300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 99 | 20230915 | 174200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 100 | 20230915 | 174100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 101 | 20230915 | 174000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 102 | 20230915 | 173900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 103 | 20230915 | 173800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 104 | 20230915 | 173700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 105 | 20230915 | 173600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 106 | 20230915 | 173500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 107 | 20230915 | 173400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 108 | 20230915 | 173300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 109 | 20230915 | 173200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 110 | 20230915 | 173100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 111 | 20230915 | 173000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 112 | 20230915 | 172900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 113 | 20230915 | 172800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 114 | 20230915 | 172700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 115 | 20230915 | 172600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 116 | 20230915 | 172500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 117 | 20230915 | 172400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 118 | 20230915 | 172300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 119 | 20230915 | 172200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 120 | 20230915 | 172100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 121 | 20230915 | 172000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 122 | 20230915 | 171900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 123 | 20230915 | 171800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 124 | 20230915 | 171700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 125 | 20230915 | 171600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 126 | 20230915 | 171500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 127 | 20230915 | 171400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 128 | 20230915 | 171300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 129 | 20230915 | 171200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 130 | 20230915 | 171100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 131 | 20230915 | 171000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 132 | 20230915 | 170900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 133 | 20230915 | 170800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 134 | 20230915 | 170700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 135 | 20230915 | 170600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 136 | 20230915 | 170500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 137 | 20230915 | 170400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 138 | 20230915 | 170300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 139 | 20230915 | 170200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 140 | 20230915 | 170100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 141 | 20230915 | 170000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 142 | 20230915 | 165900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 143 | 20230915 | 165800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 144 | 20230915 | 165700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 145 | 20230915 | 165600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 146 | 20230915 | 165500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 147 | 20230915 | 165400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 148 | 20230915 | 165300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 149 | 20230915 | 165200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 150 | 20230915 | 165100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 151 | 20230915 | 165000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 152 | 20230915 | 164900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 153 | 20230915 | 164800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 154 | 20230915 | 164700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 155 | 20230915 | 164600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 156 | 20230915 | 164500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 157 | 20230915 | 164400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 158 | 20230915 | 164300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 159 | 20230915 | 164200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 160 | 20230915 | 164100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 161 | 20230915 | 164000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 162 | 20230915 | 163900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 163 | 20230915 | 163800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 164 | 20230915 | 163700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 165 | 20230915 | 163600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 166 | 20230915 | 163500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 167 | 20230915 | 163400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 168 | 20230915 | 163300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 169 | 20230915 | 163200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 170 | 20230915 | 163100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 171 | 20230915 | 163000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 172 | 20230915 | 162900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 173 | 20230915 | 162800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 174 | 20230915 | 162700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 175 | 20230915 | 162600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 176 | 20230915 | 162500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 177 | 20230915 | 162400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 178 | 20230915 | 162300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 179 | 20230915 | 162200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 180 | 20230915 | 162100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 181 | 20230915 | 162000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 182 | 20230915 | 161900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 183 | 20230915 | 161800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 184 | 20230915 | 161700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 185 | 20230915 | 161600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 186 | 20230915 | 161500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 187 | 20230915 | 161400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 188 | 20230915 | 161300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 189 | 20230915 | 161200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 190 | 20230915 | 161100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 191 | 20230915 | 161000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 192 | 20230915 | 160900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 193 | 20230915 | 160800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 194 | 20230915 | 160700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 195 | 20230915 | 160600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 196 | 20230915 | 160500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 197 | 20230915 | 160400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 198 | 20230915 | 160300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 199 | 20230915 | 160200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 200 | 20230915 | 160100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 201 | 20230915 | 160000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 202 | 20230915 | 155900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 203 | 20230915 | 155800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 204 | 20230915 | 155700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 205 | 20230915 | 155600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 206 | 20230915 | 155500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 207 | 20230915 | 155400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 208 | 20230915 | 155300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 209 | 20230915 | 155200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 210 | 20230915 | 155100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 211 | 20230915 | 155000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 212 | 20230915 | 154900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 213 | 20230915 | 154800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 214 | 20230915 | 154700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 215 | 20230915 | 154600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 216 | 20230915 | 154500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 217 | 20230915 | 154400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 218 | 20230915 | 154300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 219 | 20230915 | 154200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 220 | 20230915 | 154100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 221 | 20230915 | 154000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 222 | 20230915 | 153900 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 223 | 20230915 | 153800 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 224 | 20230915 | 153700 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 225 | 20230915 | 153600 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 226 | 20230915 | 153500 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 227 | 20230915 | 153400 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 228 | 20230915 | 153300 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 229 | 20230915 | 153200 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 230 | 20230915 | 153100 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 0 |
| 231 | 20230915 | 153000 | 207028370000 | 573000 | 573000 | 573000 | 573000 | 122663 |
| 232 | 20230915 | 152900 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 233 | 20230915 | 152800 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 234 | 20230915 | 152700 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 235 | 20230915 | 152600 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 236 | 20230915 | 152500 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 237 | 20230915 | 152400 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 238 | 20230915 | 152300 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 239 | 20230915 | 152200 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 240 | 20230915 | 152100 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 241 | 20230915 | 152000 | 136742471000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 242 | 20230915 | 151900 | 136742471000 | 568000 | 569000 | 570000 | 567000 | 777 |
| 243 | 20230915 | 151800 | 136301147000 | 568000 | 567000 | 569000 | 567000 | 3039 |
| 244 | 20230915 | 151700 | 134575422000 | 567000 | 568000 | 568000 | 567000 | 1042 |
| 245 | 20230915 | 151600 | 133983668000 | 567000 | 567000 | 568000 | 567000 | 404 |
| 246 | 20230915 | 151500 | 133754382000 | 568000 | 567000 | 568000 | 567000 | 307 |
| 247 | 20230915 | 151400 | 133580140000 | 568000 | 568000 | 568000 | 567000 | 577 |
| 248 | 20230915 | 151300 | 133252606000 | 567000 | 567000 | 568000 | 567000 | 370 |
| 249 | 20230915 | 151200 | 133042493000 | 567000 | 568000 | 568000 | 567000 | 371 |
| 250 | 20230915 | 151100 | 132831833000 | 568000 | 568000 | 568000 | 567000 | 905 |
| 251 | 20230915 | 151000 | 132317955000 | 567000 | 568000 | 568000 | 567000 | 447 |
| 252 | 20230915 | 150900 | 132064315000 | 568000 | 567000 | 568000 | 567000 | 218 |
| 253 | 20230915 | 150800 | 131940626000 | 568000 | 569000 | 569000 | 567000 | 643 |
| 254 | 20230915 | 150700 | 131575346000 | 569000 | 569000 | 570000 | 568000 | 1683 |
| 255 | 20230915 | 150600 | 130617478000 | 569000 | 568000 | 569000 | 568000 | 245 |
| 256 | 20230915 | 150500 | 130478103000 | 568000 | 569000 | 569000 | 568000 | 224 |
| 257 | 20230915 | 150400 | 130350708000 | 568000 | 569000 | 569000 | 568000 | 521 |
| 258 | 20230915 | 150300 | 130054342000 | 569000 | 569000 | 569000 | 568000 | 237 |
| 259 | 20230915 | 150200 | 129919581000 | 568000 | 568000 | 569000 | 568000 | 360 |
| 260 | 20230915 | 150100 | 129714987000 | 568000 | 571000 | 571000 | 568000 | 1821 |
| 261 | 20230915 | 150000 | 128677566000 | 570000 | 571000 | 571000 | 570000 | 252 |
| 262 | 20230915 | 145900 | 128533780000 | 571000 | 571000 | 571000 | 570000 | 300 |
| 263 | 20230915 | 145800 | 128362592000 | 571000 | 571000 | 571000 | 570000 | 236 |
| 264 | 20230915 | 145700 | 128227901000 | 571000 | 570000 | 571000 | 569000 | 446 |
| 265 | 20230915 | 145600 | 127973638000 | 570000 | 570000 | 570000 | 569000 | 464 |
| 266 | 20230915 | 145500 | 127709186000 | 570000 | 571000 | 571000 | 569000 | 1770 |
| 267 | 20230915 | 145400 | 126699598000 | 571000 | 571000 | 571000 | 570000 | 436 |
| 268 | 20230915 | 145300 | 126450664000 | 570000 | 571000 | 571000 | 570000 | 868 |
| 269 | 20230915 | 145200 | 125955067000 | 570000 | 570000 | 570000 | 569000 | 1006 |
| 270 | 20230915 | 145100 | 125381655000 | 570000 | 569000 | 570000 | 569000 | 243 |
| 271 | 20230915 | 145000 | 125243191000 | 569000 | 569000 | 570000 | 569000 | 482 |
| 272 | 20230915 | 144900 | 124968480000 | 569000 | 568000 | 570000 | 568000 | 305 |
| 273 | 20230915 | 144800 | 124794919000 | 569000 | 569000 | 569000 | 568000 | 293 |
| 274 | 20230915 | 144700 | 124628270000 | 569000 | 570000 | 570000 | 569000 | 441 |
| 275 | 20230915 | 144600 | 124377275000 | 570000 | 570000 | 570000 | 569000 | 931 |
| 276 | 20230915 | 144500 | 123846926000 | 570000 | 570000 | 570000 | 569000 | 2163 |
| 277 | 20230915 | 144400 | 122614837000 | 570000 | 570000 | 570000 | 569000 | 696 |
| 278 | 20230915 | 144300 | 122218148000 | 569000 | 570000 | 570000 | 569000 | 381 |
| 279 | 20230915 | 144200 | 122000996000 | 569000 | 569000 | 570000 | 568000 | 1386 |
| 280 | 20230915 | 144100 | 121211433000 | 569000 | 568000 | 569000 | 568000 | 536 |
| 281 | 20230915 | 144000 | 120906472000 | 569000 | 568000 | 569000 | 567000 | 179 |
| 282 | 20230915 | 143900 | 120804722000 | 568000 | 567000 | 568000 | 566000 | 1150 |
| 283 | 20230915 | 143800 | 120152492000 | 566000 | 567000 | 567000 | 566000 | 119 |
| 284 | 20230915 | 143700 | 120085054000 | 567000 | 567000 | 567000 | 566000 | 151 |
| 285 | 20230915 | 143600 | 119999484000 | 567000 | 566000 | 567000 | 566000 | 149 |
| 286 | 20230915 | 143500 | 119915077000 | 566000 | 567000 | 567000 | 566000 | 205 |
| 287 | 20230915 | 143400 | 119798981000 | 567000 | 569000 | 569000 | 566000 | 1308 |
| 288 | 20230915 | 143300 | 119056675000 | 569000 | 568000 | 569000 | 567000 | 612 |
| 289 | 20230915 | 143200 | 118709078000 | 567000 | 569000 | 569000 | 567000 | 527 |
| 290 | 20230915 | 143100 | 118409759000 | 568000 | 568000 | 568000 | 567000 | 323 |
| 291 | 20230915 | 143000 | 118226309000 | 567000 | 567000 | 568000 | 567000 | 459 |
| 292 | 20230915 | 142900 | 117965630000 | 567000 | 567000 | 568000 | 567000 | 265 |
| 293 | 20230915 | 142800 | 117815226000 | 568000 | 566000 | 568000 | 566000 | 390 |
| 294 | 20230915 | 142700 | 117594049000 | 567000 | 566000 | 567000 | 566000 | 179 |
| 295 | 20230915 | 142600 | 117492597000 | 566000 | 566000 | 567000 | 566000 | 208 |
| 296 | 20230915 | 142500 | 117374766000 | 567000 | 568000 | 569000 | 565000 | 5602 |
| 297 | 20230915 | 142400 | 114202128000 | 568000 | 569000 | 570000 | 568000 | 596 |
| 298 | 20230915 | 142300 | 113862993000 | 569000 | 569000 | 570000 | 569000 | 818 |
| 299 | 20230915 | 142200 | 113397468000 | 570000 | 569000 | 570000 | 569000 | 256 |
| 300 | 20230915 | 142100 | 113251737000 | 569000 | 570000 | 570000 | 569000 | 526 |
| 301 | 20230915 | 142000 | 112952365000 | 569000 | 569000 | 570000 | 569000 | 354 |
| 302 | 20230915 | 141900 | 112750678000 | 570000 | 568000 | 571000 | 568000 | 4580 |
| 303 | 20230915 | 141800 | 110140793000 | 568000 | 569000 | 569000 | 568000 | 253 |
| 304 | 20230915 | 141700 | 109996965000 | 568000 | 568000 | 569000 | 568000 | 259 |
| 305 | 20230915 | 141600 | 109849771000 | 569000 | 571000 | 571000 | 568000 | 2975 |
| 306 | 20230915 | 141500 | 108156745000 | 571000 | 571000 | 571000 | 570000 | 481 |
| 307 | 20230915 | 141400 | 107882460000 | 570000 | 571000 | 572000 | 570000 | 1554 |
| 308 | 20230915 | 141300 | 106995280000 | 572000 | 572000 | 572000 | 571000 | 403 |
| 309 | 20230915 | 141200 | 106764803000 | 572000 | 572000 | 573000 | 572000 | 812 |
| 310 | 20230915 | 141100 | 106300189000 | 573000 | 572000 | 573000 | 571000 | 1605 |
| 311 | 20230915 | 141000 | 105382186000 | 571000 | 571000 | 572000 | 571000 | 307 |
| 312 | 20230915 | 140900 | 105206616000 | 571000 | 571000 | 572000 | 571000 | 178 |
| 313 | 20230915 | 140800 | 105104880000 | 572000 | 572000 | 572000 | 571000 | 301 |
| 314 | 20230915 | 140700 | 104932842000 | 572000 | 572000 | 573000 | 571000 | 2373 |
| 315 | 20230915 | 140600 | 103575655000 | 573000 | 573000 | 573000 | 572000 | 498 |
| 316 | 20230915 | 140500 | 103290584000 | 573000 | 573000 | 573000 | 572000 | 432 |
| 317 | 20230915 | 140400 | 103043099000 | 573000 | 572000 | 573000 | 572000 | 217 |
| 318 | 20230915 | 140300 | 102918810000 | 573000 | 572000 | 573000 | 572000 | 293 |
| 319 | 20230915 | 140200 | 102750981000 | 573000 | 572000 | 573000 | 572000 | 156 |
| 320 | 20230915 | 140100 | 102661636000 | 572000 | 572000 | 573000 | 572000 | 181 |
| 321 | 20230915 | 140000 | 102557983000 | 573000 | 573000 | 573000 | 572000 | 169 |
| 322 | 20230915 | 135900 | 102461195000 | 572000 | 573000 | 573000 | 572000 | 145 |
| 323 | 20230915 | 135800 | 102378157000 | 573000 | 572000 | 573000 | 572000 | 630 |
| 324 | 20230915 | 135700 | 102017225000 | 573000 | 573000 | 574000 | 572000 | 686 |
| 325 | 20230915 | 135600 | 101624277000 | 574000 | 573000 | 574000 | 573000 | 304 |
| 326 | 20230915 | 135500 | 101449909000 | 573000 | 574000 | 575000 | 573000 | 1340 |
| 327 | 20230915 | 135400 | 100680746000 | 575000 | 574000 | 575000 | 574000 | 401 |
| 328 | 20230915 | 135300 | 100450281000 | 574000 | 574000 | 575000 | 573000 | 2356 |
| 329 | 20230915 | 135200 | 99096986000 | 573000 | 573000 | 574000 | 573000 | 531 |
| 330 | 20230915 | 135100 | 98792207000 | 574000 | 573000 | 574000 | 572000 | 1783 |
| 331 | 20230915 | 135000 | 97770212000 | 573000 | 573000 | 573000 | 572000 | 658 |
| 332 | 20230915 | 134900 | 97393419000 | 573000 | 573000 | 573000 | 572000 | 444 |
| 333 | 20230915 | 134800 | 97139079000 | 572000 | 572000 | 573000 | 572000 | 400 |
| 334 | 20230915 | 134700 | 96909992000 | 572000 | 572000 | 573000 | 572000 | 762 |
| 335 | 20230915 | 134600 | 96473663000 | 572000 | 572000 | 572000 | 571000 | 1287 |
| 336 | 20230915 | 134500 | 95737507000 | 571000 | 570000 | 572000 | 569000 | 4887 |
| 337 | 20230915 | 134400 | 92948937000 | 570000 | 570000 | 570000 | 569000 | 765 |
| 338 | 20230915 | 134300 | 92512928000 | 570000 | 570000 | 570000 | 569000 | 873 |
| 339 | 20230915 | 134200 | 92015379000 | 570000 | 569000 | 570000 | 568000 | 537 |
| 340 | 20230915 | 134100 | 91709740000 | 569000 | 569000 | 570000 | 568000 | 1923 |
| 341 | 20230915 | 134000 | 90615400000 | 568000 | 569000 | 569000 | 568000 | 229 |
| 342 | 20230915 | 133900 | 90485145000 | 569000 | 569000 | 569000 | 568000 | 182 |
| 343 | 20230915 | 133800 | 90381602000 | 569000 | 569000 | 569000 | 568000 | 102 |
| 344 | 20230915 | 133700 | 90323578000 | 569000 | 568000 | 569000 | 568000 | 320 |
| 345 | 20230915 | 133600 | 90141513000 | 569000 | 569000 | 569000 | 568000 | 215 |
| 346 | 20230915 | 133500 | 90019187000 | 569000 | 569000 | 569000 | 568000 | 442 |
| 347 | 20230915 | 133400 | 89767714000 | 569000 | 568000 | 569000 | 567000 | 1366 |
| 348 | 20230915 | 133300 | 88991176000 | 568000 | 568000 | 568000 | 567000 | 134 |
| 349 | 20230915 | 133200 | 88915095000 | 568000 | 568000 | 568000 | 567000 | 73 |
| 350 | 20230915 | 133100 | 88873636000 | 568000 | 567000 | 568000 | 567000 | 109 |
| 351 | 20230915 | 133000 | 88811739000 | 568000 | 568000 | 568000 | 567000 | 321 |
| 352 | 20230915 | 132900 | 88629417000 | 567000 | 567000 | 568000 | 567000 | 186 |
| 353 | 20230915 | 132800 | 88523779000 | 567000 | 567000 | 568000 | 567000 | 317 |
| 354 | 20230915 | 132700 | 88343741000 | 568000 | 569000 | 569000 | 567000 | 1445 |
| 355 | 20230915 | 132600 | 87522984000 | 569000 | 568000 | 569000 | 568000 | 130 |
| 356 | 20230915 | 132500 | 87449057000 | 569000 | 568000 | 569000 | 567000 | 534 |
| 357 | 20230915 | 132400 | 87145667000 | 568000 | 567000 | 568000 | 567000 | 389 |
| 358 | 20230915 | 132300 | 86924740000 | 568000 | 567000 | 568000 | 567000 | 255 |
| 359 | 20230915 | 132200 | 86779905000 | 568000 | 568000 | 569000 | 567000 | 2220 |
| 360 | 20230915 | 132100 | 85518945000 | 568000 | 566000 | 568000 | 566000 | 1544 |
| 361 | 20230915 | 132000 | 84643229000 | 566000 | 567000 | 567000 | 566000 | 125 |
| 362 | 20230915 | 131900 | 84572386000 | 566000 | 567000 | 567000 | 566000 | 206 |
| 363 | 20230915 | 131800 | 84455622000 | 567000 | 567000 | 567000 | 566000 | 197 |
| 364 | 20230915 | 131700 | 84343933000 | 567000 | 567000 | 567000 | 566000 | 131 |
| 365 | 20230915 | 131600 | 84269671000 | 567000 | 567000 | 567000 | 566000 | 112 |
| 366 | 20230915 | 131500 | 84206185000 | 566000 | 566000 | 567000 | 565000 | 426 |
| 367 | 20230915 | 131400 | 83964934000 | 566000 | 566000 | 566000 | 565000 | 340 |
| 368 | 20230915 | 131300 | 83772499000 | 566000 | 565000 | 566000 | 565000 | 234 |
| 369 | 20230915 | 131200 | 83640170000 | 565000 | 565000 | 566000 | 565000 | 71 |
| 370 | 20230915 | 131100 | 83599998000 | 565000 | 566000 | 566000 | 565000 | 21 |
| 371 | 20230915 | 131000 | 83588124000 | 566000 | 566000 | 566000 | 565000 | 99 |
| 372 | 20230915 | 130900 | 83532127000 | 566000 | 565000 | 566000 | 564000 | 1381 |
| 373 | 20230915 | 130800 | 82751565000 | 564000 | 565000 | 565000 | 564000 | 174 |
| 374 | 20230915 | 130700 | 82653284000 | 564000 | 565000 | 565000 | 564000 | 128 |
| 375 | 20230915 | 130600 | 82581030000 | 565000 | 565000 | 565000 | 565000 | 23 |
| 376 | 20230915 | 130500 | 82568035000 | 564000 | 565000 | 565000 | 564000 | 55 |
| 377 | 20230915 | 130400 | 82536995000 | 565000 | 567000 | 567000 | 565000 | 2295 |
| 378 | 20230915 | 130300 | 81238488000 | 566000 | 567000 | 567000 | 566000 | 87 |
| 379 | 20230915 | 130200 | 81189167000 | 567000 | 566000 | 567000 | 566000 | 74 |
| 380 | 20230915 | 130100 | 81147220000 | 567000 | 567000 | 567000 | 566000 | 86 |
| 381 | 20230915 | 130000 | 81098485000 | 567000 | 567000 | 567000 | 566000 | 304 |
| 382 | 20230915 | 125900 | 80926145000 | 566000 | 567000 | 567000 | 566000 | 933 |
| 383 | 20230915 | 125800 | 80397137000 | 567000 | 566000 | 567000 | 566000 | 97 |
| 384 | 20230915 | 125700 | 80342155000 | 567000 | 567000 | 567000 | 566000 | 45 |
| 385 | 20230915 | 125600 | 80316652000 | 567000 | 567000 | 567000 | 566000 | 75 |
| 386 | 20230915 | 125500 | 80274158000 | 566000 | 566000 | 567000 | 566000 | 55 |
| 387 | 20230915 | 125400 | 80243005000 | 566000 | 567000 | 567000 | 566000 | 39 |
| 388 | 20230915 | 125300 | 80220896000 | 566000 | 566000 | 567000 | 566000 | 143 |
| 389 | 20230915 | 125200 | 80139921000 | 567000 | 566000 | 567000 | 566000 | 61 |
| 390 | 20230915 | 125100 | 80105350000 | 567000 | 567000 | 567000 | 566000 | 74 |
| 391 | 20230915 | 125000 | 80063446000 | 566000 | 566000 | 567000 | 566000 | 212 |
| 392 | 20230915 | 124900 | 79943354000 | 567000 | 566000 | 567000 | 566000 | 1265 |
| 393 | 20230915 | 124800 | 79226126000 | 567000 | 567000 | 567000 | 566000 | 99 |
| 394 | 20230915 | 124700 | 79170014000 | 567000 | 567000 | 567000 | 566000 | 74 |
| 395 | 20230915 | 124600 | 79128075000 | 566000 | 567000 | 567000 | 566000 | 154 |
| 396 | 20230915 | 124500 | 79040761000 | 566000 | 567000 | 567000 | 566000 | 48 |
| 397 | 20230915 | 124400 | 79013559000 | 567000 | 567000 | 567000 | 566000 | 92 |
| 398 | 20230915 | 124300 | 78961418000 | 567000 | 567000 | 567000 | 566000 | 99 |
| 399 | 20230915 | 124200 | 78905306000 | 567000 | 567000 | 567000 | 566000 | 116 |
| 400 | 20230915 | 124100 | 78839538000 | 566000 | 566000 | 567000 | 566000 | 535 |
| 401 | 20230915 | 124000 | 78536632000 | 566000 | 566000 | 566000 | 565000 | 88 |
| 402 | 20230915 | 123900 | 78486844000 | 566000 | 566000 | 566000 | 565000 | 390 |
| 403 | 20230915 | 123800 | 78266106000 | 565000 | 565000 | 565000 | 564000 | 249 |
| 404 | 20230915 | 123700 | 78125426000 | 565000 | 564000 | 565000 | 564000 | 792 |
| 405 | 20230915 | 123600 | 77677950000 | 565000 | 564000 | 565000 | 564000 | 68 |
| 406 | 20230915 | 123500 | 77639594000 | 564000 | 564000 | 565000 | 564000 | 14 |
| 407 | 20230915 | 123400 | 77631696000 | 564000 | 564000 | 565000 | 564000 | 546 |
| 408 | 20230915 | 123300 | 77323216000 | 564000 | 564000 | 565000 | 564000 | 291 |
| 409 | 20230915 | 123200 | 77159068000 | 564000 | 565000 | 565000 | 564000 | 69 |
| 410 | 20230915 | 123100 | 77120146000 | 565000 | 566000 | 566000 | 565000 | 722 |
| 411 | 20230915 | 123000 | 76712209000 | 566000 | 567000 | 567000 | 565000 | 1620 |
| 412 | 20230915 | 122900 | 75795278000 | 566000 | 567000 | 567000 | 566000 | 62 |
| 413 | 20230915 | 122800 | 75760156000 | 566000 | 566000 | 567000 | 566000 | 37 |
| 414 | 20230915 | 122700 | 75739202000 | 566000 | 567000 | 567000 | 566000 | 35 |
| 415 | 20230915 | 122600 | 75719388000 | 567000 | 566000 | 567000 | 566000 | 66 |
| 416 | 20230915 | 122500 | 75682016000 | 567000 | 567000 | 567000 | 566000 | 95 |
| 417 | 20230915 | 122400 | 75628236000 | 567000 | 568000 | 569000 | 567000 | 2711 |
| 418 | 20230915 | 122300 | 74088717000 | 568000 | 569000 | 569000 | 568000 | 68 |
| 419 | 20230915 | 122200 | 74050030000 | 568000 | 569000 | 569000 | 568000 | 78 |
| 420 | 20230915 | 122100 | 74005656000 | 569000 | 568000 | 569000 | 568000 | 73 |
| 421 | 20230915 | 122000 | 73964154000 | 568000 | 568000 | 569000 | 568000 | 116 |
| 422 | 20230915 | 121900 | 73898244000 | 568000 | 568000 | 569000 | 568000 | 131 |
| 423 | 20230915 | 121800 | 73823734000 | 568000 | 569000 | 569000 | 568000 | 283 |
| 424 | 20230915 | 121700 | 73662921000 | 568000 | 569000 | 569000 | 568000 | 87 |
| 425 | 20230915 | 121600 | 73613425000 | 568000 | 569000 | 569000 | 568000 | 1154 |
| 426 | 20230915 | 121500 | 72957697000 | 568000 | 568000 | 569000 | 568000 | 230 |
| 427 | 20230915 | 121400 | 72826834000 | 568000 | 568000 | 569000 | 568000 | 87 |
| 428 | 20230915 | 121300 | 72777341000 | 569000 | 568000 | 569000 | 568000 | 179 |
| 429 | 20230915 | 121200 | 72675535000 | 569000 | 569000 | 569000 | 568000 | 184 |
| 430 | 20230915 | 121100 | 72570850000 | 568000 | 568000 | 569000 | 568000 | 174 |
| 431 | 20230915 | 121000 | 72471860000 | 568000 | 568000 | 569000 | 567000 | 1461 |
| 432 | 20230915 | 120900 | 71641932000 | 568000 | 567000 | 568000 | 567000 | 94 |
| 433 | 20230915 | 120800 | 71588550000 | 567000 | 568000 | 568000 | 567000 | 32 |
| 434 | 20230915 | 120700 | 71570388000 | 568000 | 568000 | 568000 | 567000 | 82 |
| 435 | 20230915 | 120600 | 71523822000 | 568000 | 567000 | 568000 | 567000 | 48 |
| 436 | 20230915 | 120500 | 71496579000 | 567000 | 567000 | 568000 | 567000 | 246 |
| 437 | 20230915 | 120400 | 71356910000 | 568000 | 567000 | 568000 | 567000 | 202 |
| 438 | 20230915 | 120300 | 71242354000 | 567000 | 568000 | 568000 | 567000 | 34 |
| 439 | 20230915 | 120200 | 71223058000 | 568000 | 567000 | 568000 | 567000 | 19 |
| 440 | 20230915 | 120100 | 71212281000 | 568000 | 568000 | 568000 | 567000 | 37 |
| 441 | 20230915 | 120000 | 71191283000 | 567000 | 567000 | 568000 | 567000 | 55 |
| 442 | 20230915 | 115900 | 71160092000 | 567000 | 567000 | 568000 | 567000 | 527 |
| 443 | 20230915 | 115800 | 70861153000 | 566000 | 568000 | 569000 | 566000 | 1782 |
| 444 | 20230915 | 115700 | 69849486000 | 568000 | 568000 | 569000 | 568000 | 1035 |
| 445 | 20230915 | 115600 | 69261550000 | 568000 | 569000 | 569000 | 568000 | 103 |
| 446 | 20230915 | 115500 | 69202972000 | 569000 | 569000 | 569000 | 568000 | 174 |
| 447 | 20230915 | 115400 | 69103994000 | 569000 | 569000 | 569000 | 568000 | 150 |
| 448 | 20230915 | 115300 | 69018684000 | 568000 | 569000 | 569000 | 568000 | 182 |
| 449 | 20230915 | 115200 | 68915154000 | 568000 | 568000 | 569000 | 568000 | 117 |
| 450 | 20230915 | 115100 | 68848621000 | 568000 | 568000 | 569000 | 568000 | 84 |
| 451 | 20230915 | 115000 | 68800842000 | 568000 | 567000 | 569000 | 567000 | 1287 |
| 452 | 20230915 | 114900 | 68069758000 | 568000 | 568000 | 568000 | 567000 | 32 |
| 453 | 20230915 | 114800 | 68051602000 | 567000 | 567000 | 568000 | 567000 | 359 |
| 454 | 20230915 | 114700 | 67847962000 | 568000 | 567000 | 568000 | 567000 | 96 |
| 455 | 20230915 | 114600 | 67793442000 | 568000 | 567000 | 568000 | 567000 | 77 |
| 456 | 20230915 | 114500 | 67749715000 | 567000 | 568000 | 568000 | 567000 | 72 |
| 457 | 20230915 | 114400 | 67708845000 | 567000 | 567000 | 568000 | 567000 | 35 |
| 458 | 20230915 | 114300 | 67688983000 | 568000 | 567000 | 568000 | 567000 | 233 |
| 459 | 20230915 | 114200 | 67556750000 | 568000 | 568000 | 568000 | 567000 | 360 |
| 460 | 20230915 | 114100 | 67352284000 | 568000 | 567000 | 568000 | 567000 | 693 |
| 461 | 20230915 | 114000 | 66958723000 | 568000 | 566000 | 568000 | 566000 | 825 |
| 462 | 20230915 | 113900 | 66490962000 | 566000 | 566000 | 567000 | 566000 | 43 |
| 463 | 20230915 | 113800 | 66466622000 | 566000 | 567000 | 567000 | 566000 | 21 |
| 464 | 20230915 | 113700 | 66454734000 | 566000 | 567000 | 567000 | 566000 | 123 |
| 465 | 20230915 | 113600 | 66385099000 | 567000 | 567000 | 567000 | 566000 | 64 |
| 466 | 20230915 | 113500 | 66348836000 | 567000 | 566000 | 567000 | 566000 | 586 |
| 467 | 20230915 | 113400 | 66017128000 | 566000 | 566000 | 567000 | 566000 | 238 |
| 468 | 20230915 | 113300 | 65882400000 | 566000 | 569000 | 569000 | 566000 | 5129 |
| 469 | 20230915 | 113200 | 62972500000 | 568000 | 569000 | 569000 | 568000 | 323 |
| 470 | 20230915 | 113100 | 62788788000 | 569000 | 568000 | 569000 | 568000 | 210 |
| 471 | 20230915 | 113000 | 62669372000 | 569000 | 568000 | 569000 | 568000 | 160 |
| 472 | 20230915 | 112900 | 62578354000 | 568000 | 569000 | 569000 | 568000 | 423 |
| 473 | 20230915 | 112800 | 62337742000 | 569000 | 569000 | 569000 | 568000 | 338 |
| 474 | 20230915 | 112700 | 62145533000 | 569000 | 568000 | 569000 | 568000 | 374 |
| 475 | 20230915 | 112600 | 61932769000 | 569000 | 567000 | 569000 | 567000 | 2216 |
| 476 | 20230915 | 112500 | 60673800000 | 568000 | 566000 | 568000 | 565000 | 3749 |
| 477 | 20230915 | 112400 | 58548813000 | 566000 | 565000 | 566000 | 565000 | 455 |
| 478 | 20230915 | 112300 | 58291307000 | 566000 | 566000 | 566000 | 565000 | 147 |
| 479 | 20230915 | 112200 | 58208109000 | 566000 | 565000 | 566000 | 565000 | 463 |
| 480 | 20230915 | 112100 | 57946077000 | 565000 | 566000 | 566000 | 565000 | 134 |
| 481 | 20230915 | 112000 | 57870246000 | 566000 | 565000 | 566000 | 564000 | 3130 |
| 482 | 20230915 | 111900 | 56101180000 | 565000 | 565000 | 565000 | 564000 | 117 |
| 483 | 20230915 | 111800 | 56035082000 | 565000 | 564000 | 565000 | 564000 | 63 |
| 484 | 20230915 | 111700 | 55999520000 | 564000 | 564000 | 565000 | 564000 | 243 |
| 485 | 20230915 | 111600 | 55862340000 | 565000 | 565000 | 565000 | 564000 | 132 |
| 486 | 20230915 | 111500 | 55787785000 | 564000 | 565000 | 565000 | 564000 | 149 |
| 487 | 20230915 | 111400 | 55703626000 | 564000 | 565000 | 565000 | 564000 | 120 |
| 488 | 20230915 | 111300 | 55635884000 | 564000 | 564000 | 565000 | 564000 | 104 |
| 489 | 20230915 | 111200 | 55577174000 | 564000 | 563000 | 565000 | 563000 | 1615 |
| 490 | 20230915 | 111100 | 54666211000 | 563000 | 564000 | 564000 | 563000 | 106 |
| 491 | 20230915 | 111000 | 54606445000 | 564000 | 564000 | 564000 | 563000 | 121 |
| 492 | 20230915 | 110900 | 54538232000 | 563000 | 563000 | 564000 | 563000 | 56 |
| 493 | 20230915 | 110800 | 54506678000 | 564000 | 564000 | 564000 | 563000 | 90 |
| 494 | 20230915 | 110700 | 54455939000 | 564000 | 564000 | 564000 | 563000 | 140 |
| 495 | 20230915 | 110600 | 54377031000 | 564000 | 563000 | 564000 | 563000 | 725 |
| 496 | 20230915 | 110500 | 53968787000 | 563000 | 564000 | 564000 | 563000 | 82 |
| 497 | 20230915 | 110400 | 53922552000 | 564000 | 564000 | 564000 | 563000 | 250 |
| 498 | 20230915 | 110300 | 53781763000 | 564000 | 563000 | 564000 | 563000 | 239 |
| 499 | 20230915 | 110200 | 53647077000 | 563000 | 563000 | 564000 | 563000 | 113 |
| 500 | 20230915 | 110100 | 53583391000 | 564000 | 563000 | 564000 | 563000 | 149 |
| 501 | 20230915 | 110000 | 53499440000 | 564000 | 564000 | 564000 | 563000 | 1352 |
| 502 | 20230915 | 105900 | 52736922000 | 564000 | 561000 | 564000 | 561000 | 2890 |
| 503 | 20230915 | 105800 | 51111180000 | 561000 | 562000 | 562000 | 561000 | 108 |
| 504 | 20230915 | 105700 | 51050500000 | 561000 | 561000 | 562000 | 561000 | 579 |
| 505 | 20230915 | 105600 | 50725640000 | 560000 | 561000 | 561000 | 560000 | 53 |
| 506 | 20230915 | 105500 | 50695946000 | 560000 | 561000 | 561000 | 560000 | 25 |
| 507 | 20230915 | 105400 | 50681933000 | 560000 | 561000 | 561000 | 560000 | 14 |
| 508 | 20230915 | 105300 | 50674090000 | 560000 | 561000 | 561000 | 560000 | 1465 |
| 509 | 20230915 | 105200 | 49853087000 | 561000 | 560000 | 561000 | 560000 | 550 |
| 510 | 20230915 | 105100 | 49544691000 | 560000 | 560000 | 561000 | 560000 | 365 |
| 511 | 20230915 | 105000 | 49340150000 | 561000 | 561000 | 561000 | 560000 | 258 |
| 512 | 20230915 | 104900 | 49195651000 | 560000 | 560000 | 561000 | 560000 | 715 |
| 513 | 20230915 | 104800 | 48795241000 | 560000 | 561000 | 561000 | 560000 | 281 |
| 514 | 20230915 | 104700 | 48637874000 | 560000 | 560000 | 561000 | 560000 | 305 |
| 515 | 20230915 | 104600 | 48467029000 | 560000 | 560000 | 561000 | 560000 | 1208 |
| 516 | 20230915 | 104500 | 47789669000 | 561000 | 561000 | 562000 | 560000 | 2169 |
| 517 | 20230915 | 104400 | 46573054000 | 561000 | 562000 | 563000 | 561000 | 1177 |
| 518 | 20230915 | 104300 | 45911692000 | 563000 | 562000 | 563000 | 562000 | 305 |
| 519 | 20230915 | 104200 | 45740268000 | 562000 | 562000 | 563000 | 562000 | 39 |
| 520 | 20230915 | 104100 | 45718340000 | 562000 | 562000 | 563000 | 562000 | 51 |
| 521 | 20230915 | 104000 | 45689668000 | 562000 | 562000 | 563000 | 562000 | 411 |
| 522 | 20230915 | 103900 | 45458664000 | 563000 | 563000 | 563000 | 562000 | 334 |
| 523 | 20230915 | 103800 | 45270947000 | 563000 | 563000 | 563000 | 562000 | 140 |
| 524 | 20230915 | 103700 | 45192140000 | 563000 | 561000 | 563000 | 561000 | 982 |
| 525 | 20230915 | 103600 | 44640090000 | 561000 | 561000 | 562000 | 561000 | 50 |
| 526 | 20230915 | 103500 | 44612011000 | 561000 | 561000 | 562000 | 561000 | 127 |
| 527 | 20230915 | 103400 | 44540742000 | 562000 | 563000 | 563000 | 561000 | 660 |
| 528 | 20230915 | 103300 | 44169806000 | 563000 | 564000 | 564000 | 562000 | 1047 |
| 529 | 20230915 | 103200 | 43580388000 | 563000 | 563000 | 564000 | 563000 | 159 |
| 530 | 20230915 | 103100 | 43490761000 | 563000 | 564000 | 564000 | 563000 | 67 |
| 531 | 20230915 | 103000 | 43453000000 | 564000 | 564000 | 564000 | 563000 | 71 |
| 532 | 20230915 | 102900 | 43412983000 | 564000 | 563000 | 564000 | 563000 | 977 |
| 533 | 20230915 | 102800 | 42862898000 | 562000 | 563000 | 563000 | 562000 | 302 |
| 534 | 20230915 | 102700 | 42692886000 | 563000 | 563000 | 563000 | 562000 | 61 |
| 535 | 20230915 | 102600 | 42658582000 | 562000 | 563000 | 563000 | 562000 | 383 |
| 536 | 20230915 | 102500 | 42443043000 | 563000 | 560000 | 563000 | 560000 | 517 |
| 537 | 20230915 | 102400 | 42152558000 | 561000 | 563000 | 563000 | 560000 | 1936 |
| 538 | 20230915 | 102300 | 41065884000 | 562000 | 563000 | 563000 | 562000 | 204 |
| 539 | 20230915 | 102200 | 40951201000 | 563000 | 563000 | 563000 | 562000 | 146 |
| 540 | 20230915 | 102100 | 40869115000 | 563000 | 565000 | 565000 | 562000 | 2462 |
| 541 | 20230915 | 102000 | 39481065000 | 564000 | 565000 | 565000 | 564000 | 279 |
| 542 | 20230915 | 101900 | 39323504000 | 564000 | 564000 | 565000 | 564000 | 341 |
| 543 | 20230915 | 101800 | 39130934000 | 564000 | 564000 | 565000 | 564000 | 501 |
| 544 | 20230915 | 101700 | 38847944000 | 563000 | 564000 | 565000 | 563000 | 1805 |
| 545 | 20230915 | 101600 | 37829883000 | 564000 | 562000 | 564000 | 562000 | 4445 |
| 546 | 20230915 | 101500 | 35329335000 | 562000 | 562000 | 562000 | 561000 | 194 |
| 547 | 20230915 | 101400 | 35220380000 | 561000 | 562000 | 562000 | 561000 | 149 |
| 548 | 20230915 | 101300 | 35136682000 | 562000 | 562000 | 562000 | 561000 | 289 |
| 549 | 20230915 | 101200 | 34974350000 | 562000 | 561000 | 562000 | 560000 | 1222 |
| 550 | 20230915 | 101100 | 34288632000 | 561000 | 559000 | 561000 | 559000 | 557 |
| 551 | 20230915 | 101000 | 33976794000 | 560000 | 560000 | 560000 | 558000 | 4193 |
| 552 | 20230915 | 100900 | 31632855000 | 559000 | 560000 | 561000 | 559000 | 2065 |
| 553 | 20230915 | 100800 | 30476802000 | 561000 | 560000 | 561000 | 560000 | 515 |
| 554 | 20230915 | 100700 | 30188106000 | 560000 | 561000 | 562000 | 560000 | 2953 |
| 555 | 20230915 | 100600 | 28531480000 | 561000 | 561000 | 562000 | 561000 | 1142 |
| 556 | 20230915 | 100500 | 27890756000 | 561000 | 561000 | 562000 | 561000 | 305 |
| 557 | 20230915 | 100400 | 27719568000 | 561000 | 562000 | 562000 | 561000 | 268 |
| 558 | 20230915 | 100300 | 27569014000 | 562000 | 561000 | 562000 | 561000 | 473 |
| 559 | 20230915 | 100200 | 27303213000 | 562000 | 561000 | 562000 | 560000 | 1200 |
| 560 | 20230915 | 100100 | 26629595000 | 561000 | 558000 | 561000 | 558000 | 3982 |
| 561 | 20230915 | 100000 | 24401442000 | 559000 | 559000 | 559000 | 558000 | 112 |
| 562 | 20230915 | 095900 | 24338902000 | 559000 | 559000 | 559000 | 558000 | 86 |
| 563 | 20230915 | 095800 | 24290888000 | 559000 | 559000 | 559000 | 558000 | 284 |
| 564 | 20230915 | 095700 | 24132333000 | 559000 | 558000 | 559000 | 558000 | 155 |
| 565 | 20230915 | 095600 | 24045719000 | 559000 | 557000 | 559000 | 557000 | 1171 |
| 566 | 20230915 | 095500 | 23392086000 | 557000 | 557000 | 558000 | 557000 | 384 |
| 567 | 20230915 | 095400 | 23177943000 | 557000 | 557000 | 558000 | 556000 | 2858 |
| 568 | 20230915 | 095300 | 21585903000 | 557000 | 557000 | 558000 | 557000 | 758 |
| 569 | 20230915 | 095200 | 21163364000 | 557000 | 557000 | 558000 | 556000 | 1177 |
| 570 | 20230915 | 095100 | 20507609000 | 557000 | 557000 | 557000 | 556000 | 236 |
| 571 | 20230915 | 095000 | 20376186000 | 557000 | 557000 | 557000 | 556000 | 176 |
| 572 | 20230915 | 094900 | 20278178000 | 556000 | 555000 | 556000 | 555000 | 1451 |
| 573 | 20230915 | 094800 | 19472080000 | 554000 | 553000 | 555000 | 553000 | 939 |
| 574 | 20230915 | 094700 | 18951819000 | 554000 | 553000 | 554000 | 553000 | 137 |
| 575 | 20230915 | 094600 | 18875952000 | 553000 | 552000 | 554000 | 552000 | 1377 |
| 576 | 20230915 | 094500 | 18114420000 | 552000 | 552000 | 553000 | 552000 | 210 |
| 577 | 20230915 | 094400 | 17998471000 | 552000 | 553000 | 553000 | 552000 | 1020 |
| 578 | 20230915 | 094300 | 17434903000 | 553000 | 552000 | 553000 | 552000 | 1624 |
| 579 | 20230915 | 094200 | 16536870000 | 553000 | 553000 | 553000 | 552000 | 246 |
| 580 | 20230915 | 094100 | 16400974000 | 553000 | 552000 | 553000 | 552000 | 214 |
| 581 | 20230915 | 094000 | 16282840000 | 552000 | 553000 | 553000 | 552000 | 239 |
| 582 | 20230915 | 093900 | 16150823000 | 553000 | 552000 | 553000 | 552000 | 131 |
| 583 | 20230915 | 093800 | 16078475000 | 553000 | 552000 | 553000 | 552000 | 77 |
| 584 | 20230915 | 093700 | 16035948000 | 552000 | 553000 | 553000 | 552000 | 92 |
| 585 | 20230915 | 093600 | 15985156000 | 552000 | 553000 | 554000 | 552000 | 658 |
| 586 | 20230915 | 093500 | 15621282000 | 553000 | 553000 | 554000 | 553000 | 335 |
| 587 | 20230915 | 093400 | 15436011000 | 553000 | 553000 | 554000 | 553000 | 253 |
| 588 | 20230915 | 093300 | 15296068000 | 553000 | 553000 | 554000 | 553000 | 471 |
| 589 | 20230915 | 093200 | 15035604000 | 553000 | 553000 | 554000 | 553000 | 1189 |
| 590 | 20230915 | 093100 | 14377980000 | 552000 | 552000 | 553000 | 552000 | 91 |
| 591 | 20230915 | 093000 | 14327696000 | 552000 | 552000 | 553000 | 552000 | 80 |
| 592 | 20230915 | 092900 | 14283530000 | 553000 | 553000 | 553000 | 552000 | 221 |
| 593 | 20230915 | 092800 | 14161519000 | 552000 | 552000 | 553000 | 552000 | 54 |
| 594 | 20230915 | 092700 | 14131678000 | 552000 | 553000 | 553000 | 552000 | 138 |
| 595 | 20230915 | 092600 | 14055490000 | 553000 | 552000 | 553000 | 552000 | 59 |
| 596 | 20230915 | 092500 | 14022901000 | 552000 | 552000 | 553000 | 552000 | 699 |
| 597 | 20230915 | 092400 | 13637008000 | 552000 | 551000 | 552000 | 551000 | 60 |
| 598 | 20230915 | 092300 | 13603925000 | 551000 | 552000 | 552000 | 551000 | 386 |
| 599 | 20230915 | 092200 | 13390978000 | 552000 | 552000 | 553000 | 552000 | 258 |
| 600 | 20230915 | 092100 | 13248556000 | 552000 | 552000 | 553000 | 551000 | 1134 |
| 601 | 20230915 | 092000 | 12622239000 | 551000 | 553000 | 553000 | 551000 | 585 |
| 602 | 20230915 | 091900 | 12299524000 | 552000 | 554000 | 555000 | 552000 | 1516 |
| 603 | 20230915 | 091800 | 11460251000 | 554000 | 555000 | 555000 | 554000 | 185 |
| 604 | 20230915 | 091700 | 11357676000 | 554000 | 554000 | 556000 | 554000 | 410 |
| 605 | 20230915 | 091600 | 11130111000 | 555000 | 553000 | 555000 | 553000 | 968 |
| 606 | 20230915 | 091500 | 10593611000 | 553000 | 556000 | 556000 | 553000 | 1293 |
| 607 | 20230915 | 091400 | 9876658000 | 556000 | 553000 | 556000 | 553000 | 1320 |
| 608 | 20230915 | 091300 | 9144658000 | 554000 | 554000 | 554000 | 553000 | 918 |
| 609 | 20230915 | 091200 | 8636092000 | 554000 | 552000 | 555000 | 552000 | 1434 |
| 610 | 20230915 | 091100 | 7842571000 | 553000 | 551000 | 553000 | 550000 | 638 |
| 611 | 20230915 | 091000 | 7490499000 | 551000 | 551000 | 551000 | 550000 | 235 |
| 612 | 20230915 | 090900 | 7361059000 | 551000 | 551000 | 551000 | 550000 | 210 |
| 613 | 20230915 | 090800 | 7245423000 | 551000 | 551000 | 553000 | 550000 | 939 |
| 614 | 20230915 | 090700 | 6727846000 | 550000 | 549000 | 550000 | 548000 | 1637 |
| 615 | 20230915 | 090600 | 5829066000 | 549000 | 549000 | 549000 | 548000 | 1085 |
| 616 | 20230915 | 090500 | 5233413000 | 549000 | 548000 | 549000 | 548000 | 2011 |
| 617 | 20230915 | 090400 | 4129415000 | 548000 | 548000 | 549000 | 548000 | 225 |
| 618 | 20230915 | 090300 | 4006070000 | 548000 | 548000 | 549000 | 548000 | 363 |
| 619 | 20230915 | 090200 | 3807137000 | 548000 | 550000 | 550000 | 547000 | 1457 |
| 620 | 20230915 | 090100 | 3007968000 | 549000 | 549000 | 550000 | 549000 | 308 |
| 621 | 20230915 | 090000 | 2838688000 | 549000 | 553000 | 553000 | 549000 | 5100 |