36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 3 | 20230912 | 191900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 4 | 20230912 | 191800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 5 | 20230912 | 191700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 6 | 20230912 | 191600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 7 | 20230912 | 191500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 8 | 20230912 | 191400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 9 | 20230912 | 191300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 10 | 20230912 | 191200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 11 | 20230912 | 191100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 12 | 20230912 | 191000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 13 | 20230912 | 190900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 14 | 20230912 | 190800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 15 | 20230912 | 190700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 16 | 20230912 | 190600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 17 | 20230912 | 190500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 18 | 20230912 | 190400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 19 | 20230912 | 190300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 20 | 20230912 | 190200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 21 | 20230912 | 190100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 22 | 20230912 | 190000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 23 | 20230912 | 185900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 24 | 20230912 | 185800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 25 | 20230912 | 185700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 26 | 20230912 | 185600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 27 | 20230912 | 185500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 28 | 20230912 | 185400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 29 | 20230912 | 185300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 30 | 20230912 | 185200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 31 | 20230912 | 185100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 32 | 20230912 | 185000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 33 | 20230912 | 184900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 34 | 20230912 | 184800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 35 | 20230912 | 184700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 36 | 20230912 | 184600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 37 | 20230912 | 184500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 38 | 20230912 | 184400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 39 | 20230912 | 184300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 40 | 20230912 | 184200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 41 | 20230912 | 184100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 42 | 20230912 | 184000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 43 | 20230912 | 183900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 44 | 20230912 | 183800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 45 | 20230912 | 183700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 46 | 20230912 | 183600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 47 | 20230912 | 183500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 48 | 20230912 | 183400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 49 | 20230912 | 183300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 50 | 20230912 | 183200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 51 | 20230912 | 183100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 52 | 20230912 | 183000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 53 | 20230912 | 182900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 54 | 20230912 | 182800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 55 | 20230912 | 182700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 56 | 20230912 | 182600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 57 | 20230912 | 182500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 58 | 20230912 | 182400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 59 | 20230912 | 182300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 60 | 20230912 | 182200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 61 | 20230912 | 182100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 62 | 20230912 | 182000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 63 | 20230912 | 181900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 64 | 20230912 | 181800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 65 | 20230912 | 181700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 66 | 20230912 | 181600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 67 | 20230912 | 181500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 68 | 20230912 | 181400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 69 | 20230912 | 181300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 70 | 20230912 | 181200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 71 | 20230912 | 181100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 72 | 20230912 | 181000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 73 | 20230912 | 180900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 74 | 20230912 | 180800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 75 | 20230912 | 180700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 76 | 20230912 | 180600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 77 | 20230912 | 180500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 78 | 20230912 | 180400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 79 | 20230912 | 180300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 80 | 20230912 | 180200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 81 | 20230912 | 180100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 82 | 20230912 | 180000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 83 | 20230912 | 175900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 84 | 20230912 | 175800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 85 | 20230912 | 175700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 86 | 20230912 | 175600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 87 | 20230912 | 175500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 88 | 20230912 | 175400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 89 | 20230912 | 175300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 90 | 20230912 | 175200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 91 | 20230912 | 175100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 92 | 20230912 | 175000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 93 | 20230912 | 174900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 94 | 20230912 | 174800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 95 | 20230912 | 174700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 96 | 20230912 | 174600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 97 | 20230912 | 174500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 98 | 20230912 | 174400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 99 | 20230912 | 174300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 100 | 20230912 | 174200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 101 | 20230912 | 174100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 102 | 20230912 | 174000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 103 | 20230912 | 173900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 104 | 20230912 | 173800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 105 | 20230912 | 173700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 106 | 20230912 | 173600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 107 | 20230912 | 173500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 108 | 20230912 | 173400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 109 | 20230912 | 173300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 110 | 20230912 | 173200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 111 | 20230912 | 173100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 112 | 20230912 | 173000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 113 | 20230912 | 172900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 114 | 20230912 | 172800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 115 | 20230912 | 172700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 116 | 20230912 | 172600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 117 | 20230912 | 172500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 118 | 20230912 | 172400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 119 | 20230912 | 172300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 120 | 20230912 | 172200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 121 | 20230912 | 172100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 122 | 20230912 | 172000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 123 | 20230912 | 171900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 124 | 20230912 | 171800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 125 | 20230912 | 171700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 126 | 20230912 | 171600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 127 | 20230912 | 171500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 128 | 20230912 | 171400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 129 | 20230912 | 171300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 130 | 20230912 | 171200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 131 | 20230912 | 171100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 132 | 20230912 | 171000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 133 | 20230912 | 170900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 134 | 20230912 | 170800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 135 | 20230912 | 170700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 136 | 20230912 | 170600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 137 | 20230912 | 170500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 138 | 20230912 | 170400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 139 | 20230912 | 170300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 140 | 20230912 | 170200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 141 | 20230912 | 170100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 142 | 20230912 | 170000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 143 | 20230912 | 165900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 144 | 20230912 | 165800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 145 | 20230912 | 165700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 146 | 20230912 | 165600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 147 | 20230912 | 165500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 148 | 20230912 | 165400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 149 | 20230912 | 165300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 150 | 20230912 | 165200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 151 | 20230912 | 165100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 152 | 20230912 | 165000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 153 | 20230912 | 164900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 154 | 20230912 | 164800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 155 | 20230912 | 164700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 156 | 20230912 | 164600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 157 | 20230912 | 164500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 158 | 20230912 | 164400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 159 | 20230912 | 164300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 160 | 20230912 | 164200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 161 | 20230912 | 164100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 162 | 20230912 | 164000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 163 | 20230912 | 163900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 164 | 20230912 | 163800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 165 | 20230912 | 163700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 166 | 20230912 | 163600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 167 | 20230912 | 163500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 168 | 20230912 | 163400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 169 | 20230912 | 163300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 170 | 20230912 | 163200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 171 | 20230912 | 163100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 172 | 20230912 | 163000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 173 | 20230912 | 162900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 174 | 20230912 | 162800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 175 | 20230912 | 162700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 176 | 20230912 | 162600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 177 | 20230912 | 162500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 178 | 20230912 | 162400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 179 | 20230912 | 162300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 180 | 20230912 | 162200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 181 | 20230912 | 162100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 182 | 20230912 | 162000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 183 | 20230912 | 161900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 184 | 20230912 | 161800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 185 | 20230912 | 161700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 186 | 20230912 | 161600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 187 | 20230912 | 161500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 188 | 20230912 | 161400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 189 | 20230912 | 161300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 190 | 20230912 | 161200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 191 | 20230912 | 161100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 192 | 20230912 | 161000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 193 | 20230912 | 160900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 194 | 20230912 | 160800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 195 | 20230912 | 160700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 196 | 20230912 | 160600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 197 | 20230912 | 160500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 198 | 20230912 | 160400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 199 | 20230912 | 160300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 200 | 20230912 | 160200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 201 | 20230912 | 160100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 202 | 20230912 | 160000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 203 | 20230912 | 155900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 204 | 20230912 | 155800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 205 | 20230912 | 155700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 206 | 20230912 | 155600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 207 | 20230912 | 155500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 208 | 20230912 | 155400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 209 | 20230912 | 155300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 210 | 20230912 | 155200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 211 | 20230912 | 155100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 212 | 20230912 | 155000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 213 | 20230912 | 154900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 214 | 20230912 | 154800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 215 | 20230912 | 154700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 216 | 20230912 | 154600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 217 | 20230912 | 154500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 218 | 20230912 | 154400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 219 | 20230912 | 154300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 220 | 20230912 | 154200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 221 | 20230912 | 154100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 222 | 20230912 | 154000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 223 | 20230912 | 153900 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 224 | 20230912 | 153800 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 225 | 20230912 | 153700 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 226 | 20230912 | 153600 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 227 | 20230912 | 153500 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 228 | 20230912 | 153400 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 229 | 20230912 | 153300 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 230 | 20230912 | 153200 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 231 | 20230912 | 153100 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 0 |
| 232 | 20230912 | 153000 | 69961795000 | 559000 | 559000 | 559000 | 559000 | 8965 |
| 233 | 20230912 | 152900 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 234 | 20230912 | 152800 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 235 | 20230912 | 152700 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 236 | 20230912 | 152600 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 237 | 20230912 | 152500 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 238 | 20230912 | 152400 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 239 | 20230912 | 152300 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 240 | 20230912 | 152200 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 241 | 20230912 | 152100 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 242 | 20230912 | 152000 | 64950360000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 243 | 20230912 | 151900 | 64950360000 | 560000 | 559000 | 560000 | 558000 | 326 |
| 244 | 20230912 | 151800 | 64768039000 | 558000 | 559000 | 560000 | 558000 | 408 |
| 245 | 20230912 | 151700 | 64539972000 | 560000 | 559000 | 560000 | 558000 | 915 |
| 246 | 20230912 | 151600 | 64028488000 | 559000 | 558000 | 559000 | 558000 | 293 |
| 247 | 20230912 | 151500 | 63864940000 | 558000 | 559000 | 559000 | 558000 | 122 |
| 248 | 20230912 | 151400 | 63796828000 | 559000 | 558000 | 559000 | 558000 | 332 |
| 249 | 20230912 | 151300 | 63611478000 | 558000 | 560000 | 560000 | 558000 | 470 |
| 250 | 20230912 | 151200 | 63348789000 | 560000 | 559000 | 560000 | 558000 | 696 |
| 251 | 20230912 | 151100 | 62959824000 | 559000 | 558000 | 559000 | 557000 | 248 |
| 252 | 20230912 | 151000 | 62821307000 | 558000 | 558000 | 558000 | 557000 | 534 |
| 253 | 20230912 | 150900 | 62523459000 | 557000 | 557000 | 558000 | 557000 | 141 |
| 254 | 20230912 | 150800 | 62444888000 | 557000 | 557000 | 558000 | 557000 | 68 |
| 255 | 20230912 | 150700 | 62406997000 | 558000 | 557000 | 558000 | 557000 | 234 |
| 256 | 20230912 | 150600 | 62276615000 | 557000 | 557000 | 558000 | 557000 | 77 |
| 257 | 20230912 | 150500 | 62233707000 | 557000 | 558000 | 558000 | 557000 | 191 |
| 258 | 20230912 | 150400 | 62127301000 | 557000 | 557000 | 558000 | 557000 | 82 |
| 259 | 20230912 | 150300 | 62081609000 | 557000 | 558000 | 558000 | 557000 | 2283 |
| 260 | 20230912 | 150200 | 60808475000 | 558000 | 557000 | 558000 | 557000 | 60 |
| 261 | 20230912 | 150100 | 60775012000 | 557000 | 557000 | 558000 | 557000 | 128 |
| 262 | 20230912 | 150000 | 60703662000 | 558000 | 558000 | 558000 | 557000 | 60 |
| 263 | 20230912 | 145900 | 60670201000 | 558000 | 558000 | 558000 | 557000 | 85 |
| 264 | 20230912 | 145800 | 60622798000 | 557000 | 557000 | 558000 | 557000 | 35 |
| 265 | 20230912 | 145700 | 60603285000 | 557000 | 557000 | 558000 | 557000 | 38 |
| 266 | 20230912 | 145600 | 60582099000 | 557000 | 557000 | 558000 | 557000 | 318 |
| 267 | 20230912 | 145500 | 60404963000 | 557000 | 559000 | 559000 | 556000 | 1600 |
| 268 | 20230912 | 145400 | 59512631000 | 558000 | 559000 | 559000 | 558000 | 83 |
| 269 | 20230912 | 145300 | 59466252000 | 559000 | 559000 | 559000 | 558000 | 349 |
| 270 | 20230912 | 145200 | 59271483000 | 559000 | 559000 | 559000 | 558000 | 81 |
| 271 | 20230912 | 145100 | 59226224000 | 559000 | 559000 | 559000 | 558000 | 71 |
| 272 | 20230912 | 145000 | 59186564000 | 559000 | 558000 | 559000 | 558000 | 58 |
| 273 | 20230912 | 144900 | 59154182000 | 559000 | 558000 | 559000 | 558000 | 218 |
| 274 | 20230912 | 144800 | 59032345000 | 559000 | 559000 | 559000 | 558000 | 74 |
| 275 | 20230912 | 144700 | 58991013000 | 558000 | 559000 | 559000 | 558000 | 111 |
| 276 | 20230912 | 144600 | 58929013000 | 559000 | 558000 | 559000 | 558000 | 158 |
| 277 | 20230912 | 144500 | 58840777000 | 559000 | 558000 | 559000 | 558000 | 232 |
| 278 | 20230912 | 144400 | 58711109000 | 559000 | 559000 | 559000 | 558000 | 95 |
| 279 | 20230912 | 144300 | 58658026000 | 559000 | 559000 | 559000 | 558000 | 271 |
| 280 | 20230912 | 144200 | 58506585000 | 558000 | 559000 | 559000 | 558000 | 51 |
| 281 | 20230912 | 144100 | 58478104000 | 558000 | 559000 | 559000 | 558000 | 37 |
| 282 | 20230912 | 144000 | 58457442000 | 559000 | 558000 | 559000 | 558000 | 77 |
| 283 | 20230912 | 143900 | 58414434000 | 558000 | 559000 | 559000 | 558000 | 182 |
| 284 | 20230912 | 143800 | 58312735000 | 558000 | 558000 | 559000 | 558000 | 104 |
| 285 | 20230912 | 143700 | 58254636000 | 558000 | 559000 | 559000 | 558000 | 26 |
| 286 | 20230912 | 143600 | 58240120000 | 559000 | 559000 | 559000 | 558000 | 100 |
| 287 | 20230912 | 143500 | 58184282000 | 559000 | 559000 | 559000 | 558000 | 54 |
| 288 | 20230912 | 143400 | 58154124000 | 558000 | 559000 | 559000 | 558000 | 67 |
| 289 | 20230912 | 143300 | 58116723000 | 558000 | 559000 | 559000 | 558000 | 56 |
| 290 | 20230912 | 143200 | 58085462000 | 559000 | 559000 | 560000 | 558000 | 452 |
| 291 | 20230912 | 143100 | 57832787000 | 559000 | 559000 | 560000 | 559000 | 157 |
| 292 | 20230912 | 143000 | 57745006000 | 560000 | 559000 | 560000 | 559000 | 29 |
| 293 | 20230912 | 142900 | 57728786000 | 560000 | 560000 | 560000 | 559000 | 394 |
| 294 | 20230912 | 142800 | 57508324000 | 560000 | 561000 | 561000 | 559000 | 459 |
| 295 | 20230912 | 142700 | 57251288000 | 560000 | 560000 | 561000 | 559000 | 524 |
| 296 | 20230912 | 142600 | 56957837000 | 560000 | 559000 | 560000 | 559000 | 104 |
| 297 | 20230912 | 142500 | 56899614000 | 560000 | 560000 | 560000 | 559000 | 207 |
| 298 | 20230912 | 142400 | 56783801000 | 560000 | 559000 | 560000 | 559000 | 62 |
| 299 | 20230912 | 142300 | 56749102000 | 559000 | 560000 | 560000 | 559000 | 175 |
| 300 | 20230912 | 142200 | 56651117000 | 560000 | 560000 | 560000 | 559000 | 90 |
| 301 | 20230912 | 142100 | 56600742000 | 559000 | 560000 | 560000 | 559000 | 69 |
| 302 | 20230912 | 142000 | 56562144000 | 560000 | 560000 | 560000 | 559000 | 72 |
| 303 | 20230912 | 141900 | 56521855000 | 559000 | 559000 | 560000 | 559000 | 1314 |
| 304 | 20230912 | 141800 | 55787294000 | 559000 | 560000 | 560000 | 559000 | 75 |
| 305 | 20230912 | 141700 | 55745329000 | 559000 | 560000 | 560000 | 559000 | 80 |
| 306 | 20230912 | 141600 | 55700553000 | 560000 | 559000 | 560000 | 559000 | 51 |
| 307 | 20230912 | 141500 | 55672018000 | 559000 | 560000 | 560000 | 559000 | 78 |
| 308 | 20230912 | 141400 | 55628359000 | 559000 | 560000 | 560000 | 559000 | 58 |
| 309 | 20230912 | 141300 | 55595903000 | 560000 | 560000 | 560000 | 559000 | 54 |
| 310 | 20230912 | 141200 | 55565670000 | 560000 | 560000 | 560000 | 559000 | 67 |
| 311 | 20230912 | 141100 | 55528173000 | 560000 | 560000 | 560000 | 559000 | 134 |
| 312 | 20230912 | 141000 | 55453223000 | 559000 | 560000 | 560000 | 559000 | 81 |
| 313 | 20230912 | 140900 | 55407896000 | 559000 | 560000 | 560000 | 559000 | 103 |
| 314 | 20230912 | 140800 | 55350257000 | 560000 | 560000 | 560000 | 559000 | 29 |
| 315 | 20230912 | 140700 | 55334026000 | 560000 | 560000 | 560000 | 559000 | 335 |
| 316 | 20230912 | 140600 | 55146467000 | 560000 | 560000 | 560000 | 559000 | 250 |
| 317 | 20230912 | 140500 | 55006679000 | 560000 | 559000 | 560000 | 558000 | 476 |
| 318 | 20230912 | 140400 | 54740607000 | 559000 | 559000 | 559000 | 558000 | 349 |
| 319 | 20230912 | 140300 | 54545529000 | 559000 | 558000 | 559000 | 558000 | 1112 |
| 320 | 20230912 | 140200 | 53924956000 | 558000 | 557000 | 558000 | 557000 | 59 |
| 321 | 20230912 | 140100 | 53892052000 | 558000 | 558000 | 558000 | 557000 | 125 |
| 322 | 20230912 | 140000 | 53822342000 | 558000 | 558000 | 558000 | 557000 | 111 |
| 323 | 20230912 | 135900 | 53760418000 | 557000 | 558000 | 558000 | 557000 | 452 |
| 324 | 20230912 | 135800 | 53508609000 | 557000 | 557000 | 558000 | 557000 | 121 |
| 325 | 20230912 | 135700 | 53441204000 | 557000 | 557000 | 558000 | 557000 | 344 |
| 326 | 20230912 | 135600 | 53249583000 | 557000 | 557000 | 558000 | 557000 | 153 |
| 327 | 20230912 | 135500 | 53164339000 | 557000 | 557000 | 558000 | 557000 | 73 |
| 328 | 20230912 | 135400 | 53123658000 | 557000 | 557000 | 558000 | 557000 | 266 |
| 329 | 20230912 | 135300 | 52975468000 | 557000 | 558000 | 558000 | 557000 | 359 |
| 330 | 20230912 | 135200 | 52775284000 | 557000 | 557000 | 558000 | 557000 | 132 |
| 331 | 20230912 | 135100 | 52701746000 | 557000 | 558000 | 558000 | 557000 | 78 |
| 332 | 20230912 | 135000 | 52658237000 | 557000 | 558000 | 558000 | 557000 | 69 |
| 333 | 20230912 | 134900 | 52619785000 | 558000 | 557000 | 558000 | 557000 | 45 |
| 334 | 20230912 | 134800 | 52594686000 | 557000 | 558000 | 558000 | 557000 | 64 |
| 335 | 20230912 | 134700 | 52559029000 | 557000 | 557000 | 558000 | 557000 | 208 |
| 336 | 20230912 | 134600 | 52443139000 | 557000 | 557000 | 558000 | 557000 | 193 |
| 337 | 20230912 | 134500 | 52335631000 | 558000 | 557000 | 558000 | 557000 | 124 |
| 338 | 20230912 | 134400 | 52266542000 | 557000 | 558000 | 558000 | 557000 | 247 |
| 339 | 20230912 | 134300 | 52128920000 | 558000 | 557000 | 558000 | 556000 | 876 |
| 340 | 20230912 | 134200 | 51640977000 | 557000 | 556000 | 557000 | 556000 | 62 |
| 341 | 20230912 | 134100 | 51606477000 | 556000 | 557000 | 557000 | 556000 | 77 |
| 342 | 20230912 | 134000 | 51563607000 | 557000 | 557000 | 557000 | 556000 | 73 |
| 343 | 20230912 | 133900 | 51522978000 | 557000 | 557000 | 557000 | 556000 | 57 |
| 344 | 20230912 | 133800 | 51491249000 | 557000 | 556000 | 557000 | 556000 | 102 |
| 345 | 20230912 | 133700 | 51434512000 | 556000 | 557000 | 557000 | 556000 | 140 |
| 346 | 20230912 | 133600 | 51356637000 | 556000 | 557000 | 557000 | 556000 | 221 |
| 347 | 20230912 | 133500 | 51233555000 | 556000 | 557000 | 557000 | 556000 | 38 |
| 348 | 20230912 | 133400 | 51212417000 | 557000 | 556000 | 557000 | 556000 | 75 |
| 349 | 20230912 | 133300 | 51170711000 | 557000 | 556000 | 557000 | 556000 | 130 |
| 350 | 20230912 | 133200 | 51098423000 | 556000 | 557000 | 557000 | 556000 | 31 |
| 351 | 20230912 | 133100 | 51081174000 | 556000 | 556000 | 557000 | 556000 | 39 |
| 352 | 20230912 | 133000 | 51059476000 | 556000 | 556000 | 557000 | 556000 | 66 |
| 353 | 20230912 | 132900 | 51022777000 | 556000 | 556000 | 557000 | 556000 | 189 |
| 354 | 20230912 | 132800 | 50917632000 | 557000 | 556000 | 557000 | 556000 | 33 |
| 355 | 20230912 | 132700 | 50899275000 | 556000 | 557000 | 557000 | 556000 | 71 |
| 356 | 20230912 | 132600 | 50859738000 | 557000 | 558000 | 558000 | 556000 | 1686 |
| 357 | 20230912 | 132500 | 49920605000 | 557000 | 557000 | 558000 | 557000 | 47 |
| 358 | 20230912 | 132400 | 49894401000 | 557000 | 558000 | 558000 | 557000 | 152 |
| 359 | 20230912 | 132300 | 49809608000 | 557000 | 557000 | 558000 | 557000 | 29 |
| 360 | 20230912 | 132200 | 49793450000 | 557000 | 557000 | 558000 | 557000 | 45 |
| 361 | 20230912 | 132100 | 49768366000 | 557000 | 558000 | 558000 | 557000 | 104 |
| 362 | 20230912 | 132000 | 49710370000 | 558000 | 557000 | 558000 | 557000 | 82 |
| 363 | 20230912 | 131900 | 49664660000 | 557000 | 558000 | 558000 | 557000 | 33 |
| 364 | 20230912 | 131800 | 49646271000 | 558000 | 558000 | 558000 | 557000 | 20 |
| 365 | 20230912 | 131700 | 49635126000 | 558000 | 557000 | 558000 | 557000 | 151 |
| 366 | 20230912 | 131600 | 49550986000 | 557000 | 557000 | 558000 | 557000 | 135 |
| 367 | 20230912 | 131500 | 49475769000 | 558000 | 557000 | 558000 | 557000 | 20 |
| 368 | 20230912 | 131400 | 49464620000 | 558000 | 557000 | 558000 | 557000 | 26 |
| 369 | 20230912 | 131300 | 49450127000 | 557000 | 557000 | 558000 | 557000 | 54 |
| 370 | 20230912 | 131200 | 49420025000 | 557000 | 557000 | 558000 | 557000 | 937 |
| 371 | 20230912 | 131100 | 48897221000 | 557000 | 558000 | 558000 | 557000 | 143 |
| 372 | 20230912 | 131000 | 48817469000 | 558000 | 557000 | 558000 | 557000 | 150 |
| 373 | 20230912 | 130900 | 48733840000 | 558000 | 557000 | 558000 | 557000 | 69 |
| 374 | 20230912 | 130800 | 48695352000 | 558000 | 558000 | 558000 | 557000 | 94 |
| 375 | 20230912 | 130700 | 48642932000 | 558000 | 557000 | 558000 | 557000 | 66 |
| 376 | 20230912 | 130600 | 48606128000 | 558000 | 557000 | 558000 | 557000 | 108 |
| 377 | 20230912 | 130500 | 48545889000 | 558000 | 557000 | 558000 | 557000 | 34 |
| 378 | 20230912 | 130400 | 48526935000 | 557000 | 557000 | 558000 | 557000 | 74 |
| 379 | 20230912 | 130300 | 48485680000 | 558000 | 558000 | 558000 | 557000 | 81 |
| 380 | 20230912 | 130200 | 48440503000 | 558000 | 557000 | 558000 | 557000 | 38 |
| 381 | 20230912 | 130100 | 48419317000 | 557000 | 558000 | 558000 | 557000 | 87 |
| 382 | 20230912 | 130000 | 48370791000 | 558000 | 558000 | 558000 | 557000 | 87 |
| 383 | 20230912 | 125900 | 48322255000 | 557000 | 557000 | 558000 | 557000 | 62 |
| 384 | 20230912 | 125800 | 48287700000 | 558000 | 558000 | 558000 | 557000 | 53 |
| 385 | 20230912 | 125700 | 48258129000 | 557000 | 558000 | 558000 | 557000 | 63 |
| 386 | 20230912 | 125600 | 48223006000 | 557000 | 557000 | 558000 | 557000 | 63 |
| 387 | 20230912 | 125500 | 48187866000 | 557000 | 557000 | 558000 | 557000 | 48 |
| 388 | 20230912 | 125400 | 48161112000 | 558000 | 557000 | 558000 | 557000 | 104 |
| 389 | 20230912 | 125300 | 48103148000 | 558000 | 557000 | 558000 | 557000 | 49 |
| 390 | 20230912 | 125200 | 48075831000 | 558000 | 558000 | 558000 | 557000 | 289 |
| 391 | 20230912 | 125100 | 47914577000 | 557000 | 557000 | 558000 | 557000 | 125 |
| 392 | 20230912 | 125000 | 47844926000 | 557000 | 557000 | 558000 | 557000 | 66 |
| 393 | 20230912 | 124900 | 47808138000 | 557000 | 557000 | 558000 | 557000 | 35 |
| 394 | 20230912 | 124800 | 47788631000 | 557000 | 558000 | 558000 | 557000 | 851 |
| 395 | 20230912 | 124700 | 47313778000 | 558000 | 558000 | 559000 | 558000 | 116 |
| 396 | 20230912 | 124600 | 47249043000 | 558000 | 558000 | 559000 | 558000 | 157 |
| 397 | 20230912 | 124500 | 47161427000 | 558000 | 558000 | 559000 | 558000 | 24 |
| 398 | 20230912 | 124400 | 47148019000 | 559000 | 558000 | 559000 | 558000 | 74 |
| 399 | 20230912 | 124300 | 47106694000 | 558000 | 559000 | 559000 | 558000 | 123 |
| 400 | 20230912 | 124200 | 47038040000 | 559000 | 558000 | 559000 | 558000 | 60 |
| 401 | 20230912 | 124100 | 47004543000 | 559000 | 559000 | 559000 | 558000 | 51 |
| 402 | 20230912 | 124000 | 46976056000 | 558000 | 559000 | 559000 | 558000 | 106 |
| 403 | 20230912 | 123900 | 46916888000 | 558000 | 558000 | 559000 | 558000 | 60 |
| 404 | 20230912 | 123800 | 46883355000 | 558000 | 559000 | 559000 | 558000 | 279 |
| 405 | 20230912 | 123700 | 46727413000 | 559000 | 558000 | 559000 | 558000 | 37 |
| 406 | 20230912 | 123600 | 46706746000 | 558000 | 557000 | 559000 | 557000 | 691 |
| 407 | 20230912 | 123500 | 46321129000 | 557000 | 558000 | 558000 | 557000 | 67 |
| 408 | 20230912 | 123400 | 46283793000 | 557000 | 557000 | 558000 | 557000 | 72 |
| 409 | 20230912 | 123300 | 46243652000 | 557000 | 558000 | 558000 | 557000 | 77 |
| 410 | 20230912 | 123200 | 46200719000 | 558000 | 557000 | 558000 | 557000 | 127 |
| 411 | 20230912 | 123100 | 46129864000 | 557000 | 557000 | 558000 | 557000 | 49 |
| 412 | 20230912 | 123000 | 46102564000 | 557000 | 558000 | 558000 | 557000 | 34 |
| 413 | 20230912 | 122900 | 46083618000 | 557000 | 558000 | 558000 | 557000 | 84 |
| 414 | 20230912 | 122800 | 46036802000 | 558000 | 557000 | 558000 | 557000 | 25 |
| 415 | 20230912 | 122700 | 46022869000 | 557000 | 557000 | 558000 | 557000 | 35 |
| 416 | 20230912 | 122600 | 46003366000 | 557000 | 557000 | 558000 | 557000 | 79 |
| 417 | 20230912 | 122500 | 45959362000 | 558000 | 558000 | 558000 | 557000 | 63 |
| 418 | 20230912 | 122400 | 45924231000 | 557000 | 558000 | 558000 | 557000 | 78 |
| 419 | 20230912 | 122300 | 45880730000 | 558000 | 558000 | 559000 | 557000 | 1371 |
| 420 | 20230912 | 122200 | 45115703000 | 559000 | 558000 | 559000 | 558000 | 74 |
| 421 | 20230912 | 122100 | 45074409000 | 559000 | 559000 | 559000 | 558000 | 77 |
| 422 | 20230912 | 122000 | 45031388000 | 559000 | 558000 | 559000 | 558000 | 106 |
| 423 | 20230912 | 121900 | 44972190000 | 559000 | 558000 | 559000 | 558000 | 20 |
| 424 | 20230912 | 121800 | 44961027000 | 558000 | 558000 | 559000 | 558000 | 58 |
| 425 | 20230912 | 121700 | 44928636000 | 558000 | 559000 | 559000 | 558000 | 43 |
| 426 | 20230912 | 121600 | 44904640000 | 559000 | 559000 | 559000 | 558000 | 32 |
| 427 | 20230912 | 121500 | 44886771000 | 559000 | 559000 | 559000 | 558000 | 53 |
| 428 | 20230912 | 121400 | 44857192000 | 559000 | 558000 | 559000 | 558000 | 108 |
| 429 | 20230912 | 121300 | 44796906000 | 558000 | 559000 | 559000 | 558000 | 35 |
| 430 | 20230912 | 121200 | 44777369000 | 558000 | 559000 | 559000 | 558000 | 60 |
| 431 | 20230912 | 121100 | 44743883000 | 558000 | 558000 | 559000 | 558000 | 23 |
| 432 | 20230912 | 121000 | 44731047000 | 558000 | 559000 | 559000 | 558000 | 105 |
| 433 | 20230912 | 120900 | 44672442000 | 558000 | 558000 | 559000 | 558000 | 126 |
| 434 | 20230912 | 120800 | 44602122000 | 558000 | 557000 | 558000 | 557000 | 50 |
| 435 | 20230912 | 120700 | 44574224000 | 557000 | 558000 | 559000 | 557000 | 365 |
| 436 | 20230912 | 120600 | 44370643000 | 558000 | 557000 | 558000 | 557000 | 528 |
| 437 | 20230912 | 120500 | 44076029000 | 557000 | 558000 | 558000 | 557000 | 36 |
| 438 | 20230912 | 120400 | 44055962000 | 557000 | 558000 | 558000 | 557000 | 625 |
| 439 | 20230912 | 120300 | 43707264000 | 558000 | 558000 | 558000 | 558000 | 179 |
| 440 | 20230912 | 120200 | 43607382000 | 558000 | 558000 | 559000 | 558000 | 19 |
| 441 | 20230912 | 120100 | 43596779000 | 558000 | 558000 | 559000 | 558000 | 213 |
| 442 | 20230912 | 120000 | 43477906000 | 558000 | 559000 | 559000 | 558000 | 39 |
| 443 | 20230912 | 115900 | 43456127000 | 559000 | 559000 | 559000 | 558000 | 45 |
| 444 | 20230912 | 115800 | 43431001000 | 558000 | 559000 | 559000 | 558000 | 87 |
| 445 | 20230912 | 115700 | 43382382000 | 558000 | 558000 | 558000 | 558000 | 18 |
| 446 | 20230912 | 115600 | 43372338000 | 558000 | 558000 | 559000 | 558000 | 249 |
| 447 | 20230912 | 115500 | 43233167000 | 558000 | 558000 | 559000 | 558000 | 21 |
| 448 | 20230912 | 115400 | 43221446000 | 559000 | 558000 | 559000 | 558000 | 25 |
| 449 | 20230912 | 115300 | 43207493000 | 559000 | 558000 | 559000 | 558000 | 20 |
| 450 | 20230912 | 115200 | 43196328000 | 559000 | 559000 | 559000 | 558000 | 432 |
| 451 | 20230912 | 115100 | 42954860000 | 559000 | 559000 | 560000 | 559000 | 512 |
| 452 | 20230912 | 115000 | 42668617000 | 560000 | 559000 | 560000 | 559000 | 185 |
| 453 | 20230912 | 114900 | 42565186000 | 559000 | 560000 | 560000 | 559000 | 96 |
| 454 | 20230912 | 114800 | 42511489000 | 559000 | 559000 | 560000 | 559000 | 87 |
| 455 | 20230912 | 114700 | 42462833000 | 559000 | 559000 | 560000 | 559000 | 33 |
| 456 | 20230912 | 114600 | 42444368000 | 559000 | 559000 | 560000 | 559000 | 62 |
| 457 | 20230912 | 114500 | 42409655000 | 559000 | 559000 | 560000 | 559000 | 125 |
| 458 | 20230912 | 114400 | 42339755000 | 560000 | 559000 | 560000 | 559000 | 62 |
| 459 | 20230912 | 114300 | 42305065000 | 560000 | 560000 | 560000 | 559000 | 142 |
| 460 | 20230912 | 114200 | 42225598000 | 560000 | 560000 | 560000 | 559000 | 192 |
| 461 | 20230912 | 114100 | 42118093000 | 559000 | 559000 | 560000 | 559000 | 44 |
| 462 | 20230912 | 114000 | 42093478000 | 559000 | 560000 | 560000 | 559000 | 41 |
| 463 | 20230912 | 113900 | 42070547000 | 560000 | 560000 | 560000 | 559000 | 69 |
| 464 | 20230912 | 113800 | 42031937000 | 559000 | 559000 | 560000 | 559000 | 31 |
| 465 | 20230912 | 113700 | 42014594000 | 559000 | 558000 | 560000 | 557000 | 1387 |
| 466 | 20230912 | 113600 | 41239224000 | 558000 | 558000 | 558000 | 557000 | 108 |
| 467 | 20230912 | 113500 | 41179040000 | 558000 | 558000 | 558000 | 557000 | 69 |
| 468 | 20230912 | 113400 | 41140572000 | 557000 | 557000 | 558000 | 557000 | 59 |
| 469 | 20230912 | 113300 | 41107688000 | 557000 | 557000 | 558000 | 557000 | 50 |
| 470 | 20230912 | 113200 | 41079813000 | 557000 | 557000 | 558000 | 557000 | 123 |
| 471 | 20230912 | 113100 | 41011290000 | 557000 | 558000 | 558000 | 557000 | 63 |
| 472 | 20230912 | 113000 | 40976154000 | 557000 | 557000 | 558000 | 557000 | 58 |
| 473 | 20230912 | 112900 | 40943841000 | 557000 | 557000 | 558000 | 557000 | 88 |
| 474 | 20230912 | 112800 | 40894767000 | 558000 | 557000 | 558000 | 557000 | 59 |
| 475 | 20230912 | 112700 | 40861898000 | 557000 | 558000 | 558000 | 557000 | 43 |
| 476 | 20230912 | 112600 | 40837927000 | 557000 | 557000 | 558000 | 557000 | 81 |
| 477 | 20230912 | 112500 | 40792796000 | 557000 | 557000 | 558000 | 557000 | 181 |
| 478 | 20230912 | 112400 | 40691964000 | 557000 | 558000 | 558000 | 557000 | 142 |
| 479 | 20230912 | 112300 | 40612752000 | 558000 | 558000 | 558000 | 557000 | 94 |
| 480 | 20230912 | 112200 | 40560314000 | 558000 | 558000 | 558000 | 557000 | 114 |
| 481 | 20230912 | 112100 | 40496738000 | 557000 | 558000 | 558000 | 557000 | 65 |
| 482 | 20230912 | 112000 | 40460491000 | 558000 | 558000 | 558000 | 557000 | 49 |
| 483 | 20230912 | 111900 | 40433158000 | 557000 | 558000 | 558000 | 557000 | 74 |
| 484 | 20230912 | 111800 | 40391879000 | 558000 | 557000 | 558000 | 557000 | 585 |
| 485 | 20230912 | 111700 | 40065465000 | 558000 | 557000 | 558000 | 557000 | 31 |
| 486 | 20230912 | 111600 | 40048195000 | 557000 | 558000 | 558000 | 556000 | 568 |
| 487 | 20230912 | 111500 | 39731819000 | 557000 | 557000 | 558000 | 557000 | 362 |
| 488 | 20230912 | 111400 | 39530182000 | 557000 | 557000 | 558000 | 557000 | 39 |
| 489 | 20230912 | 111300 | 39508437000 | 558000 | 558000 | 558000 | 557000 | 221 |
| 490 | 20230912 | 111200 | 39385255000 | 558000 | 556000 | 558000 | 556000 | 240 |
| 491 | 20230912 | 111100 | 39251522000 | 556000 | 556000 | 557000 | 555000 | 593 |
| 492 | 20230912 | 111000 | 38921602000 | 556000 | 556000 | 556000 | 555000 | 35 |
| 493 | 20230912 | 110900 | 38902162000 | 555000 | 556000 | 556000 | 555000 | 43 |
| 494 | 20230912 | 110800 | 38878292000 | 556000 | 555000 | 556000 | 555000 | 135 |
| 495 | 20230912 | 110700 | 38803353000 | 556000 | 555000 | 556000 | 554000 | 1020 |
| 496 | 20230912 | 110600 | 38237379000 | 554000 | 554000 | 555000 | 554000 | 33 |
| 497 | 20230912 | 110500 | 38219084000 | 554000 | 553000 | 554000 | 553000 | 782 |
| 498 | 20230912 | 110400 | 37785887000 | 553000 | 553000 | 554000 | 553000 | 233 |
| 499 | 20230912 | 110300 | 37657029000 | 553000 | 553000 | 554000 | 553000 | 270 |
| 500 | 20230912 | 110200 | 37507717000 | 553000 | 553000 | 554000 | 553000 | 132 |
| 501 | 20230912 | 110100 | 37434720000 | 553000 | 554000 | 554000 | 553000 | 586 |
| 502 | 20230912 | 110000 | 37110500000 | 554000 | 554000 | 554000 | 553000 | 424 |
| 503 | 20230912 | 105900 | 36876002000 | 553000 | 553000 | 554000 | 553000 | 57 |
| 504 | 20230912 | 105800 | 36844467000 | 553000 | 554000 | 554000 | 553000 | 111 |
| 505 | 20230912 | 105700 | 36783047000 | 553000 | 553000 | 554000 | 553000 | 78 |
| 506 | 20230912 | 105600 | 36739902000 | 553000 | 554000 | 554000 | 553000 | 509 |
| 507 | 20230912 | 105500 | 36458405000 | 554000 | 553000 | 554000 | 553000 | 291 |
| 508 | 20230912 | 105400 | 36297426000 | 553000 | 553000 | 554000 | 553000 | 180 |
| 509 | 20230912 | 105300 | 36197775000 | 553000 | 553000 | 554000 | 553000 | 300 |
| 510 | 20230912 | 105200 | 36031856000 | 553000 | 554000 | 554000 | 553000 | 203 |
| 511 | 20230912 | 105100 | 35919401000 | 554000 | 554000 | 555000 | 554000 | 558 |
| 512 | 20230912 | 105000 | 35610268000 | 554000 | 554000 | 555000 | 554000 | 183 |
| 513 | 20230912 | 104900 | 35508883000 | 554000 | 554000 | 555000 | 554000 | 97 |
| 514 | 20230912 | 104800 | 35455131000 | 554000 | 554000 | 555000 | 554000 | 237 |
| 515 | 20230912 | 104700 | 35323649000 | 554000 | 554000 | 556000 | 553000 | 1275 |
| 516 | 20230912 | 104600 | 34616868000 | 553000 | 553000 | 554000 | 553000 | 98 |
| 517 | 20230912 | 104500 | 34562671000 | 553000 | 553000 | 554000 | 553000 | 59 |
| 518 | 20230912 | 104400 | 34530025000 | 553000 | 553000 | 554000 | 553000 | 144 |
| 519 | 20230912 | 104300 | 34450392000 | 553000 | 553000 | 554000 | 553000 | 105 |
| 520 | 20230912 | 104200 | 34392322000 | 553000 | 553000 | 554000 | 553000 | 457 |
| 521 | 20230912 | 104100 | 34139559000 | 553000 | 553000 | 553000 | 553000 | 300 |
| 522 | 20230912 | 104000 | 33973659000 | 553000 | 554000 | 554000 | 552000 | 2572 |
| 523 | 20230912 | 103900 | 32550793000 | 554000 | 555000 | 555000 | 554000 | 1301 |
| 524 | 20230912 | 103800 | 31829981000 | 554000 | 554000 | 555000 | 554000 | 170 |
| 525 | 20230912 | 103700 | 31735787000 | 555000 | 555000 | 556000 | 554000 | 692 |
| 526 | 20230912 | 103600 | 31351726000 | 555000 | 555000 | 556000 | 554000 | 1353 |
| 527 | 20230912 | 103500 | 30600811000 | 556000 | 555000 | 556000 | 555000 | 350 |
| 528 | 20230912 | 103400 | 30406524000 | 555000 | 556000 | 556000 | 555000 | 245 |
| 529 | 20230912 | 103300 | 30270518000 | 555000 | 556000 | 556000 | 555000 | 201 |
| 530 | 20230912 | 103200 | 30158936000 | 555000 | 556000 | 557000 | 555000 | 702 |
| 531 | 20230912 | 103100 | 29768697000 | 556000 | 556000 | 557000 | 556000 | 75 |
| 532 | 20230912 | 103000 | 29726990000 | 556000 | 556000 | 557000 | 556000 | 136 |
| 533 | 20230912 | 102900 | 29651358000 | 556000 | 556000 | 557000 | 556000 | 421 |
| 534 | 20230912 | 102800 | 29417202000 | 556000 | 556000 | 557000 | 556000 | 31 |
| 535 | 20230912 | 102700 | 29399962000 | 556000 | 556000 | 557000 | 555000 | 1630 |
| 536 | 20230912 | 102600 | 28493696000 | 556000 | 556000 | 556000 | 555000 | 186 |
| 537 | 20230912 | 102500 | 28390445000 | 555000 | 556000 | 557000 | 555000 | 1545 |
| 538 | 20230912 | 102400 | 27531847000 | 556000 | 557000 | 557000 | 556000 | 458 |
| 539 | 20230912 | 102300 | 27277139000 | 556000 | 556000 | 557000 | 556000 | 184 |
| 540 | 20230912 | 102200 | 27174805000 | 556000 | 557000 | 558000 | 556000 | 1367 |
| 541 | 20230912 | 102100 | 26413575000 | 558000 | 557000 | 558000 | 557000 | 178 |
| 542 | 20230912 | 102000 | 26314371000 | 558000 | 558000 | 558000 | 557000 | 312 |
| 543 | 20230912 | 101900 | 26140555000 | 557000 | 557000 | 558000 | 557000 | 292 |
| 544 | 20230912 | 101800 | 25977839000 | 557000 | 558000 | 558000 | 557000 | 410 |
| 545 | 20230912 | 101700 | 25749356000 | 558000 | 558000 | 559000 | 558000 | 1217 |
| 546 | 20230912 | 101600 | 25070267000 | 559000 | 558000 | 559000 | 558000 | 443 |
| 547 | 20230912 | 101500 | 24823058000 | 559000 | 559000 | 559000 | 558000 | 233 |
| 548 | 20230912 | 101400 | 24692869000 | 559000 | 559000 | 559000 | 558000 | 20 |
| 549 | 20230912 | 101300 | 24681700000 | 558000 | 559000 | 559000 | 558000 | 54 |
| 550 | 20230912 | 101200 | 24651542000 | 558000 | 559000 | 559000 | 558000 | 118 |
| 551 | 20230912 | 101100 | 24585694000 | 558000 | 558000 | 559000 | 558000 | 264 |
| 552 | 20230912 | 101000 | 24438372000 | 558000 | 558000 | 558000 | 557000 | 111 |
| 553 | 20230912 | 100900 | 24376495000 | 557000 | 557000 | 558000 | 557000 | 382 |
| 554 | 20230912 | 100800 | 24163526000 | 558000 | 558000 | 558000 | 557000 | 268 |
| 555 | 20230912 | 100700 | 24014011000 | 557000 | 558000 | 558000 | 557000 | 63 |
| 556 | 20230912 | 100600 | 23978882000 | 558000 | 558000 | 558000 | 557000 | 282 |
| 557 | 20230912 | 100500 | 23821583000 | 557000 | 558000 | 558000 | 557000 | 78 |
| 558 | 20230912 | 100400 | 23778125000 | 558000 | 558000 | 559000 | 558000 | 682 |
| 559 | 20230912 | 100300 | 23397552000 | 559000 | 559000 | 559000 | 558000 | 110 |
| 560 | 20230912 | 100200 | 23336125000 | 559000 | 559000 | 559000 | 558000 | 53 |
| 561 | 20230912 | 100100 | 23306517000 | 558000 | 559000 | 560000 | 558000 | 1253 |
| 562 | 20230912 | 100000 | 22605604000 | 559000 | 559000 | 559000 | 558000 | 572 |
| 563 | 20230912 | 095900 | 22285876000 | 559000 | 558000 | 559000 | 558000 | 191 |
| 564 | 20230912 | 095800 | 22179286000 | 558000 | 558000 | 559000 | 558000 | 310 |
| 565 | 20230912 | 095700 | 22006293000 | 559000 | 557000 | 559000 | 557000 | 549 |
| 566 | 20230912 | 095600 | 21700228000 | 557000 | 558000 | 558000 | 557000 | 511 |
| 567 | 20230912 | 095500 | 21415293000 | 558000 | 559000 | 560000 | 557000 | 2101 |
| 568 | 20230912 | 095400 | 20242786000 | 559000 | 559000 | 560000 | 558000 | 379 |
| 569 | 20230912 | 095300 | 20030965000 | 559000 | 559000 | 559000 | 558000 | 345 |
| 570 | 20230912 | 095200 | 19838328000 | 559000 | 559000 | 560000 | 558000 | 988 |
| 571 | 20230912 | 095100 | 19285995000 | 559000 | 559000 | 560000 | 559000 | 542 |
| 572 | 20230912 | 095000 | 18982593000 | 559000 | 558000 | 560000 | 558000 | 1092 |
| 573 | 20230912 | 094900 | 18372169000 | 558000 | 558000 | 559000 | 558000 | 1035 |
| 574 | 20230912 | 094800 | 17794638000 | 558000 | 558000 | 559000 | 558000 | 679 |
| 575 | 20230912 | 094700 | 17415736000 | 559000 | 558000 | 559000 | 558000 | 644 |
| 576 | 20230912 | 094600 | 17056222000 | 558000 | 559000 | 559000 | 558000 | 92 |
| 577 | 20230912 | 094500 | 17004858000 | 559000 | 559000 | 560000 | 559000 | 959 |
| 578 | 20230912 | 094400 | 16468776000 | 559000 | 560000 | 560000 | 559000 | 197 |
| 579 | 20230912 | 094300 | 16358650000 | 559000 | 560000 | 560000 | 559000 | 363 |
| 580 | 20230912 | 094200 | 16155458000 | 560000 | 560000 | 561000 | 559000 | 539 |
| 581 | 20230912 | 094100 | 15853625000 | 560000 | 560000 | 561000 | 560000 | 161 |
| 582 | 20230912 | 094000 | 15763464000 | 560000 | 560000 | 561000 | 560000 | 525 |
| 583 | 20230912 | 093900 | 15469463000 | 560000 | 561000 | 561000 | 560000 | 1989 |
| 584 | 20230912 | 093800 | 14354114000 | 561000 | 562000 | 562000 | 561000 | 658 |
| 585 | 20230912 | 093700 | 13984339000 | 562000 | 562000 | 563000 | 562000 | 221 |
| 586 | 20230912 | 093600 | 13860112000 | 562000 | 563000 | 563000 | 562000 | 194 |
| 587 | 20230912 | 093500 | 13751011000 | 562000 | 563000 | 563000 | 562000 | 82 |
| 588 | 20230912 | 093400 | 13704905000 | 562000 | 562000 | 563000 | 562000 | 434 |
| 589 | 20230912 | 093300 | 13460978000 | 563000 | 562000 | 563000 | 562000 | 137 |
| 590 | 20230912 | 093200 | 13383918000 | 563000 | 563000 | 564000 | 562000 | 686 |
| 591 | 20230912 | 093100 | 12997710000 | 563000 | 563000 | 564000 | 563000 | 93 |
| 592 | 20230912 | 093000 | 12945285000 | 564000 | 564000 | 564000 | 563000 | 132 |
| 593 | 20230912 | 092900 | 12870847000 | 563000 | 564000 | 564000 | 563000 | 168 |
| 594 | 20230912 | 092800 | 12776117000 | 564000 | 563000 | 564000 | 563000 | 248 |
| 595 | 20230912 | 092700 | 12636338000 | 563000 | 564000 | 564000 | 563000 | 102 |
| 596 | 20230912 | 092600 | 12578869000 | 564000 | 563000 | 564000 | 563000 | 120 |
| 597 | 20230912 | 092500 | 12511201000 | 563000 | 563000 | 564000 | 563000 | 183 |
| 598 | 20230912 | 092400 | 12408169000 | 563000 | 562000 | 563000 | 562000 | 482 |
| 599 | 20230912 | 092300 | 12136892000 | 562000 | 562000 | 563000 | 561000 | 541 |
| 600 | 20230912 | 092200 | 11832827000 | 562000 | 562000 | 562000 | 561000 | 571 |
| 601 | 20230912 | 092100 | 11512007000 | 562000 | 561000 | 562000 | 561000 | 232 |
| 602 | 20230912 | 092000 | 11381656000 | 562000 | 562000 | 562000 | 561000 | 277 |
| 603 | 20230912 | 091900 | 11226106000 | 561000 | 561000 | 562000 | 561000 | 202 |
| 604 | 20230912 | 091800 | 11112630000 | 562000 | 563000 | 563000 | 561000 | 922 |
| 605 | 20230912 | 091700 | 10594524000 | 563000 | 563000 | 563000 | 562000 | 225 |
| 606 | 20230912 | 091600 | 10467988000 | 563000 | 563000 | 563000 | 562000 | 192 |
| 607 | 20230912 | 091500 | 10359908000 | 563000 | 563000 | 563000 | 562000 | 50 |
| 608 | 20230912 | 091400 | 10331766000 | 563000 | 562000 | 563000 | 562000 | 65 |
| 609 | 20230912 | 091300 | 10295219000 | 562000 | 562000 | 563000 | 561000 | 1567 |
| 610 | 20230912 | 091200 | 9414634000 | 561000 | 565000 | 565000 | 561000 | 2495 |
| 611 | 20230912 | 091100 | 8010548000 | 564000 | 564000 | 565000 | 564000 | 331 |
| 612 | 20230912 | 091000 | 7823850000 | 564000 | 564000 | 565000 | 563000 | 845 |
| 613 | 20230912 | 090900 | 7347183000 | 563000 | 563000 | 564000 | 563000 | 175 |
| 614 | 20230912 | 090800 | 7248611000 | 563000 | 565000 | 566000 | 563000 | 1756 |
| 615 | 20230912 | 090700 | 6257383000 | 565000 | 564000 | 565000 | 564000 | 179 |
| 616 | 20230912 | 090600 | 6156394000 | 564000 | 565000 | 566000 | 564000 | 987 |
| 617 | 20230912 | 090500 | 5598801000 | 564000 | 567000 | 568000 | 564000 | 1886 |
| 618 | 20230912 | 090400 | 4531503000 | 567000 | 567000 | 568000 | 567000 | 348 |
| 619 | 20230912 | 090300 | 4333904000 | 568000 | 567000 | 569000 | 567000 | 1452 |
| 620 | 20230912 | 090200 | 3509510000 | 567000 | 569000 | 569000 | 567000 | 1201 |
| 621 | 20230912 | 090100 | 2827490000 | 569000 | 568000 | 570000 | 567000 | 2065 |
| 622 | 20230912 | 090000 | 1653245000 | 568000 | 568000 | 568000 | 566000 | 2859 |