36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 3 | 20230913 | 191800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 4 | 20230913 | 191700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 5 | 20230913 | 191600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 6 | 20230913 | 191500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 7 | 20230913 | 191400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 8 | 20230913 | 191300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 9 | 20230913 | 191200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 10 | 20230913 | 191100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 11 | 20230913 | 191000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 12 | 20230913 | 190900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 13 | 20230913 | 190800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 14 | 20230913 | 190700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 15 | 20230913 | 190600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 16 | 20230913 | 190500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 17 | 20230913 | 190400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 18 | 20230913 | 190300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 19 | 20230913 | 190200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 20 | 20230913 | 190100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 21 | 20230913 | 190000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 22 | 20230913 | 185900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 23 | 20230913 | 185800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 24 | 20230913 | 185700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 25 | 20230913 | 185600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 26 | 20230913 | 185500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 27 | 20230913 | 185400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 28 | 20230913 | 185300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 29 | 20230913 | 185200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 30 | 20230913 | 185100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 31 | 20230913 | 185000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 32 | 20230913 | 184900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 33 | 20230913 | 184800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 34 | 20230913 | 184700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 35 | 20230913 | 184600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 36 | 20230913 | 184500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 37 | 20230913 | 184400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 38 | 20230913 | 184300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 39 | 20230913 | 184200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 40 | 20230913 | 184100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 41 | 20230913 | 184000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 42 | 20230913 | 183900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 43 | 20230913 | 183800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 44 | 20230913 | 183700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 45 | 20230913 | 183600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 46 | 20230913 | 183500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 47 | 20230913 | 183400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 48 | 20230913 | 183300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 49 | 20230913 | 183200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 50 | 20230913 | 183100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 51 | 20230913 | 183000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 52 | 20230913 | 182900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 53 | 20230913 | 182800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 54 | 20230913 | 182700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 55 | 20230913 | 182600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 56 | 20230913 | 182500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 57 | 20230913 | 182400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 58 | 20230913 | 182300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 59 | 20230913 | 182200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 60 | 20230913 | 182100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 61 | 20230913 | 182000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 62 | 20230913 | 181900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 63 | 20230913 | 181800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 64 | 20230913 | 181700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 65 | 20230913 | 181600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 66 | 20230913 | 181500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 67 | 20230913 | 181400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 68 | 20230913 | 181300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 69 | 20230913 | 181200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 70 | 20230913 | 181100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 71 | 20230913 | 181000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 72 | 20230913 | 180900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 73 | 20230913 | 180800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 74 | 20230913 | 180700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 75 | 20230913 | 180600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 76 | 20230913 | 180500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 77 | 20230913 | 180400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 78 | 20230913 | 180300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 79 | 20230913 | 180200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 80 | 20230913 | 180100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 81 | 20230913 | 180000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 82 | 20230913 | 175900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 83 | 20230913 | 175800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 84 | 20230913 | 175700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 85 | 20230913 | 175600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 86 | 20230913 | 175500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 87 | 20230913 | 175400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 88 | 20230913 | 175300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 89 | 20230913 | 175200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 90 | 20230913 | 175100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 91 | 20230913 | 175000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 92 | 20230913 | 174900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 93 | 20230913 | 174800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 94 | 20230913 | 174700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 95 | 20230913 | 174600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 96 | 20230913 | 174500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 97 | 20230913 | 174400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 98 | 20230913 | 174300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 99 | 20230913 | 174200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 100 | 20230913 | 174100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 101 | 20230913 | 174000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 102 | 20230913 | 173900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 103 | 20230913 | 173800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 104 | 20230913 | 173700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 105 | 20230913 | 173600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 106 | 20230913 | 173500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 107 | 20230913 | 173400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 108 | 20230913 | 173300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 109 | 20230913 | 173200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 110 | 20230913 | 173100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 111 | 20230913 | 173000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 112 | 20230913 | 172900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 113 | 20230913 | 172800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 114 | 20230913 | 172700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 115 | 20230913 | 172600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 116 | 20230913 | 172500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 117 | 20230913 | 172400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 118 | 20230913 | 172300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 119 | 20230913 | 172200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 120 | 20230913 | 172100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 121 | 20230913 | 172000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 122 | 20230913 | 171900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 123 | 20230913 | 171800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 124 | 20230913 | 171700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 125 | 20230913 | 171600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 126 | 20230913 | 171500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 127 | 20230913 | 171400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 128 | 20230913 | 171300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 129 | 20230913 | 171200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 130 | 20230913 | 171100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 131 | 20230913 | 171000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 132 | 20230913 | 170900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 133 | 20230913 | 170800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 134 | 20230913 | 170700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 135 | 20230913 | 170600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 136 | 20230913 | 170500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 137 | 20230913 | 170400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 138 | 20230913 | 170300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 139 | 20230913 | 170200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 140 | 20230913 | 170100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 141 | 20230913 | 170000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 142 | 20230913 | 165900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 143 | 20230913 | 165800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 144 | 20230913 | 165700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 145 | 20230913 | 165600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 146 | 20230913 | 165500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 147 | 20230913 | 165400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 148 | 20230913 | 165300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 149 | 20230913 | 165200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 150 | 20230913 | 165100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 151 | 20230913 | 165000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 152 | 20230913 | 164900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 153 | 20230913 | 164800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 154 | 20230913 | 164700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 155 | 20230913 | 164600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 156 | 20230913 | 164500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 157 | 20230913 | 164400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 158 | 20230913 | 164300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 159 | 20230913 | 164200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 160 | 20230913 | 164100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 161 | 20230913 | 164000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 162 | 20230913 | 163900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 163 | 20230913 | 163800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 164 | 20230913 | 163700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 165 | 20230913 | 163600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 166 | 20230913 | 163500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 167 | 20230913 | 163400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 168 | 20230913 | 163300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 169 | 20230913 | 163200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 170 | 20230913 | 163100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 171 | 20230913 | 163000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 172 | 20230913 | 162900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 173 | 20230913 | 162800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 174 | 20230913 | 162700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 175 | 20230913 | 162600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 176 | 20230913 | 162500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 177 | 20230913 | 162400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 178 | 20230913 | 162300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 179 | 20230913 | 162200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 180 | 20230913 | 162100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 181 | 20230913 | 162000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 182 | 20230913 | 161900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 183 | 20230913 | 161800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 184 | 20230913 | 161700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 185 | 20230913 | 161600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 186 | 20230913 | 161500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 187 | 20230913 | 161400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 188 | 20230913 | 161300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 189 | 20230913 | 161200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 190 | 20230913 | 161100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 191 | 20230913 | 161000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 192 | 20230913 | 160900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 193 | 20230913 | 160800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 194 | 20230913 | 160700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 195 | 20230913 | 160600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 196 | 20230913 | 160500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 197 | 20230913 | 160400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 198 | 20230913 | 160300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 199 | 20230913 | 160200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 200 | 20230913 | 160100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 201 | 20230913 | 160000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 202 | 20230913 | 155900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 203 | 20230913 | 155800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 204 | 20230913 | 155700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 205 | 20230913 | 155600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 206 | 20230913 | 155500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 207 | 20230913 | 155400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 208 | 20230913 | 155300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 209 | 20230913 | 155200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 210 | 20230913 | 155100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 211 | 20230913 | 155000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 212 | 20230913 | 154900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 213 | 20230913 | 154800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 214 | 20230913 | 154700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 215 | 20230913 | 154600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 216 | 20230913 | 154500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 217 | 20230913 | 154400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 218 | 20230913 | 154300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 219 | 20230913 | 154200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 220 | 20230913 | 154100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 221 | 20230913 | 154000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 222 | 20230913 | 153900 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 223 | 20230913 | 153800 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 224 | 20230913 | 153700 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 225 | 20230913 | 153600 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 226 | 20230913 | 153500 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 227 | 20230913 | 153400 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 228 | 20230913 | 153300 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 229 | 20230913 | 153200 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 230 | 20230913 | 153100 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 231 | 20230913 | 153000 | 171952666000 | 540000 | 540000 | 540000 | 540000 | 24329 |
| 232 | 20230913 | 152900 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 233 | 20230913 | 152800 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 234 | 20230913 | 152700 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 235 | 20230913 | 152600 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 236 | 20230913 | 152500 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 237 | 20230913 | 152400 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 238 | 20230913 | 152300 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 239 | 20230913 | 152200 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 240 | 20230913 | 152100 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 241 | 20230913 | 152000 | 158815006000 | 537000 | 537000 | 537000 | 537000 | 0 |
| 242 | 20230913 | 151900 | 158815006000 | 537000 | 538000 | 539000 | 537000 | 2004 |
| 243 | 20230913 | 151800 | 157737574000 | 538000 | 538000 | 539000 | 538000 | 3476 |
| 244 | 20230913 | 151700 | 155866879000 | 538000 | 538000 | 539000 | 538000 | 1557 |
| 245 | 20230913 | 151600 | 155028781000 | 538000 | 538000 | 539000 | 538000 | 883 |
| 246 | 20230913 | 151500 | 154553358000 | 538000 | 539000 | 539000 | 538000 | 929 |
| 247 | 20230913 | 151400 | 154053193000 | 539000 | 539000 | 539000 | 538000 | 5321 |
| 248 | 20230913 | 151300 | 151186417000 | 539000 | 539000 | 539000 | 538000 | 1170 |
| 249 | 20230913 | 151200 | 150556426000 | 539000 | 539000 | 539000 | 538000 | 1176 |
| 250 | 20230913 | 151100 | 149923253000 | 539000 | 538000 | 539000 | 538000 | 395 |
| 251 | 20230913 | 151000 | 149710693000 | 538000 | 539000 | 539000 | 538000 | 560 |
| 252 | 20230913 | 150900 | 149409288000 | 539000 | 539000 | 540000 | 538000 | 3452 |
| 253 | 20230913 | 150800 | 147549141000 | 539000 | 540000 | 540000 | 539000 | 1230 |
| 254 | 20230913 | 150700 | 146886072000 | 540000 | 540000 | 540000 | 539000 | 1126 |
| 255 | 20230913 | 150600 | 146278853000 | 540000 | 539000 | 540000 | 539000 | 916 |
| 256 | 20230913 | 150500 | 145784902000 | 539000 | 539000 | 540000 | 539000 | 747 |
| 257 | 20230913 | 150400 | 145382027000 | 539000 | 540000 | 540000 | 539000 | 1398 |
| 258 | 20230913 | 150300 | 144628340000 | 539000 | 539000 | 540000 | 539000 | 655 |
| 259 | 20230913 | 150200 | 144275157000 | 540000 | 540000 | 540000 | 539000 | 1052 |
| 260 | 20230913 | 150100 | 143707649000 | 540000 | 540000 | 540000 | 539000 | 906 |
| 261 | 20230913 | 150000 | 143219266000 | 539000 | 539000 | 540000 | 539000 | 740 |
| 262 | 20230913 | 145900 | 142820232000 | 539000 | 539000 | 540000 | 539000 | 1038 |
| 263 | 20230913 | 145800 | 142260650000 | 539000 | 539000 | 540000 | 539000 | 1333 |
| 264 | 20230913 | 145700 | 141541893000 | 539000 | 539000 | 540000 | 539000 | 484 |
| 265 | 20230913 | 145600 | 141280909000 | 539000 | 539000 | 540000 | 539000 | 1043 |
| 266 | 20230913 | 145500 | 140718552000 | 539000 | 539000 | 540000 | 539000 | 517 |
| 267 | 20230913 | 145400 | 140439824000 | 540000 | 539000 | 540000 | 539000 | 576 |
| 268 | 20230913 | 145300 | 140129184000 | 539000 | 539000 | 540000 | 539000 | 331 |
| 269 | 20230913 | 145200 | 139950718000 | 539000 | 540000 | 540000 | 539000 | 508 |
| 270 | 20230913 | 145100 | 139676853000 | 539000 | 539000 | 540000 | 539000 | 574 |
| 271 | 20230913 | 145000 | 139367341000 | 539000 | 539000 | 540000 | 539000 | 449 |
| 272 | 20230913 | 144900 | 139125271000 | 539000 | 540000 | 540000 | 539000 | 750 |
| 273 | 20230913 | 144800 | 138720645000 | 540000 | 538000 | 540000 | 538000 | 1028 |
| 274 | 20230913 | 144700 | 138166521000 | 538000 | 538000 | 539000 | 538000 | 396 |
| 275 | 20230913 | 144600 | 137953331000 | 538000 | 538000 | 539000 | 538000 | 1698 |
| 276 | 20230913 | 144500 | 137038663000 | 538000 | 539000 | 540000 | 538000 | 2541 |
| 277 | 20230913 | 144400 | 135669143000 | 539000 | 539000 | 540000 | 539000 | 253 |
| 278 | 20230913 | 144300 | 135532737000 | 540000 | 539000 | 540000 | 539000 | 368 |
| 279 | 20230913 | 144200 | 135334155000 | 539000 | 539000 | 540000 | 539000 | 1350 |
| 280 | 20230913 | 144100 | 134605595000 | 539000 | 540000 | 541000 | 538000 | 14797 |
| 281 | 20230913 | 144000 | 126619675000 | 540000 | 541000 | 541000 | 540000 | 1897 |
| 282 | 20230913 | 143900 | 125594071000 | 540000 | 541000 | 541000 | 540000 | 708 |
| 283 | 20230913 | 143800 | 125211557000 | 540000 | 541000 | 541000 | 540000 | 2112 |
| 284 | 20230913 | 143700 | 124070660000 | 541000 | 541000 | 541000 | 540000 | 1140 |
| 285 | 20230913 | 143600 | 123454676000 | 540000 | 540000 | 541000 | 540000 | 1115 |
| 286 | 20230913 | 143500 | 122852301000 | 541000 | 541000 | 541000 | 540000 | 674 |
| 287 | 20230913 | 143400 | 122487886000 | 540000 | 541000 | 541000 | 540000 | 497 |
| 288 | 20230913 | 143300 | 122219163000 | 540000 | 540000 | 541000 | 540000 | 784 |
| 289 | 20230913 | 143200 | 121795587000 | 541000 | 540000 | 541000 | 540000 | 742 |
| 290 | 20230913 | 143100 | 121394573000 | 540000 | 540000 | 541000 | 540000 | 310 |
| 291 | 20230913 | 143000 | 121227017000 | 541000 | 540000 | 541000 | 540000 | 244 |
| 292 | 20230913 | 142900 | 121095214000 | 541000 | 541000 | 541000 | 540000 | 227 |
| 293 | 20230913 | 142800 | 120972485000 | 541000 | 540000 | 541000 | 540000 | 344 |
| 294 | 20230913 | 142700 | 120786637000 | 541000 | 541000 | 541000 | 540000 | 243 |
| 295 | 20230913 | 142600 | 120655246000 | 540000 | 540000 | 541000 | 540000 | 400 |
| 296 | 20230913 | 142500 | 120439015000 | 541000 | 542000 | 542000 | 540000 | 6245 |
| 297 | 20230913 | 142400 | 117061442000 | 541000 | 541000 | 542000 | 541000 | 2661 |
| 298 | 20230913 | 142300 | 115621639000 | 541000 | 542000 | 542000 | 541000 | 467 |
| 299 | 20230913 | 142200 | 115368755000 | 542000 | 541000 | 542000 | 541000 | 201 |
| 300 | 20230913 | 142100 | 115259949000 | 542000 | 541000 | 542000 | 541000 | 397 |
| 301 | 20230913 | 142000 | 115045105000 | 541000 | 542000 | 542000 | 541000 | 173 |
| 302 | 20230913 | 141900 | 114951466000 | 542000 | 541000 | 542000 | 541000 | 128 |
| 303 | 20230913 | 141800 | 114882141000 | 542000 | 542000 | 542000 | 541000 | 561 |
| 304 | 20230913 | 141700 | 114578194000 | 542000 | 541000 | 542000 | 541000 | 536 |
| 305 | 20230913 | 141600 | 114287737000 | 542000 | 542000 | 543000 | 541000 | 4105 |
| 306 | 20230913 | 141500 | 112063728000 | 542000 | 542000 | 543000 | 542000 | 190 |
| 307 | 20230913 | 141400 | 111960725000 | 542000 | 543000 | 543000 | 542000 | 189 |
| 308 | 20230913 | 141300 | 111858279000 | 542000 | 544000 | 544000 | 542000 | 2559 |
| 309 | 20230913 | 141200 | 110469318000 | 543000 | 544000 | 544000 | 543000 | 259 |
| 310 | 20230913 | 141100 | 110328595000 | 544000 | 543000 | 544000 | 543000 | 187 |
| 311 | 20230913 | 141000 | 110226937000 | 543000 | 544000 | 544000 | 543000 | 257 |
| 312 | 20230913 | 140900 | 110087272000 | 543000 | 542000 | 544000 | 542000 | 849 |
| 313 | 20230913 | 140800 | 109626215000 | 543000 | 542000 | 543000 | 542000 | 661 |
| 314 | 20230913 | 140700 | 109267390000 | 542000 | 542000 | 543000 | 542000 | 115 |
| 315 | 20230913 | 140600 | 109204982000 | 542000 | 543000 | 544000 | 542000 | 1941 |
| 316 | 20230913 | 140500 | 108151402000 | 543000 | 544000 | 544000 | 543000 | 139 |
| 317 | 20230913 | 140400 | 108075894000 | 543000 | 543000 | 544000 | 543000 | 138 |
| 318 | 20230913 | 140300 | 108000932000 | 544000 | 543000 | 544000 | 543000 | 167 |
| 319 | 20230913 | 140200 | 107910201000 | 543000 | 543000 | 544000 | 543000 | 763 |
| 320 | 20230913 | 140100 | 107495416000 | 544000 | 544000 | 544000 | 543000 | 334 |
| 321 | 20230913 | 140000 | 107313920000 | 544000 | 543000 | 544000 | 543000 | 2062 |
| 322 | 20230913 | 135900 | 106193966000 | 543000 | 542000 | 543000 | 542000 | 590 |
| 323 | 20230913 | 135800 | 105873715000 | 542000 | 543000 | 543000 | 542000 | 390 |
| 324 | 20230913 | 135700 | 105662173000 | 543000 | 542000 | 543000 | 542000 | 1062 |
| 325 | 20230913 | 135600 | 105085601000 | 542000 | 542000 | 543000 | 542000 | 528 |
| 326 | 20230913 | 135500 | 104799038000 | 543000 | 542000 | 543000 | 542000 | 312 |
| 327 | 20230913 | 135400 | 104629843000 | 543000 | 543000 | 543000 | 542000 | 225 |
| 328 | 20230913 | 135300 | 104507813000 | 542000 | 542000 | 543000 | 542000 | 234 |
| 329 | 20230913 | 135200 | 104380942000 | 542000 | 543000 | 543000 | 542000 | 137 |
| 330 | 20230913 | 135100 | 104306671000 | 542000 | 542000 | 543000 | 542000 | 251 |
| 331 | 20230913 | 135000 | 104170613000 | 542000 | 543000 | 543000 | 542000 | 306 |
| 332 | 20230913 | 134900 | 104004651000 | 543000 | 542000 | 543000 | 542000 | 297 |
| 333 | 20230913 | 134800 | 103843463000 | 542000 | 543000 | 543000 | 542000 | 110 |
| 334 | 20230913 | 134700 | 103783827000 | 542000 | 542000 | 543000 | 542000 | 328 |
| 335 | 20230913 | 134600 | 103605834000 | 542000 | 542000 | 542000 | 541000 | 492 |
| 336 | 20230913 | 134500 | 103339243000 | 541000 | 541000 | 543000 | 541000 | 1108 |
| 337 | 20230913 | 134400 | 102739380000 | 542000 | 542000 | 543000 | 541000 | 1825 |
| 338 | 20230913 | 134300 | 101750286000 | 542000 | 541000 | 542000 | 541000 | 198 |
| 339 | 20230913 | 134200 | 101643086000 | 542000 | 541000 | 542000 | 541000 | 264 |
| 340 | 20230913 | 134100 | 101500056000 | 541000 | 541000 | 542000 | 541000 | 136 |
| 341 | 20230913 | 134000 | 101426426000 | 541000 | 541000 | 542000 | 541000 | 244 |
| 342 | 20230913 | 133900 | 101294321000 | 541000 | 541000 | 542000 | 541000 | 287 |
| 343 | 20230913 | 133800 | 101138841000 | 541000 | 542000 | 543000 | 541000 | 628 |
| 344 | 20230913 | 133700 | 100798518000 | 542000 | 542000 | 543000 | 542000 | 134 |
| 345 | 20230913 | 133600 | 100725883000 | 543000 | 542000 | 543000 | 542000 | 175 |
| 346 | 20230913 | 133500 | 100631017000 | 542000 | 542000 | 543000 | 541000 | 412 |
| 347 | 20230913 | 133400 | 100407908000 | 541000 | 542000 | 543000 | 541000 | 411 |
| 348 | 20230913 | 133300 | 100185148000 | 542000 | 541000 | 542000 | 541000 | 2020 |
| 349 | 20230913 | 133200 | 99090921000 | 542000 | 542000 | 542000 | 541000 | 1202 |
| 350 | 20230913 | 133100 | 98440285000 | 542000 | 542000 | 542000 | 541000 | 631 |
| 351 | 20230913 | 133000 | 98098349000 | 542000 | 542000 | 543000 | 541000 | 5110 |
| 352 | 20230913 | 132900 | 95328479000 | 542000 | 542000 | 543000 | 542000 | 530 |
| 353 | 20230913 | 132800 | 95041147000 | 542000 | 542000 | 543000 | 542000 | 198 |
| 354 | 20230913 | 132700 | 94933753000 | 542000 | 542000 | 543000 | 542000 | 117 |
| 355 | 20230913 | 132600 | 94870296000 | 542000 | 542000 | 543000 | 542000 | 427 |
| 356 | 20230913 | 132500 | 94638791000 | 542000 | 543000 | 543000 | 542000 | 972 |
| 357 | 20230913 | 132400 | 94111893000 | 542000 | 542000 | 543000 | 542000 | 90 |
| 358 | 20230913 | 132300 | 94063093000 | 542000 | 542000 | 543000 | 542000 | 233 |
| 359 | 20230913 | 132200 | 93936670000 | 543000 | 542000 | 543000 | 542000 | 180 |
| 360 | 20230913 | 132100 | 93838994000 | 542000 | 543000 | 543000 | 542000 | 669 |
| 361 | 20230913 | 132000 | 93475932000 | 542000 | 543000 | 543000 | 542000 | 1156 |
| 362 | 20230913 | 131900 | 92848544000 | 543000 | 543000 | 544000 | 543000 | 610 |
| 363 | 20230913 | 131800 | 92517309000 | 543000 | 543000 | 544000 | 543000 | 300 |
| 364 | 20230913 | 131700 | 92354397000 | 544000 | 543000 | 544000 | 543000 | 79 |
| 365 | 20230913 | 131600 | 92311493000 | 543000 | 543000 | 544000 | 543000 | 145 |
| 366 | 20230913 | 131500 | 92232743000 | 543000 | 544000 | 544000 | 543000 | 105 |
| 367 | 20230913 | 131400 | 92175715000 | 543000 | 543000 | 544000 | 543000 | 148 |
| 368 | 20230913 | 131300 | 92095338000 | 543000 | 542000 | 544000 | 542000 | 931 |
| 369 | 20230913 | 131200 | 91589777000 | 542000 | 542000 | 544000 | 542000 | 331 |
| 370 | 20230913 | 131100 | 91410128000 | 543000 | 544000 | 544000 | 542000 | 849 |
| 371 | 20230913 | 131000 | 90949106000 | 543000 | 544000 | 544000 | 543000 | 415 |
| 372 | 20230913 | 130900 | 90723720000 | 543000 | 542000 | 544000 | 542000 | 240 |
| 373 | 20230913 | 130800 | 90593425000 | 542000 | 543000 | 543000 | 542000 | 174 |
| 374 | 20230913 | 130700 | 90499010000 | 542000 | 542000 | 543000 | 542000 | 330 |
| 375 | 20230913 | 130600 | 90319881000 | 543000 | 542000 | 543000 | 542000 | 127 |
| 376 | 20230913 | 130500 | 90250939000 | 543000 | 542000 | 543000 | 542000 | 258 |
| 377 | 20230913 | 130400 | 90110958000 | 543000 | 543000 | 543000 | 542000 | 192 |
| 378 | 20230913 | 130300 | 90006725000 | 543000 | 543000 | 543000 | 542000 | 526 |
| 379 | 20230913 | 130200 | 89721159000 | 543000 | 543000 | 543000 | 542000 | 203 |
| 380 | 20230913 | 130100 | 89611074000 | 542000 | 542000 | 543000 | 542000 | 326 |
| 381 | 20230913 | 130000 | 89434107000 | 543000 | 543000 | 543000 | 542000 | 218 |
| 382 | 20230913 | 125900 | 89315782000 | 542000 | 543000 | 543000 | 542000 | 129 |
| 383 | 20230913 | 125800 | 89245833000 | 542000 | 543000 | 544000 | 542000 | 457 |
| 384 | 20230913 | 125700 | 88997707000 | 543000 | 542000 | 543000 | 542000 | 638 |
| 385 | 20230913 | 125600 | 88651322000 | 542000 | 542000 | 543000 | 542000 | 101 |
| 386 | 20230913 | 125500 | 88596530000 | 542000 | 542000 | 543000 | 542000 | 203 |
| 387 | 20230913 | 125400 | 88486430000 | 543000 | 543000 | 544000 | 542000 | 646 |
| 388 | 20230913 | 125300 | 88135718000 | 543000 | 543000 | 544000 | 543000 | 59 |
| 389 | 20230913 | 125200 | 88103678000 | 544000 | 543000 | 544000 | 543000 | 58 |
| 390 | 20230913 | 125100 | 88072167000 | 544000 | 543000 | 544000 | 543000 | 111 |
| 391 | 20230913 | 125000 | 88011891000 | 543000 | 543000 | 544000 | 542000 | 118 |
| 392 | 20230913 | 124900 | 87947807000 | 543000 | 542000 | 544000 | 542000 | 976 |
| 393 | 20230913 | 124800 | 87417908000 | 542000 | 542000 | 543000 | 542000 | 1116 |
| 394 | 20230913 | 124700 | 86812670000 | 542000 | 543000 | 544000 | 542000 | 4439 |
| 395 | 20230913 | 124600 | 84402060000 | 543000 | 543000 | 544000 | 543000 | 204 |
| 396 | 20230913 | 124500 | 84291280000 | 543000 | 544000 | 544000 | 543000 | 691 |
| 397 | 20230913 | 124400 | 83915415000 | 544000 | 543000 | 544000 | 543000 | 94 |
| 398 | 20230913 | 124300 | 83864366000 | 543000 | 544000 | 545000 | 543000 | 2760 |
| 399 | 20230913 | 124200 | 82363164000 | 544000 | 545000 | 545000 | 544000 | 161 |
| 400 | 20230913 | 124100 | 82275542000 | 544000 | 544000 | 545000 | 544000 | 117 |
| 401 | 20230913 | 124000 | 82211839000 | 544000 | 544000 | 545000 | 544000 | 219 |
| 402 | 20230913 | 123900 | 82092647000 | 544000 | 544000 | 545000 | 544000 | 71 |
| 403 | 20230913 | 123800 | 82053994000 | 544000 | 545000 | 545000 | 544000 | 85 |
| 404 | 20230913 | 123700 | 82007708000 | 545000 | 544000 | 545000 | 544000 | 73 |
| 405 | 20230913 | 123600 | 81967966000 | 544000 | 544000 | 545000 | 544000 | 55 |
| 406 | 20230913 | 123500 | 81938036000 | 544000 | 544000 | 545000 | 544000 | 88 |
| 407 | 20230913 | 123400 | 81890145000 | 545000 | 544000 | 545000 | 544000 | 626 |
| 408 | 20230913 | 123300 | 81549029000 | 544000 | 545000 | 545000 | 544000 | 80 |
| 409 | 20230913 | 123200 | 81505477000 | 544000 | 546000 | 546000 | 544000 | 739 |
| 410 | 20230913 | 123100 | 81102701000 | 545000 | 545000 | 546000 | 544000 | 2298 |
| 411 | 20230913 | 123000 | 79850234000 | 545000 | 544000 | 545000 | 544000 | 114 |
| 412 | 20230913 | 122900 | 79788202000 | 544000 | 544000 | 545000 | 544000 | 186 |
| 413 | 20230913 | 122800 | 79686930000 | 544000 | 544000 | 545000 | 544000 | 95 |
| 414 | 20230913 | 122700 | 79635201000 | 545000 | 544000 | 545000 | 544000 | 163 |
| 415 | 20230913 | 122600 | 79546471000 | 545000 | 544000 | 545000 | 544000 | 96 |
| 416 | 20230913 | 122500 | 79494204000 | 544000 | 545000 | 545000 | 544000 | 82 |
| 417 | 20230913 | 122400 | 79449586000 | 544000 | 544000 | 545000 | 544000 | 159 |
| 418 | 20230913 | 122300 | 79363055000 | 544000 | 544000 | 545000 | 544000 | 104 |
| 419 | 20230913 | 122200 | 79306437000 | 545000 | 544000 | 545000 | 544000 | 135 |
| 420 | 20230913 | 122100 | 79232940000 | 545000 | 545000 | 545000 | 544000 | 107 |
| 421 | 20230913 | 122000 | 79174682000 | 545000 | 545000 | 545000 | 544000 | 340 |
| 422 | 20230913 | 121900 | 78989519000 | 544000 | 544000 | 545000 | 544000 | 126 |
| 423 | 20230913 | 121800 | 78920941000 | 544000 | 544000 | 545000 | 544000 | 214 |
| 424 | 20230913 | 121700 | 78804473000 | 544000 | 544000 | 545000 | 544000 | 72 |
| 425 | 20230913 | 121600 | 78765280000 | 545000 | 545000 | 545000 | 544000 | 145 |
| 426 | 20230913 | 121500 | 78686302000 | 544000 | 544000 | 545000 | 544000 | 115 |
| 427 | 20230913 | 121400 | 78623728000 | 544000 | 544000 | 545000 | 544000 | 60 |
| 428 | 20230913 | 121300 | 78591068000 | 544000 | 544000 | 545000 | 544000 | 99 |
| 429 | 20230913 | 121200 | 78537196000 | 544000 | 545000 | 545000 | 544000 | 667 |
| 430 | 20230913 | 121100 | 78173866000 | 544000 | 544000 | 545000 | 544000 | 119 |
| 431 | 20230913 | 121000 | 78109114000 | 544000 | 545000 | 545000 | 544000 | 374 |
| 432 | 20230913 | 120900 | 77905319000 | 544000 | 545000 | 545000 | 544000 | 75 |
| 433 | 20230913 | 120800 | 77864506000 | 544000 | 544000 | 545000 | 544000 | 151 |
| 434 | 20230913 | 120700 | 77782340000 | 544000 | 544000 | 545000 | 544000 | 65 |
| 435 | 20230913 | 120600 | 77746955000 | 544000 | 545000 | 545000 | 544000 | 295 |
| 436 | 20230913 | 120500 | 77586428000 | 544000 | 544000 | 545000 | 544000 | 65 |
| 437 | 20230913 | 120400 | 77551054000 | 544000 | 545000 | 545000 | 544000 | 153 |
| 438 | 20230913 | 120300 | 77467708000 | 544000 | 544000 | 545000 | 544000 | 104 |
| 439 | 20230913 | 120200 | 77411096000 | 544000 | 544000 | 545000 | 544000 | 129 |
| 440 | 20230913 | 120100 | 77340851000 | 544000 | 544000 | 545000 | 544000 | 74 |
| 441 | 20230913 | 120000 | 77300560000 | 544000 | 545000 | 545000 | 544000 | 110 |
| 442 | 20230913 | 115900 | 77240690000 | 545000 | 544000 | 545000 | 544000 | 94 |
| 443 | 20230913 | 115800 | 77189528000 | 544000 | 544000 | 545000 | 544000 | 81 |
| 444 | 20230913 | 115700 | 77145431000 | 544000 | 545000 | 546000 | 544000 | 261 |
| 445 | 20230913 | 115600 | 77003205000 | 545000 | 545000 | 546000 | 545000 | 59 |
| 446 | 20230913 | 115500 | 76971046000 | 545000 | 546000 | 546000 | 545000 | 72 |
| 447 | 20230913 | 115400 | 76931799000 | 545000 | 545000 | 546000 | 545000 | 76 |
| 448 | 20230913 | 115300 | 76890374000 | 545000 | 545000 | 546000 | 545000 | 91 |
| 449 | 20230913 | 115200 | 76840777000 | 545000 | 544000 | 546000 | 544000 | 1232 |
| 450 | 20230913 | 115100 | 76169688000 | 544000 | 544000 | 545000 | 544000 | 488 |
| 451 | 20230913 | 115000 | 75904207000 | 544000 | 544000 | 545000 | 544000 | 89 |
| 452 | 20230913 | 114900 | 75855779000 | 544000 | 544000 | 545000 | 544000 | 98 |
| 453 | 20230913 | 114800 | 75802465000 | 544000 | 544000 | 545000 | 544000 | 185 |
| 454 | 20230913 | 114700 | 75701818000 | 545000 | 544000 | 545000 | 544000 | 124 |
| 455 | 20230913 | 114600 | 75634344000 | 544000 | 545000 | 545000 | 544000 | 83 |
| 456 | 20230913 | 114500 | 75589184000 | 544000 | 544000 | 545000 | 544000 | 123 |
| 457 | 20230913 | 114400 | 75522265000 | 544000 | 544000 | 545000 | 543000 | 543 |
| 458 | 20230913 | 114300 | 75226852000 | 544000 | 544000 | 545000 | 544000 | 530 |
| 459 | 20230913 | 114200 | 74938518000 | 544000 | 544000 | 545000 | 544000 | 412 |
| 460 | 20230913 | 114100 | 74714384000 | 544000 | 545000 | 545000 | 544000 | 99 |
| 461 | 20230913 | 114000 | 74660503000 | 544000 | 544000 | 545000 | 544000 | 109 |
| 462 | 20230913 | 113900 | 74601188000 | 544000 | 544000 | 545000 | 544000 | 127 |
| 463 | 20230913 | 113800 | 74532083000 | 545000 | 544000 | 545000 | 544000 | 178 |
| 464 | 20230913 | 113700 | 74435230000 | 544000 | 544000 | 545000 | 544000 | 99 |
| 465 | 20230913 | 113600 | 74381332000 | 544000 | 544000 | 545000 | 544000 | 91 |
| 466 | 20230913 | 113500 | 74331785000 | 545000 | 544000 | 545000 | 544000 | 103 |
| 467 | 20230913 | 113400 | 74275699000 | 544000 | 545000 | 545000 | 544000 | 190 |
| 468 | 20230913 | 113300 | 74172315000 | 545000 | 544000 | 545000 | 544000 | 191 |
| 469 | 20230913 | 113200 | 74068394000 | 544000 | 544000 | 545000 | 544000 | 58 |
| 470 | 20230913 | 113100 | 74036823000 | 544000 | 544000 | 545000 | 544000 | 231 |
| 471 | 20230913 | 113000 | 73911024000 | 545000 | 545000 | 545000 | 544000 | 67 |
| 472 | 20230913 | 112900 | 73874549000 | 544000 | 545000 | 545000 | 544000 | 130 |
| 473 | 20230913 | 112800 | 73803808000 | 544000 | 544000 | 545000 | 544000 | 104 |
| 474 | 20230913 | 112700 | 73747224000 | 545000 | 544000 | 545000 | 544000 | 61 |
| 475 | 20230913 | 112600 | 73714029000 | 545000 | 545000 | 545000 | 544000 | 70 |
| 476 | 20230913 | 112500 | 73675923000 | 544000 | 544000 | 545000 | 544000 | 397 |
| 477 | 20230913 | 112400 | 73459750000 | 544000 | 544000 | 545000 | 544000 | 91 |
| 478 | 20230913 | 112300 | 73410223000 | 544000 | 544000 | 545000 | 543000 | 156 |
| 479 | 20230913 | 112200 | 73325351000 | 544000 | 543000 | 544000 | 543000 | 1042 |
| 480 | 20230913 | 112100 | 72758568000 | 543000 | 543000 | 544000 | 543000 | 74 |
| 481 | 20230913 | 112000 | 72718358000 | 543000 | 543000 | 544000 | 543000 | 111 |
| 482 | 20230913 | 111900 | 72658064000 | 543000 | 544000 | 544000 | 543000 | 155 |
| 483 | 20230913 | 111800 | 72573871000 | 543000 | 544000 | 544000 | 543000 | 182 |
| 484 | 20230913 | 111700 | 72474936000 | 543000 | 543000 | 544000 | 543000 | 351 |
| 485 | 20230913 | 111600 | 72284136000 | 543000 | 545000 | 545000 | 543000 | 3506 |
| 486 | 20230913 | 111500 | 70376994000 | 544000 | 544000 | 545000 | 544000 | 131 |
| 487 | 20230913 | 111400 | 70305701000 | 544000 | 544000 | 545000 | 544000 | 378 |
| 488 | 20230913 | 111300 | 70100064000 | 544000 | 544000 | 545000 | 544000 | 158 |
| 489 | 20230913 | 111200 | 70014097000 | 544000 | 544000 | 545000 | 544000 | 262 |
| 490 | 20230913 | 111100 | 69871562000 | 544000 | 544000 | 545000 | 544000 | 634 |
| 491 | 20230913 | 111000 | 69526574000 | 544000 | 545000 | 546000 | 544000 | 2509 |
| 492 | 20230913 | 110900 | 68159583000 | 545000 | 545000 | 546000 | 545000 | 118 |
| 493 | 20230913 | 110800 | 68095269000 | 545000 | 545000 | 546000 | 545000 | 389 |
| 494 | 20230913 | 110700 | 67883013000 | 546000 | 546000 | 546000 | 545000 | 67 |
| 495 | 20230913 | 110600 | 67846452000 | 546000 | 546000 | 547000 | 546000 | 342 |
| 496 | 20230913 | 110500 | 67659718000 | 546000 | 547000 | 547000 | 546000 | 130 |
| 497 | 20230913 | 110400 | 67588727000 | 547000 | 546000 | 547000 | 546000 | 160 |
| 498 | 20230913 | 110300 | 67501361000 | 546000 | 545000 | 547000 | 545000 | 316 |
| 499 | 20230913 | 110200 | 67328828000 | 545000 | 545000 | 546000 | 545000 | 376 |
| 500 | 20230913 | 110100 | 67123601000 | 546000 | 545000 | 546000 | 545000 | 740 |
| 501 | 20230913 | 110000 | 66719717000 | 545000 | 545000 | 546000 | 545000 | 224 |
| 502 | 20230913 | 105900 | 66597578000 | 545000 | 545000 | 546000 | 545000 | 639 |
| 503 | 20230913 | 105800 | 66248753000 | 545000 | 546000 | 546000 | 545000 | 2622 |
| 504 | 20230913 | 105700 | 64817752000 | 547000 | 546000 | 547000 | 546000 | 133 |
| 505 | 20230913 | 105600 | 64745030000 | 547000 | 547000 | 547000 | 546000 | 162 |
| 506 | 20230913 | 105500 | 64656463000 | 546000 | 546000 | 547000 | 546000 | 186 |
| 507 | 20230913 | 105400 | 64554822000 | 546000 | 546000 | 547000 | 546000 | 205 |
| 508 | 20230913 | 105300 | 64442779000 | 547000 | 547000 | 547000 | 546000 | 322 |
| 509 | 20230913 | 105200 | 64266878000 | 547000 | 546000 | 547000 | 546000 | 192 |
| 510 | 20230913 | 105100 | 64161945000 | 546000 | 546000 | 547000 | 546000 | 198 |
| 511 | 20230913 | 105000 | 64053749000 | 547000 | 546000 | 547000 | 546000 | 158 |
| 512 | 20230913 | 104900 | 63967371000 | 546000 | 547000 | 547000 | 546000 | 365 |
| 513 | 20230913 | 104800 | 63767989000 | 547000 | 546000 | 547000 | 546000 | 234 |
| 514 | 20230913 | 104700 | 63640155000 | 546000 | 546000 | 547000 | 546000 | 191 |
| 515 | 20230913 | 104600 | 63535783000 | 546000 | 546000 | 547000 | 546000 | 117 |
| 516 | 20230913 | 104500 | 63471868000 | 546000 | 546000 | 547000 | 546000 | 301 |
| 517 | 20230913 | 104400 | 63307289000 | 546000 | 547000 | 547000 | 546000 | 223 |
| 518 | 20230913 | 104300 | 63185445000 | 547000 | 546000 | 547000 | 546000 | 296 |
| 519 | 20230913 | 104200 | 63023571000 | 546000 | 546000 | 547000 | 546000 | 432 |
| 520 | 20230913 | 104100 | 62787362000 | 546000 | 546000 | 547000 | 546000 | 235 |
| 521 | 20230913 | 104000 | 62659042000 | 546000 | 546000 | 547000 | 546000 | 211 |
| 522 | 20230913 | 103900 | 62543698000 | 546000 | 546000 | 547000 | 546000 | 82 |
| 523 | 20230913 | 103800 | 62498917000 | 546000 | 546000 | 547000 | 546000 | 122 |
| 524 | 20230913 | 103700 | 62432226000 | 546000 | 548000 | 548000 | 546000 | 839 |
| 525 | 20230913 | 103600 | 61973491000 | 547000 | 547000 | 548000 | 547000 | 380 |
| 526 | 20230913 | 103500 | 61765579000 | 547000 | 547000 | 548000 | 546000 | 2536 |
| 527 | 20230913 | 103400 | 60376816000 | 546000 | 547000 | 547000 | 546000 | 168 |
| 528 | 20230913 | 103300 | 60285005000 | 547000 | 546000 | 547000 | 546000 | 432 |
| 529 | 20230913 | 103200 | 60048769000 | 547000 | 546000 | 547000 | 546000 | 365 |
| 530 | 20230913 | 103100 | 59849424000 | 546000 | 547000 | 547000 | 546000 | 213 |
| 531 | 20230913 | 103000 | 59733017000 | 546000 | 546000 | 547000 | 546000 | 154 |
| 532 | 20230913 | 102900 | 59648865000 | 546000 | 548000 | 548000 | 546000 | 467 |
| 533 | 20230913 | 102800 | 59393283000 | 547000 | 547000 | 548000 | 547000 | 174 |
| 534 | 20230913 | 102700 | 59298075000 | 547000 | 547000 | 548000 | 546000 | 1346 |
| 535 | 20230913 | 102600 | 58562040000 | 547000 | 548000 | 548000 | 547000 | 709 |
| 536 | 20230913 | 102500 | 58174070000 | 548000 | 548000 | 548000 | 547000 | 104 |
| 537 | 20230913 | 102400 | 58117116000 | 548000 | 548000 | 549000 | 547000 | 1563 |
| 538 | 20230913 | 102300 | 57260564000 | 548000 | 548000 | 548000 | 547000 | 452 |
| 539 | 20230913 | 102200 | 57013142000 | 547000 | 547000 | 548000 | 547000 | 159 |
| 540 | 20230913 | 102100 | 56926140000 | 546000 | 547000 | 548000 | 546000 | 1554 |
| 541 | 20230913 | 102000 | 56076051000 | 548000 | 547000 | 548000 | 547000 | 180 |
| 542 | 20230913 | 101900 | 55977524000 | 547000 | 547000 | 548000 | 547000 | 330 |
| 543 | 20230913 | 101800 | 55796803000 | 547000 | 547000 | 548000 | 547000 | 286 |
| 544 | 20230913 | 101700 | 55640215000 | 547000 | 548000 | 548000 | 547000 | 387 |
| 545 | 20230913 | 101600 | 55428159000 | 548000 | 548000 | 549000 | 548000 | 96 |
| 546 | 20230913 | 101500 | 55375545000 | 548000 | 549000 | 549000 | 548000 | 826 |
| 547 | 20230913 | 101400 | 54922764000 | 549000 | 549000 | 550000 | 549000 | 738 |
| 548 | 20230913 | 101300 | 54517587000 | 549000 | 549000 | 550000 | 549000 | 805 |
| 549 | 20230913 | 101200 | 54075073000 | 549000 | 548000 | 551000 | 548000 | 2191 |
| 550 | 20230913 | 101100 | 52871195000 | 548000 | 548000 | 549000 | 548000 | 246 |
| 551 | 20230913 | 101000 | 52736298000 | 548000 | 549000 | 549000 | 548000 | 590 |
| 552 | 20230913 | 100900 | 52412668000 | 548000 | 548000 | 549000 | 548000 | 104 |
| 553 | 20230913 | 100800 | 52355672000 | 548000 | 549000 | 549000 | 548000 | 366 |
| 554 | 20230913 | 100700 | 52155022000 | 549000 | 547000 | 549000 | 547000 | 833 |
| 555 | 20230913 | 100600 | 51698677000 | 547000 | 546000 | 547000 | 546000 | 1293 |
| 556 | 20230913 | 100500 | 50991513000 | 546000 | 547000 | 547000 | 546000 | 169 |
| 557 | 20230913 | 100400 | 50899129000 | 547000 | 547000 | 548000 | 546000 | 2017 |
| 558 | 20230913 | 100300 | 49795918000 | 547000 | 548000 | 548000 | 547000 | 182 |
| 559 | 20230913 | 100200 | 49696300000 | 547000 | 547000 | 548000 | 547000 | 171 |
| 560 | 20230913 | 100100 | 49602671000 | 547000 | 547000 | 548000 | 546000 | 186 |
| 561 | 20230913 | 100000 | 49500909000 | 547000 | 548000 | 548000 | 546000 | 673 |
| 562 | 20230913 | 095900 | 49132773000 | 547000 | 548000 | 549000 | 547000 | 802 |
| 563 | 20230913 | 095800 | 48693386000 | 548000 | 547000 | 549000 | 546000 | 1289 |
| 564 | 20230913 | 095700 | 47987684000 | 547000 | 546000 | 547000 | 546000 | 610 |
| 565 | 20230913 | 095600 | 47654088000 | 547000 | 547000 | 547000 | 546000 | 1344 |
| 566 | 20230913 | 095500 | 46919018000 | 547000 | 547000 | 548000 | 547000 | 222 |
| 567 | 20230913 | 095400 | 46797562000 | 547000 | 547000 | 548000 | 547000 | 422 |
| 568 | 20230913 | 095300 | 46566342000 | 548000 | 548000 | 548000 | 547000 | 2536 |
| 569 | 20230913 | 095200 | 45176866000 | 548000 | 548000 | 549000 | 547000 | 3036 |
| 570 | 20230913 | 095100 | 43513143000 | 548000 | 548000 | 549000 | 548000 | 107 |
| 571 | 20230913 | 095000 | 43454483000 | 548000 | 548000 | 549000 | 547000 | 962 |
| 572 | 20230913 | 094900 | 42927369000 | 548000 | 546000 | 549000 | 546000 | 1178 |
| 573 | 20230913 | 094800 | 42282575000 | 547000 | 547000 | 548000 | 546000 | 1334 |
| 574 | 20230913 | 094700 | 41553255000 | 547000 | 548000 | 548000 | 547000 | 592 |
| 575 | 20230913 | 094600 | 41229045000 | 548000 | 548000 | 549000 | 548000 | 209 |
| 576 | 20230913 | 094500 | 41114386000 | 549000 | 547000 | 549000 | 547000 | 829 |
| 577 | 20230913 | 094400 | 40659919000 | 547000 | 546000 | 548000 | 545000 | 1172 |
| 578 | 20230913 | 094300 | 40020009000 | 545000 | 547000 | 547000 | 545000 | 982 |
| 579 | 20230913 | 094200 | 39484014000 | 546000 | 546000 | 548000 | 546000 | 810 |
| 580 | 20230913 | 094100 | 39041022000 | 546000 | 548000 | 549000 | 546000 | 1639 |
| 581 | 20230913 | 094000 | 38143331000 | 548000 | 548000 | 549000 | 548000 | 209 |
| 582 | 20230913 | 093900 | 38028701000 | 549000 | 548000 | 549000 | 548000 | 221 |
| 583 | 20230913 | 093800 | 37907516000 | 548000 | 548000 | 549000 | 547000 | 1669 |
| 584 | 20230913 | 093700 | 36992822000 | 548000 | 547000 | 549000 | 547000 | 992 |
| 585 | 20230913 | 093600 | 36449359000 | 547000 | 548000 | 548000 | 546000 | 710 |
| 586 | 20230913 | 093500 | 36061008000 | 547000 | 547000 | 548000 | 547000 | 253 |
| 587 | 20230913 | 093400 | 35922576000 | 547000 | 547000 | 548000 | 546000 | 289 |
| 588 | 20230913 | 093300 | 35764436000 | 546000 | 548000 | 548000 | 546000 | 1484 |
| 589 | 20230913 | 093200 | 34952364000 | 547000 | 546000 | 548000 | 546000 | 627 |
| 590 | 20230913 | 093100 | 34609332000 | 547000 | 546000 | 547000 | 545000 | 948 |
| 591 | 20230913 | 093000 | 34091585000 | 545000 | 544000 | 547000 | 544000 | 772 |
| 592 | 20230913 | 092900 | 33670198000 | 545000 | 546000 | 546000 | 544000 | 1015 |
| 593 | 20230913 | 092800 | 33117476000 | 546000 | 544000 | 547000 | 544000 | 2252 |
| 594 | 20230913 | 092700 | 31889402000 | 544000 | 546000 | 546000 | 544000 | 1397 |
| 595 | 20230913 | 092600 | 31128268000 | 546000 | 544000 | 546000 | 543000 | 2074 |
| 596 | 20230913 | 092500 | 29999175000 | 544000 | 545000 | 545000 | 544000 | 778 |
| 597 | 20230913 | 092400 | 29575790000 | 544000 | 543000 | 545000 | 543000 | 1032 |
| 598 | 20230913 | 092300 | 29014335000 | 543000 | 542000 | 544000 | 542000 | 1449 |
| 599 | 20230913 | 092200 | 28227656000 | 543000 | 542000 | 543000 | 542000 | 897 |
| 600 | 20230913 | 092100 | 27741261000 | 543000 | 543000 | 543000 | 542000 | 925 |
| 601 | 20230913 | 092000 | 27239509000 | 543000 | 543000 | 545000 | 542000 | 3435 |
| 602 | 20230913 | 091900 | 25372768000 | 543000 | 544000 | 544000 | 543000 | 706 |
| 603 | 20230913 | 091800 | 24988995000 | 544000 | 543000 | 544000 | 542000 | 3373 |
| 604 | 20230913 | 091700 | 23157669000 | 542000 | 543000 | 543000 | 542000 | 603 |
| 605 | 20230913 | 091600 | 22830787000 | 543000 | 543000 | 544000 | 542000 | 2728 |
| 606 | 20230913 | 091500 | 21350118000 | 544000 | 544000 | 545000 | 543000 | 2165 |
| 607 | 20230913 | 091400 | 20172537000 | 545000 | 545000 | 546000 | 544000 | 4017 |
| 608 | 20230913 | 091300 | 17984553000 | 545000 | 547000 | 547000 | 545000 | 1872 |
| 609 | 20230913 | 091200 | 16962809000 | 547000 | 548000 | 548000 | 546000 | 1870 |
| 610 | 20230913 | 091100 | 15939990000 | 548000 | 547000 | 548000 | 547000 | 718 |
| 611 | 20230913 | 091000 | 15546804000 | 547000 | 547000 | 548000 | 547000 | 848 |
| 612 | 20230913 | 090900 | 15082795000 | 547000 | 550000 | 550000 | 547000 | 2178 |
| 613 | 20230913 | 090800 | 13888624000 | 550000 | 549000 | 550000 | 548000 | 1616 |
| 614 | 20230913 | 090700 | 13001075000 | 548000 | 549000 | 549000 | 547000 | 2931 |
| 615 | 20230913 | 090600 | 11394764000 | 549000 | 551000 | 551000 | 548000 | 3352 |
| 616 | 20230913 | 090500 | 9552824000 | 551000 | 551000 | 551000 | 550000 | 1496 |
| 617 | 20230913 | 090400 | 8728807000 | 551000 | 552000 | 552000 | 550000 | 3101 |
| 618 | 20230913 | 090300 | 7019563000 | 551000 | 552000 | 552000 | 551000 | 591 |
| 619 | 20230913 | 090200 | 6693522000 | 552000 | 552000 | 553000 | 551000 | 1141 |
| 620 | 20230913 | 090100 | 6063807000 | 553000 | 552000 | 554000 | 552000 | 1714 |
| 621 | 20230913 | 090000 | 5116101000 | 553000 | 552000 | 557000 | 551000 | 9244 |