36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 3 | 20230926 | 192200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 4 | 20230926 | 192100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 5 | 20230926 | 192000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 6 | 20230926 | 191900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 7 | 20230926 | 191800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 8 | 20230926 | 191700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 9 | 20230926 | 191600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 10 | 20230926 | 191500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 11 | 20230926 | 191400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 12 | 20230926 | 191300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 13 | 20230926 | 191200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 14 | 20230926 | 191100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 15 | 20230926 | 191000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 16 | 20230926 | 190900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 17 | 20230926 | 190800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 18 | 20230926 | 190700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 19 | 20230926 | 190600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 20 | 20230926 | 190500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 21 | 20230926 | 190400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 22 | 20230926 | 190300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 23 | 20230926 | 190200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 24 | 20230926 | 190100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 25 | 20230926 | 190000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 26 | 20230926 | 185900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 27 | 20230926 | 185800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 28 | 20230926 | 185700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 29 | 20230926 | 185600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 30 | 20230926 | 185500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 31 | 20230926 | 185400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 32 | 20230926 | 185300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 33 | 20230926 | 185200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 34 | 20230926 | 185100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 35 | 20230926 | 185000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 36 | 20230926 | 184900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 37 | 20230926 | 184800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 38 | 20230926 | 184700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 39 | 20230926 | 184600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 40 | 20230926 | 184500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 41 | 20230926 | 184400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 42 | 20230926 | 184300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 43 | 20230926 | 184200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 44 | 20230926 | 184100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 45 | 20230926 | 184000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 46 | 20230926 | 183900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 47 | 20230926 | 183800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 48 | 20230926 | 183700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 49 | 20230926 | 183600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 50 | 20230926 | 183500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 51 | 20230926 | 183400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 52 | 20230926 | 183300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 53 | 20230926 | 183200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 54 | 20230926 | 183100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 55 | 20230926 | 183000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 56 | 20230926 | 182900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 57 | 20230926 | 182800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 58 | 20230926 | 182700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 59 | 20230926 | 182600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 60 | 20230926 | 182500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 61 | 20230926 | 182400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 62 | 20230926 | 182300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 63 | 20230926 | 182200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 64 | 20230926 | 182100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 65 | 20230926 | 182000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 66 | 20230926 | 181900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 67 | 20230926 | 181800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 68 | 20230926 | 181700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 69 | 20230926 | 181600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 70 | 20230926 | 181500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 71 | 20230926 | 181400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 72 | 20230926 | 181300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 73 | 20230926 | 181200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 74 | 20230926 | 181100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 75 | 20230926 | 181000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 76 | 20230926 | 180900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 77 | 20230926 | 180800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 78 | 20230926 | 180700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 79 | 20230926 | 180600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 80 | 20230926 | 180500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 81 | 20230926 | 180400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 82 | 20230926 | 180300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 83 | 20230926 | 180200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 84 | 20230926 | 180100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 85 | 20230926 | 180000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 86 | 20230926 | 175900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 87 | 20230926 | 175800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 88 | 20230926 | 175700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 89 | 20230926 | 175600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 90 | 20230926 | 175500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 91 | 20230926 | 175400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 92 | 20230926 | 175300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 93 | 20230926 | 175200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 94 | 20230926 | 175100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 95 | 20230926 | 175000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 96 | 20230926 | 174900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 97 | 20230926 | 174800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 98 | 20230926 | 174700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 99 | 20230926 | 174600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 100 | 20230926 | 174500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 101 | 20230926 | 174400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 102 | 20230926 | 174300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 103 | 20230926 | 174200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 104 | 20230926 | 174100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 105 | 20230926 | 174000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 106 | 20230926 | 173900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 107 | 20230926 | 173800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 108 | 20230926 | 173700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 109 | 20230926 | 173600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 110 | 20230926 | 173500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 111 | 20230926 | 173400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 112 | 20230926 | 173300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 113 | 20230926 | 173200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 114 | 20230926 | 173100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 115 | 20230926 | 173000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 116 | 20230926 | 172900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 117 | 20230926 | 172800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 118 | 20230926 | 172700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 119 | 20230926 | 172600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 120 | 20230926 | 172500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 121 | 20230926 | 172400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 122 | 20230926 | 172300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 123 | 20230926 | 172200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 124 | 20230926 | 172100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 125 | 20230926 | 172000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 126 | 20230926 | 171900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 127 | 20230926 | 171800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 128 | 20230926 | 171700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 129 | 20230926 | 171600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 130 | 20230926 | 171500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 131 | 20230926 | 171400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 132 | 20230926 | 171300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 133 | 20230926 | 171200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 134 | 20230926 | 171100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 135 | 20230926 | 171000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 136 | 20230926 | 170900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 137 | 20230926 | 170800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 138 | 20230926 | 170700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 139 | 20230926 | 170600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 140 | 20230926 | 170500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 141 | 20230926 | 170400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 142 | 20230926 | 170300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 143 | 20230926 | 170200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 144 | 20230926 | 170100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 145 | 20230926 | 170000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 146 | 20230926 | 165900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 147 | 20230926 | 165800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 148 | 20230926 | 165700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 149 | 20230926 | 165600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 150 | 20230926 | 165500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 151 | 20230926 | 165400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 152 | 20230926 | 165300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 153 | 20230926 | 165200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 154 | 20230926 | 165100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 155 | 20230926 | 165000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 156 | 20230926 | 164900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 157 | 20230926 | 164800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 158 | 20230926 | 164700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 159 | 20230926 | 164600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 160 | 20230926 | 164500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 161 | 20230926 | 164400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 162 | 20230926 | 164300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 163 | 20230926 | 164200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 164 | 20230926 | 164100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 165 | 20230926 | 164000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 166 | 20230926 | 163900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 167 | 20230926 | 163800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 168 | 20230926 | 163700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 169 | 20230926 | 163600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 170 | 20230926 | 163500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 171 | 20230926 | 163400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 172 | 20230926 | 163300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 173 | 20230926 | 163200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 174 | 20230926 | 163100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 175 | 20230926 | 163000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 176 | 20230926 | 162900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 177 | 20230926 | 162800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 178 | 20230926 | 162700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 179 | 20230926 | 162600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 180 | 20230926 | 162500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 181 | 20230926 | 162400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 182 | 20230926 | 162300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 183 | 20230926 | 162200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 184 | 20230926 | 162100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 185 | 20230926 | 162000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 186 | 20230926 | 161900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 187 | 20230926 | 161800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 188 | 20230926 | 161700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 189 | 20230926 | 161600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 190 | 20230926 | 161500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 191 | 20230926 | 161400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 192 | 20230926 | 161300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 193 | 20230926 | 161200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 194 | 20230926 | 161100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 195 | 20230926 | 161000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 196 | 20230926 | 160900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 197 | 20230926 | 160800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 198 | 20230926 | 160700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 199 | 20230926 | 160600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 200 | 20230926 | 160500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 201 | 20230926 | 160400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 202 | 20230926 | 160300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 203 | 20230926 | 160200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 204 | 20230926 | 160100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 205 | 20230926 | 160000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 206 | 20230926 | 155900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 207 | 20230926 | 155800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 208 | 20230926 | 155700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 209 | 20230926 | 155600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 210 | 20230926 | 155500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 211 | 20230926 | 155400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 212 | 20230926 | 155300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 213 | 20230926 | 155200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 214 | 20230926 | 155100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 215 | 20230926 | 155000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 216 | 20230926 | 154900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 217 | 20230926 | 154800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 218 | 20230926 | 154700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 219 | 20230926 | 154600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 220 | 20230926 | 154500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 221 | 20230926 | 154400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 222 | 20230926 | 154300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 223 | 20230926 | 154200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 224 | 20230926 | 154100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 225 | 20230926 | 154000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 226 | 20230926 | 153900 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 227 | 20230926 | 153800 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 228 | 20230926 | 153700 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 229 | 20230926 | 153600 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 230 | 20230926 | 153500 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 231 | 20230926 | 153400 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 232 | 20230926 | 153300 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 233 | 20230926 | 153200 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 234 | 20230926 | 153100 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 0 |
| 235 | 20230926 | 153000 | 114813903000 | 505000 | 505000 | 505000 | 505000 | 20472 |
| 236 | 20230926 | 152900 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 237 | 20230926 | 152800 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 238 | 20230926 | 152700 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 239 | 20230926 | 152600 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 240 | 20230926 | 152500 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 241 | 20230926 | 152400 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 242 | 20230926 | 152300 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 243 | 20230926 | 152200 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 244 | 20230926 | 152100 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 245 | 20230926 | 152000 | 104475543000 | 504000 | 504000 | 504000 | 504000 | 0 |
| 246 | 20230926 | 151900 | 104475543000 | 504000 | 504000 | 505000 | 503000 | 1750 |
| 247 | 20230926 | 151800 | 103594294000 | 503000 | 504000 | 504000 | 503000 | 855 |
| 248 | 20230926 | 151700 | 103164082000 | 504000 | 505000 | 505000 | 503000 | 1119 |
| 249 | 20230926 | 151600 | 102600113000 | 505000 | 505000 | 505000 | 504000 | 513 |
| 250 | 20230926 | 151500 | 102341451000 | 504000 | 504000 | 505000 | 504000 | 590 |
| 251 | 20230926 | 151400 | 102043897000 | 505000 | 504000 | 505000 | 504000 | 354 |
| 252 | 20230926 | 151300 | 101865290000 | 505000 | 505000 | 505000 | 504000 | 388 |
| 253 | 20230926 | 151200 | 101669590000 | 505000 | 505000 | 505000 | 504000 | 347 |
| 254 | 20230926 | 151100 | 101494499000 | 504000 | 505000 | 506000 | 504000 | 893 |
| 255 | 20230926 | 151000 | 101043570000 | 506000 | 505000 | 506000 | 505000 | 1110 |
| 256 | 20230926 | 150900 | 100482816000 | 506000 | 506000 | 506000 | 505000 | 484 |
| 257 | 20230926 | 150800 | 100238247000 | 506000 | 505000 | 506000 | 505000 | 294 |
| 258 | 20230926 | 150700 | 100089636000 | 506000 | 506000 | 506000 | 505000 | 243 |
| 259 | 20230926 | 150600 | 99966785000 | 505000 | 507000 | 507000 | 505000 | 1249 |
| 260 | 20230926 | 150500 | 99335013000 | 507000 | 507000 | 507000 | 506000 | 264 |
| 261 | 20230926 | 150400 | 99201302000 | 506000 | 507000 | 507000 | 506000 | 303 |
| 262 | 20230926 | 150300 | 99047853000 | 506000 | 507000 | 507000 | 506000 | 247 |
| 263 | 20230926 | 150200 | 98922697000 | 506000 | 507000 | 507000 | 506000 | 322 |
| 264 | 20230926 | 150100 | 98759562000 | 506000 | 507000 | 507000 | 506000 | 323 |
| 265 | 20230926 | 150000 | 98596005000 | 506000 | 505000 | 507000 | 505000 | 2248 |
| 266 | 20230926 | 145900 | 97458381000 | 506000 | 506000 | 506000 | 505000 | 514 |
| 267 | 20230926 | 145800 | 97198622000 | 505000 | 506000 | 506000 | 505000 | 994 |
| 268 | 20230926 | 145700 | 96696514000 | 505000 | 506000 | 506000 | 505000 | 616 |
| 269 | 20230926 | 145600 | 96385198000 | 505000 | 506000 | 506000 | 505000 | 405 |
| 270 | 20230926 | 145500 | 96180469000 | 505000 | 505000 | 506000 | 505000 | 295 |
| 271 | 20230926 | 145400 | 96031321000 | 505000 | 506000 | 506000 | 505000 | 365 |
| 272 | 20230926 | 145300 | 95846719000 | 506000 | 505000 | 506000 | 505000 | 319 |
| 273 | 20230926 | 145200 | 95685459000 | 506000 | 506000 | 506000 | 505000 | 454 |
| 274 | 20230926 | 145100 | 95456060000 | 505000 | 506000 | 506000 | 505000 | 603 |
| 275 | 20230926 | 145000 | 95151359000 | 506000 | 506000 | 506000 | 505000 | 268 |
| 276 | 20230926 | 144900 | 95015856000 | 505000 | 506000 | 506000 | 505000 | 332 |
| 277 | 20230926 | 144800 | 94848095000 | 505000 | 505000 | 506000 | 505000 | 241 |
| 278 | 20230926 | 144700 | 94726313000 | 505000 | 505000 | 506000 | 505000 | 350 |
| 279 | 20230926 | 144600 | 94549538000 | 506000 | 506000 | 507000 | 505000 | 523 |
| 280 | 20230926 | 144500 | 94284960000 | 506000 | 506000 | 507000 | 506000 | 306 |
| 281 | 20230926 | 144400 | 94130089000 | 506000 | 506000 | 507000 | 506000 | 263 |
| 282 | 20230926 | 144300 | 93996943000 | 506000 | 507000 | 507000 | 506000 | 302 |
| 283 | 20230926 | 144200 | 93844096000 | 507000 | 507000 | 507000 | 506000 | 316 |
| 284 | 20230926 | 144100 | 93684087000 | 507000 | 506000 | 507000 | 506000 | 218 |
| 285 | 20230926 | 144000 | 93573713000 | 507000 | 507000 | 507000 | 506000 | 349 |
| 286 | 20230926 | 143900 | 93396947000 | 507000 | 506000 | 507000 | 506000 | 440 |
| 287 | 20230926 | 143800 | 93174252000 | 506000 | 506000 | 507000 | 506000 | 423 |
| 288 | 20230926 | 143700 | 92960152000 | 507000 | 507000 | 507000 | 506000 | 268 |
| 289 | 20230926 | 143600 | 92824505000 | 507000 | 506000 | 507000 | 506000 | 244 |
| 290 | 20230926 | 143500 | 92700983000 | 506000 | 506000 | 507000 | 506000 | 191 |
| 291 | 20230926 | 143400 | 92604298000 | 506000 | 506000 | 507000 | 506000 | 212 |
| 292 | 20230926 | 143300 | 92496936000 | 506000 | 507000 | 507000 | 506000 | 261 |
| 293 | 20230926 | 143200 | 92364818000 | 506000 | 507000 | 507000 | 506000 | 451 |
| 294 | 20230926 | 143100 | 92136410000 | 507000 | 507000 | 507000 | 506000 | 211 |
| 295 | 20230926 | 143000 | 92029598000 | 507000 | 506000 | 507000 | 506000 | 114 |
| 296 | 20230926 | 142900 | 91971884000 | 506000 | 507000 | 507000 | 506000 | 1083 |
| 297 | 20230926 | 142800 | 91423865000 | 506000 | 506000 | 507000 | 506000 | 229 |
| 298 | 20230926 | 142700 | 91307941000 | 506000 | 506000 | 507000 | 506000 | 691 |
| 299 | 20230926 | 142600 | 90958202000 | 506000 | 507000 | 507000 | 506000 | 198 |
| 300 | 20230926 | 142500 | 90857965000 | 506000 | 507000 | 507000 | 506000 | 257 |
| 301 | 20230926 | 142400 | 90727891000 | 506000 | 506000 | 507000 | 506000 | 467 |
| 302 | 20230926 | 142300 | 90491537000 | 506000 | 507000 | 507000 | 506000 | 291 |
| 303 | 20230926 | 142200 | 90344109000 | 506000 | 506000 | 507000 | 506000 | 410 |
| 304 | 20230926 | 142100 | 90136563000 | 506000 | 508000 | 508000 | 506000 | 1242 |
| 305 | 20230926 | 142000 | 89507064000 | 507000 | 508000 | 508000 | 507000 | 225 |
| 306 | 20230926 | 141900 | 89392941000 | 508000 | 508000 | 508000 | 507000 | 148 |
| 307 | 20230926 | 141800 | 89317823000 | 508000 | 508000 | 508000 | 507000 | 129 |
| 308 | 20230926 | 141700 | 89252371000 | 508000 | 507000 | 508000 | 507000 | 144 |
| 309 | 20230926 | 141600 | 89179294000 | 508000 | 508000 | 508000 | 507000 | 266 |
| 310 | 20230926 | 141500 | 89044242000 | 508000 | 508000 | 508000 | 507000 | 108 |
| 311 | 20230926 | 141400 | 88989401000 | 508000 | 507000 | 508000 | 507000 | 176 |
| 312 | 20230926 | 141300 | 88900102000 | 508000 | 508000 | 508000 | 507000 | 171 |
| 313 | 20230926 | 141200 | 88813326000 | 507000 | 508000 | 508000 | 507000 | 123 |
| 314 | 20230926 | 141100 | 88750868000 | 508000 | 508000 | 508000 | 507000 | 193 |
| 315 | 20230926 | 141000 | 88652878000 | 508000 | 508000 | 508000 | 507000 | 143 |
| 316 | 20230926 | 140900 | 88580280000 | 507000 | 508000 | 508000 | 507000 | 155 |
| 317 | 20230926 | 140800 | 88501633000 | 507000 | 508000 | 508000 | 507000 | 215 |
| 318 | 20230926 | 140700 | 88392519000 | 508000 | 509000 | 509000 | 508000 | 685 |
| 319 | 20230926 | 140600 | 88044407000 | 509000 | 508000 | 509000 | 508000 | 168 |
| 320 | 20230926 | 140500 | 87958958000 | 508000 | 508000 | 509000 | 508000 | 204 |
| 321 | 20230926 | 140400 | 87855192000 | 509000 | 509000 | 509000 | 508000 | 166 |
| 322 | 20230926 | 140300 | 87770731000 | 509000 | 509000 | 509000 | 508000 | 219 |
| 323 | 20230926 | 140200 | 87659394000 | 509000 | 507000 | 509000 | 507000 | 253 |
| 324 | 20230926 | 140100 | 87530811000 | 509000 | 509000 | 509000 | 507000 | 464 |
| 325 | 20230926 | 140000 | 87295041000 | 508000 | 507000 | 509000 | 507000 | 627 |
| 326 | 20230926 | 135900 | 86976527000 | 507000 | 507000 | 508000 | 507000 | 248 |
| 327 | 20230926 | 135800 | 86850684000 | 508000 | 507000 | 508000 | 507000 | 550 |
| 328 | 20230926 | 135700 | 86571335000 | 507000 | 508000 | 508000 | 507000 | 268 |
| 329 | 20230926 | 135600 | 86435253000 | 508000 | 508000 | 508000 | 507000 | 190 |
| 330 | 20230926 | 135500 | 86338874000 | 508000 | 508000 | 508000 | 507000 | 308 |
| 331 | 20230926 | 135400 | 86182639000 | 508000 | 508000 | 508000 | 507000 | 193 |
| 332 | 20230926 | 135300 | 86084681000 | 508000 | 509000 | 509000 | 508000 | 196 |
| 333 | 20230926 | 135200 | 85985023000 | 509000 | 508000 | 509000 | 507000 | 324 |
| 334 | 20230926 | 135100 | 85820451000 | 508000 | 508000 | 508000 | 507000 | 235 |
| 335 | 20230926 | 135000 | 85701183000 | 509000 | 509000 | 509000 | 507000 | 196 |
| 336 | 20230926 | 134900 | 85601590000 | 509000 | 508000 | 509000 | 507000 | 269 |
| 337 | 20230926 | 134800 | 85464892000 | 508000 | 508000 | 509000 | 507000 | 2345 |
| 338 | 20230926 | 134700 | 84272969000 | 508000 | 508000 | 508000 | 507000 | 104 |
| 339 | 20230926 | 134600 | 84220168000 | 507000 | 507000 | 508000 | 507000 | 186 |
| 340 | 20230926 | 134500 | 84125735000 | 507000 | 508000 | 508000 | 507000 | 391 |
| 341 | 20230926 | 134400 | 83927306000 | 508000 | 508000 | 508000 | 507000 | 179 |
| 342 | 20230926 | 134300 | 83836494000 | 508000 | 508000 | 508000 | 507000 | 138 |
| 343 | 20230926 | 134200 | 83766429000 | 508000 | 508000 | 508000 | 507000 | 336 |
| 344 | 20230926 | 134100 | 83595883000 | 508000 | 507000 | 508000 | 507000 | 134 |
| 345 | 20230926 | 134000 | 83527894000 | 507000 | 507000 | 508000 | 507000 | 241 |
| 346 | 20230926 | 133900 | 83405576000 | 507000 | 507000 | 508000 | 507000 | 296 |
| 347 | 20230926 | 133800 | 83255317000 | 507000 | 508000 | 508000 | 507000 | 256 |
| 348 | 20230926 | 133700 | 83125425000 | 508000 | 508000 | 508000 | 507000 | 248 |
| 349 | 20230926 | 133600 | 82999615000 | 507000 | 509000 | 509000 | 507000 | 937 |
| 350 | 20230926 | 133500 | 82523544000 | 509000 | 509000 | 509000 | 508000 | 123 |
| 351 | 20230926 | 133400 | 82461006000 | 509000 | 509000 | 509000 | 508000 | 104 |
| 352 | 20230926 | 133300 | 82408091000 | 509000 | 509000 | 509000 | 508000 | 218 |
| 353 | 20230926 | 133200 | 82297219000 | 509000 | 508000 | 509000 | 508000 | 170 |
| 354 | 20230926 | 133100 | 82210762000 | 509000 | 508000 | 509000 | 508000 | 231 |
| 355 | 20230926 | 133000 | 82093317000 | 508000 | 509000 | 509000 | 508000 | 1331 |
| 356 | 20230926 | 132900 | 81415978000 | 508000 | 507000 | 509000 | 507000 | 919 |
| 357 | 20230926 | 132800 | 80949077000 | 508000 | 508000 | 508000 | 507000 | 236 |
| 358 | 20230926 | 132700 | 80829280000 | 507000 | 507000 | 508000 | 507000 | 1906 |
| 359 | 20230926 | 132600 | 79862543000 | 506000 | 507000 | 508000 | 506000 | 1118 |
| 360 | 20230926 | 132500 | 79295601000 | 506000 | 507000 | 507000 | 506000 | 111 |
| 361 | 20230926 | 132400 | 79239368000 | 507000 | 507000 | 507000 | 506000 | 155 |
| 362 | 20230926 | 132300 | 79160868000 | 506000 | 506000 | 507000 | 505000 | 1105 |
| 363 | 20230926 | 132200 | 78601557000 | 505000 | 506000 | 506000 | 505000 | 177 |
| 364 | 20230926 | 132100 | 78512060000 | 505000 | 506000 | 506000 | 505000 | 173 |
| 365 | 20230926 | 132000 | 78424590000 | 506000 | 506000 | 506000 | 505000 | 279 |
| 366 | 20230926 | 131900 | 78283480000 | 506000 | 505000 | 506000 | 505000 | 150 |
| 367 | 20230926 | 131800 | 78207671000 | 506000 | 506000 | 506000 | 505000 | 138 |
| 368 | 20230926 | 131700 | 78137901000 | 506000 | 506000 | 506000 | 505000 | 106 |
| 369 | 20230926 | 131600 | 78084304000 | 506000 | 506000 | 506000 | 505000 | 206 |
| 370 | 20230926 | 131500 | 77980108000 | 505000 | 505000 | 506000 | 505000 | 104 |
| 371 | 20230926 | 131400 | 77927562000 | 506000 | 506000 | 506000 | 505000 | 111 |
| 372 | 20230926 | 131300 | 77871442000 | 506000 | 506000 | 506000 | 505000 | 608 |
| 373 | 20230926 | 131200 | 77563849000 | 505000 | 505000 | 506000 | 505000 | 122 |
| 374 | 20230926 | 131100 | 77502190000 | 506000 | 505000 | 506000 | 505000 | 138 |
| 375 | 20230926 | 131000 | 77432428000 | 506000 | 506000 | 506000 | 505000 | 156 |
| 376 | 20230926 | 130900 | 77353602000 | 505000 | 506000 | 506000 | 505000 | 354 |
| 377 | 20230926 | 130800 | 77174768000 | 506000 | 505000 | 506000 | 505000 | 92 |
| 378 | 20230926 | 130700 | 77128245000 | 506000 | 506000 | 506000 | 504000 | 2239 |
| 379 | 20230926 | 130600 | 75997479000 | 505000 | 507000 | 507000 | 505000 | 3243 |
| 380 | 20230926 | 130500 | 74356243000 | 506000 | 506000 | 507000 | 506000 | 203 |
| 381 | 20230926 | 130400 | 74253348000 | 507000 | 507000 | 507000 | 506000 | 243 |
| 382 | 20230926 | 130300 | 74130218000 | 507000 | 507000 | 507000 | 506000 | 241 |
| 383 | 20230926 | 130200 | 74008132000 | 507000 | 506000 | 507000 | 506000 | 272 |
| 384 | 20230926 | 130100 | 73870265000 | 507000 | 507000 | 507000 | 506000 | 170 |
| 385 | 20230926 | 130000 | 73784144000 | 507000 | 507000 | 507000 | 506000 | 110 |
| 386 | 20230926 | 125900 | 73728400000 | 507000 | 507000 | 507000 | 506000 | 173 |
| 387 | 20230926 | 125800 | 73640764000 | 507000 | 507000 | 507000 | 506000 | 167 |
| 388 | 20230926 | 125700 | 73556162000 | 507000 | 506000 | 507000 | 506000 | 170 |
| 389 | 20230926 | 125600 | 73470041000 | 506000 | 506000 | 507000 | 506000 | 215 |
| 390 | 20230926 | 125500 | 73361117000 | 507000 | 506000 | 507000 | 506000 | 210 |
| 391 | 20230926 | 125400 | 73254700000 | 506000 | 506000 | 507000 | 506000 | 141 |
| 392 | 20230926 | 125300 | 73183244000 | 507000 | 507000 | 507000 | 506000 | 90 |
| 393 | 20230926 | 125200 | 73137641000 | 506000 | 506000 | 507000 | 505000 | 1464 |
| 394 | 20230926 | 125100 | 72396822000 | 506000 | 505000 | 506000 | 505000 | 291 |
| 395 | 20230926 | 125000 | 72249600000 | 505000 | 505000 | 506000 | 505000 | 81 |
| 396 | 20230926 | 124900 | 72208640000 | 506000 | 505000 | 506000 | 505000 | 270 |
| 397 | 20230926 | 124800 | 72072233000 | 506000 | 505000 | 506000 | 505000 | 59 |
| 398 | 20230926 | 124700 | 72042383000 | 506000 | 506000 | 506000 | 505000 | 107 |
| 399 | 20230926 | 124600 | 71988299000 | 506000 | 506000 | 506000 | 505000 | 140 |
| 400 | 20230926 | 124500 | 71917507000 | 505000 | 505000 | 506000 | 505000 | 557 |
| 401 | 20230926 | 124400 | 71635727000 | 505000 | 505000 | 506000 | 504000 | 786 |
| 402 | 20230926 | 124300 | 71238773000 | 504000 | 505000 | 505000 | 504000 | 99 |
| 403 | 20230926 | 124200 | 71188844000 | 505000 | 504000 | 505000 | 504000 | 103 |
| 404 | 20230926 | 124100 | 71136849000 | 504000 | 505000 | 505000 | 504000 | 38 |
| 405 | 20230926 | 124000 | 71117683000 | 505000 | 505000 | 505000 | 504000 | 132 |
| 406 | 20230926 | 123900 | 71051088000 | 505000 | 504000 | 505000 | 504000 | 269 |
| 407 | 20230926 | 123800 | 70915342000 | 505000 | 505000 | 505000 | 504000 | 1392 |
| 408 | 20230926 | 123700 | 70212540000 | 505000 | 505000 | 505000 | 504000 | 194 |
| 409 | 20230926 | 123600 | 70114636000 | 504000 | 505000 | 505000 | 504000 | 122 |
| 410 | 20230926 | 123500 | 70053069000 | 505000 | 505000 | 505000 | 504000 | 100 |
| 411 | 20230926 | 123400 | 70002629000 | 505000 | 504000 | 505000 | 504000 | 99 |
| 412 | 20230926 | 123300 | 69952665000 | 505000 | 505000 | 505000 | 504000 | 123 |
| 413 | 20230926 | 123200 | 69890652000 | 504000 | 504000 | 505000 | 504000 | 241 |
| 414 | 20230926 | 123100 | 69769063000 | 504000 | 506000 | 506000 | 504000 | 67 |
| 415 | 20230926 | 123000 | 69735251000 | 505000 | 505000 | 506000 | 504000 | 428 |
| 416 | 20230926 | 122900 | 69519197000 | 504000 | 504000 | 505000 | 504000 | 881 |
| 417 | 20230926 | 122800 | 69074363000 | 505000 | 505000 | 506000 | 504000 | 469 |
| 418 | 20230926 | 122700 | 68837589000 | 505000 | 506000 | 506000 | 505000 | 83 |
| 419 | 20230926 | 122600 | 68795635000 | 505000 | 506000 | 506000 | 505000 | 147 |
| 420 | 20230926 | 122500 | 68721326000 | 506000 | 506000 | 506000 | 505000 | 127 |
| 421 | 20230926 | 122400 | 68657075000 | 506000 | 506000 | 506000 | 505000 | 140 |
| 422 | 20230926 | 122300 | 68586273000 | 506000 | 505000 | 506000 | 505000 | 108 |
| 423 | 20230926 | 122200 | 68531687000 | 506000 | 506000 | 506000 | 505000 | 104 |
| 424 | 20230926 | 122100 | 68479128000 | 505000 | 506000 | 506000 | 505000 | 54 |
| 425 | 20230926 | 122000 | 68451827000 | 506000 | 505000 | 506000 | 505000 | 136 |
| 426 | 20230926 | 121900 | 68383098000 | 506000 | 505000 | 506000 | 505000 | 32 |
| 427 | 20230926 | 121800 | 68366928000 | 506000 | 505000 | 506000 | 504000 | 280 |
| 428 | 20230926 | 121700 | 68225541000 | 505000 | 505000 | 505000 | 504000 | 136 |
| 429 | 20230926 | 121600 | 68156934000 | 505000 | 505000 | 505000 | 504000 | 47 |
| 430 | 20230926 | 121500 | 68133212000 | 504000 | 503000 | 506000 | 503000 | 1295 |
| 431 | 20230926 | 121400 | 67479119000 | 503000 | 504000 | 504000 | 502000 | 1112 |
| 432 | 20230926 | 121300 | 66919007000 | 504000 | 504000 | 504000 | 503000 | 65 |
| 433 | 20230926 | 121200 | 66886282000 | 503000 | 504000 | 504000 | 503000 | 108 |
| 434 | 20230926 | 121100 | 66831918000 | 504000 | 503000 | 504000 | 502000 | 830 |
| 435 | 20230926 | 121000 | 66414491000 | 502000 | 504000 | 504000 | 502000 | 2133 |
| 436 | 20230926 | 120900 | 65342243000 | 504000 | 504000 | 504000 | 503000 | 124 |
| 437 | 20230926 | 120800 | 65279769000 | 504000 | 503000 | 504000 | 503000 | 379 |
| 438 | 20230926 | 120700 | 65089107000 | 504000 | 504000 | 504000 | 503000 | 100 |
| 439 | 20230926 | 120600 | 65038747000 | 503000 | 504000 | 504000 | 503000 | 60 |
| 440 | 20230926 | 120500 | 65008550000 | 504000 | 504000 | 504000 | 503000 | 495 |
| 441 | 20230926 | 120400 | 64759119000 | 504000 | 503000 | 504000 | 503000 | 30 |
| 442 | 20230926 | 120300 | 64744012000 | 504000 | 504000 | 504000 | 503000 | 98 |
| 443 | 20230926 | 120200 | 64694648000 | 503000 | 504000 | 504000 | 503000 | 99 |
| 444 | 20230926 | 120100 | 64644806000 | 504000 | 504000 | 504000 | 503000 | 87 |
| 445 | 20230926 | 120000 | 64600979000 | 504000 | 504000 | 504000 | 503000 | 122 |
| 446 | 20230926 | 115900 | 64539546000 | 503000 | 504000 | 504000 | 503000 | 438 |
| 447 | 20230926 | 115800 | 64318897000 | 504000 | 504000 | 504000 | 503000 | 87 |
| 448 | 20230926 | 115700 | 64275060000 | 504000 | 504000 | 504000 | 503000 | 101 |
| 449 | 20230926 | 115600 | 64224174000 | 504000 | 503000 | 504000 | 503000 | 182 |
| 450 | 20230926 | 115500 | 64132572000 | 504000 | 504000 | 504000 | 503000 | 278 |
| 451 | 20230926 | 115400 | 63992527000 | 504000 | 504000 | 504000 | 503000 | 63 |
| 452 | 20230926 | 115300 | 63960789000 | 503000 | 505000 | 505000 | 503000 | 195 |
| 453 | 20230926 | 115200 | 63862522000 | 504000 | 504000 | 505000 | 504000 | 153 |
| 454 | 20230926 | 115100 | 63785394000 | 505000 | 504000 | 505000 | 503000 | 1079 |
| 455 | 20230926 | 115000 | 63241562000 | 504000 | 503000 | 504000 | 503000 | 239 |
| 456 | 20230926 | 114900 | 63121186000 | 504000 | 503000 | 504000 | 503000 | 162 |
| 457 | 20230926 | 114800 | 63039676000 | 503000 | 503000 | 504000 | 503000 | 197 |
| 458 | 20230926 | 114700 | 62940529000 | 503000 | 505000 | 505000 | 503000 | 537 |
| 459 | 20230926 | 114600 | 62669942000 | 504000 | 504000 | 505000 | 504000 | 130 |
| 460 | 20230926 | 114500 | 62604361000 | 505000 | 505000 | 505000 | 504000 | 155 |
| 461 | 20230926 | 114400 | 62526172000 | 505000 | 505000 | 505000 | 504000 | 144 |
| 462 | 20230926 | 114300 | 62453551000 | 504000 | 504000 | 505000 | 504000 | 80 |
| 463 | 20230926 | 114200 | 62413165000 | 505000 | 504000 | 505000 | 504000 | 90 |
| 464 | 20230926 | 114100 | 62367771000 | 504000 | 504000 | 505000 | 504000 | 147 |
| 465 | 20230926 | 114000 | 62293573000 | 504000 | 505000 | 505000 | 504000 | 83 |
| 466 | 20230926 | 113900 | 62251672000 | 505000 | 505000 | 505000 | 504000 | 108 |
| 467 | 20230926 | 113800 | 62197178000 | 505000 | 504000 | 505000 | 504000 | 670 |
| 468 | 20230926 | 113700 | 61858934000 | 505000 | 505000 | 505000 | 504000 | 40 |
| 469 | 20230926 | 113600 | 61838745000 | 505000 | 505000 | 505000 | 504000 | 87 |
| 470 | 20230926 | 113500 | 61794851000 | 504000 | 504000 | 505000 | 504000 | 536 |
| 471 | 20230926 | 113400 | 61524239000 | 505000 | 505000 | 505000 | 504000 | 197 |
| 472 | 20230926 | 113300 | 61424810000 | 505000 | 506000 | 506000 | 504000 | 1005 |
| 473 | 20230926 | 113200 | 60917407000 | 506000 | 506000 | 506000 | 505000 | 530 |
| 474 | 20230926 | 113100 | 60649697000 | 505000 | 506000 | 506000 | 505000 | 239 |
| 475 | 20230926 | 113000 | 60528941000 | 505000 | 505000 | 506000 | 505000 | 115 |
| 476 | 20230926 | 112900 | 60470859000 | 506000 | 505000 | 506000 | 505000 | 102 |
| 477 | 20230926 | 112800 | 60419278000 | 505000 | 505000 | 506000 | 505000 | 130 |
| 478 | 20230926 | 112700 | 60353574000 | 505000 | 505000 | 506000 | 505000 | 204 |
| 479 | 20230926 | 112600 | 60250526000 | 505000 | 506000 | 506000 | 505000 | 130 |
| 480 | 20230926 | 112500 | 60184837000 | 506000 | 505000 | 506000 | 505000 | 140 |
| 481 | 20230926 | 112400 | 60114119000 | 505000 | 506000 | 506000 | 505000 | 87 |
| 482 | 20230926 | 112300 | 60070140000 | 506000 | 505000 | 506000 | 505000 | 107 |
| 483 | 20230926 | 112200 | 60016074000 | 505000 | 505000 | 506000 | 505000 | 91 |
| 484 | 20230926 | 112100 | 59970101000 | 506000 | 505000 | 506000 | 505000 | 195 |
| 485 | 20230926 | 112000 | 59871539000 | 505000 | 505000 | 506000 | 505000 | 67 |
| 486 | 20230926 | 111900 | 59837688000 | 506000 | 506000 | 506000 | 505000 | 67 |
| 487 | 20230926 | 111800 | 59803796000 | 506000 | 505000 | 506000 | 505000 | 327 |
| 488 | 20230926 | 111700 | 59638617000 | 506000 | 505000 | 506000 | 505000 | 83 |
| 489 | 20230926 | 111600 | 59596642000 | 506000 | 504000 | 506000 | 504000 | 812 |
| 490 | 20230926 | 111500 | 59186584000 | 505000 | 505000 | 506000 | 505000 | 519 |
| 491 | 20230926 | 111400 | 58924459000 | 505000 | 505000 | 506000 | 505000 | 137 |
| 492 | 20230926 | 111300 | 58855230000 | 505000 | 505000 | 506000 | 505000 | 453 |
| 493 | 20230926 | 111200 | 58626441000 | 505000 | 506000 | 507000 | 505000 | 339 |
| 494 | 20230926 | 111100 | 58454895000 | 507000 | 506000 | 507000 | 506000 | 646 |
| 495 | 20230926 | 111000 | 58127965000 | 506000 | 506000 | 507000 | 506000 | 102 |
| 496 | 20230926 | 110900 | 58076340000 | 506000 | 507000 | 507000 | 506000 | 171 |
| 497 | 20230926 | 110800 | 57989741000 | 506000 | 507000 | 507000 | 506000 | 60 |
| 498 | 20230926 | 110700 | 57959363000 | 506000 | 507000 | 507000 | 506000 | 242 |
| 499 | 20230926 | 110600 | 57836736000 | 507000 | 506000 | 507000 | 506000 | 111 |
| 500 | 20230926 | 110500 | 57780501000 | 506000 | 506000 | 507000 | 506000 | 28 |
| 501 | 20230926 | 110400 | 57766321000 | 506000 | 507000 | 507000 | 506000 | 160 |
| 502 | 20230926 | 110300 | 57685292000 | 507000 | 506000 | 507000 | 506000 | 212 |
| 503 | 20230926 | 110200 | 57577836000 | 506000 | 507000 | 507000 | 506000 | 121 |
| 504 | 20230926 | 110100 | 57516528000 | 507000 | 507000 | 508000 | 507000 | 351 |
| 505 | 20230926 | 110000 | 57338557000 | 508000 | 507000 | 508000 | 506000 | 617 |
| 506 | 20230926 | 105900 | 57025753000 | 507000 | 507000 | 507000 | 506000 | 179 |
| 507 | 20230926 | 105800 | 56935074000 | 506000 | 507000 | 507000 | 506000 | 122 |
| 508 | 20230926 | 105700 | 56873322000 | 507000 | 507000 | 507000 | 506000 | 176 |
| 509 | 20230926 | 105600 | 56784137000 | 507000 | 507000 | 507000 | 506000 | 255 |
| 510 | 20230926 | 105500 | 56655013000 | 507000 | 506000 | 507000 | 506000 | 130 |
| 511 | 20230926 | 105400 | 56589182000 | 507000 | 506000 | 507000 | 506000 | 140 |
| 512 | 20230926 | 105300 | 56518230000 | 506000 | 508000 | 508000 | 506000 | 171 |
| 513 | 20230926 | 105200 | 56431475000 | 508000 | 507000 | 508000 | 506000 | 706 |
| 514 | 20230926 | 105100 | 56072966000 | 507000 | 507000 | 507000 | 506000 | 168 |
| 515 | 20230926 | 105000 | 55987799000 | 506000 | 506000 | 507000 | 506000 | 279 |
| 516 | 20230926 | 104900 | 55846439000 | 507000 | 506000 | 507000 | 505000 | 639 |
| 517 | 20230926 | 104800 | 55523089000 | 506000 | 507000 | 507000 | 506000 | 315 |
| 518 | 20230926 | 104700 | 55363668000 | 507000 | 505000 | 507000 | 505000 | 351 |
| 519 | 20230926 | 104600 | 55185837000 | 505000 | 506000 | 507000 | 505000 | 184 |
| 520 | 20230926 | 104500 | 55092790000 | 506000 | 506000 | 507000 | 505000 | 297 |
| 521 | 20230926 | 104400 | 54942562000 | 506000 | 506000 | 506000 | 504000 | 676 |
| 522 | 20230926 | 104300 | 54601120000 | 506000 | 507000 | 508000 | 505000 | 2214 |
| 523 | 20230926 | 104200 | 53480218000 | 507000 | 508000 | 508000 | 507000 | 258 |
| 524 | 20230926 | 104100 | 53349313000 | 507000 | 508000 | 508000 | 507000 | 246 |
| 525 | 20230926 | 104000 | 53224466000 | 508000 | 508000 | 509000 | 507000 | 550 |
| 526 | 20230926 | 103900 | 52945008000 | 509000 | 508000 | 509000 | 508000 | 168 |
| 527 | 20230926 | 103800 | 52859512000 | 508000 | 508000 | 509000 | 507000 | 577 |
| 528 | 20230926 | 103700 | 52566458000 | 508000 | 507000 | 508000 | 507000 | 236 |
| 529 | 20230926 | 103600 | 52446630000 | 507000 | 508000 | 508000 | 507000 | 835 |
| 530 | 20230926 | 103500 | 52022538000 | 508000 | 508000 | 508000 | 507000 | 220 |
| 531 | 20230926 | 103400 | 51910829000 | 508000 | 508000 | 508000 | 507000 | 150 |
| 532 | 20230926 | 103300 | 51834696000 | 507000 | 507000 | 508000 | 507000 | 115 |
| 533 | 20230926 | 103200 | 51776332000 | 507000 | 507000 | 508000 | 507000 | 219 |
| 534 | 20230926 | 103100 | 51665167000 | 507000 | 508000 | 509000 | 507000 | 695 |
| 535 | 20230926 | 103000 | 51312030000 | 509000 | 508000 | 509000 | 508000 | 695 |
| 536 | 20230926 | 102900 | 50958711000 | 508000 | 507000 | 508000 | 507000 | 145 |
| 537 | 20230926 | 102800 | 50885111000 | 508000 | 508000 | 509000 | 507000 | 697 |
| 538 | 20230926 | 102700 | 50530984000 | 509000 | 508000 | 509000 | 507000 | 949 |
| 539 | 20230926 | 102600 | 50048820000 | 507000 | 507000 | 508000 | 507000 | 94 |
| 540 | 20230926 | 102500 | 50001139000 | 507000 | 506000 | 507000 | 505000 | 1305 |
| 541 | 20230926 | 102400 | 49340230000 | 507000 | 506000 | 507000 | 506000 | 190 |
| 542 | 20230926 | 102300 | 49243970000 | 506000 | 506000 | 507000 | 506000 | 166 |
| 543 | 20230926 | 102200 | 49159935000 | 507000 | 506000 | 507000 | 506000 | 231 |
| 544 | 20230926 | 102100 | 49042957000 | 506000 | 506000 | 507000 | 506000 | 214 |
| 545 | 20230926 | 102000 | 48934594000 | 506000 | 507000 | 507000 | 505000 | 294 |
| 546 | 20230926 | 101900 | 48785707000 | 506000 | 506000 | 506000 | 505000 | 220 |
| 547 | 20230926 | 101800 | 48674403000 | 506000 | 507000 | 507000 | 505000 | 144 |
| 548 | 20230926 | 101700 | 48601531000 | 507000 | 505000 | 507000 | 504000 | 1034 |
| 549 | 20230926 | 101600 | 48078773000 | 505000 | 504000 | 505000 | 504000 | 369 |
| 550 | 20230926 | 101500 | 47892536000 | 504000 | 505000 | 505000 | 504000 | 239 |
| 551 | 20230926 | 101400 | 47772039000 | 505000 | 505000 | 506000 | 504000 | 1081 |
| 552 | 20230926 | 101300 | 47226214000 | 505000 | 505000 | 506000 | 505000 | 105 |
| 553 | 20230926 | 101200 | 47173146000 | 505000 | 507000 | 507000 | 505000 | 615 |
| 554 | 20230926 | 101100 | 46862000000 | 506000 | 506000 | 507000 | 506000 | 184 |
| 555 | 20230926 | 101000 | 46768877000 | 506000 | 505000 | 507000 | 505000 | 731 |
| 556 | 20230926 | 100900 | 46398963000 | 506000 | 505000 | 506000 | 505000 | 148 |
| 557 | 20230926 | 100800 | 46324202000 | 505000 | 506000 | 506000 | 505000 | 161 |
| 558 | 20230926 | 100700 | 46242799000 | 505000 | 505000 | 506000 | 505000 | 43 |
| 559 | 20230926 | 100600 | 46221064000 | 505000 | 506000 | 506000 | 505000 | 383 |
| 560 | 20230926 | 100500 | 46027299000 | 506000 | 504000 | 506000 | 504000 | 1685 |
| 561 | 20230926 | 100400 | 45175910000 | 504000 | 504000 | 505000 | 504000 | 141 |
| 562 | 20230926 | 100300 | 45104843000 | 504000 | 504000 | 505000 | 504000 | 211 |
| 563 | 20230926 | 100200 | 44998458000 | 504000 | 504000 | 505000 | 503000 | 518 |
| 564 | 20230926 | 100100 | 44737400000 | 504000 | 504000 | 505000 | 504000 | 388 |
| 565 | 20230926 | 100000 | 44541834000 | 505000 | 504000 | 505000 | 503000 | 740 |
| 566 | 20230926 | 095900 | 44168914000 | 504000 | 503000 | 504000 | 503000 | 252 |
| 567 | 20230926 | 095800 | 44042038000 | 503000 | 503000 | 504000 | 502000 | 1852 |
| 568 | 20230926 | 095700 | 43110439000 | 502000 | 502000 | 503000 | 502000 | 168 |
| 569 | 20230926 | 095600 | 43026054000 | 503000 | 503000 | 503000 | 502000 | 161 |
| 570 | 20230926 | 095500 | 42945151000 | 502000 | 502000 | 503000 | 502000 | 250 |
| 571 | 20230926 | 095400 | 42819631000 | 502000 | 502000 | 503000 | 502000 | 233 |
| 572 | 20230926 | 095300 | 42702621000 | 502000 | 502000 | 503000 | 502000 | 232 |
| 573 | 20230926 | 095200 | 42586064000 | 503000 | 503000 | 504000 | 502000 | 1122 |
| 574 | 20230926 | 095100 | 42021849000 | 503000 | 503000 | 504000 | 503000 | 148 |
| 575 | 20230926 | 095000 | 41947365000 | 503000 | 503000 | 504000 | 503000 | 294 |
| 576 | 20230926 | 094900 | 41799338000 | 504000 | 503000 | 504000 | 503000 | 207 |
| 577 | 20230926 | 094800 | 41695202000 | 503000 | 503000 | 504000 | 502000 | 498 |
| 578 | 20230926 | 094700 | 41444688000 | 502000 | 503000 | 503000 | 502000 | 321 |
| 579 | 20230926 | 094600 | 41283322000 | 502000 | 504000 | 504000 | 502000 | 525 |
| 580 | 20230926 | 094500 | 41019228000 | 503000 | 502000 | 504000 | 502000 | 749 |
| 581 | 20230926 | 094400 | 40642592000 | 503000 | 502000 | 503000 | 502000 | 149 |
| 582 | 20230926 | 094300 | 40567689000 | 502000 | 501000 | 503000 | 501000 | 796 |
| 583 | 20230926 | 094200 | 40168102000 | 502000 | 501000 | 502000 | 501000 | 127 |
| 584 | 20230926 | 094100 | 40104431000 | 502000 | 500000 | 502000 | 500000 | 462 |
| 585 | 20230926 | 094000 | 39873078000 | 500000 | 500000 | 501000 | 500000 | 900 |
| 586 | 20230926 | 093900 | 39422390000 | 501000 | 501000 | 502000 | 500000 | 1654 |
| 587 | 20230926 | 093800 | 38593505000 | 502000 | 501000 | 502000 | 501000 | 378 |
| 588 | 20230926 | 093700 | 38404060000 | 501000 | 502000 | 502000 | 501000 | 1090 |
| 589 | 20230926 | 093600 | 37857238000 | 502000 | 503000 | 503000 | 502000 | 663 |
| 590 | 20230926 | 093500 | 37523891000 | 503000 | 504000 | 504000 | 503000 | 290 |
| 591 | 20230926 | 093400 | 37378018000 | 503000 | 504000 | 505000 | 503000 | 1175 |
| 592 | 20230926 | 093300 | 36785870000 | 504000 | 503000 | 504000 | 502000 | 1278 |
| 593 | 20230926 | 093200 | 36142601000 | 503000 | 503000 | 503000 | 502000 | 371 |
| 594 | 20230926 | 093100 | 35956005000 | 503000 | 504000 | 504000 | 502000 | 612 |
| 595 | 20230926 | 093000 | 35648288000 | 503000 | 501000 | 504000 | 501000 | 3086 |
| 596 | 20230926 | 092900 | 34098157000 | 501000 | 501000 | 502000 | 501000 | 223 |
| 597 | 20230926 | 092800 | 33986391000 | 501000 | 501000 | 502000 | 501000 | 882 |
| 598 | 20230926 | 092700 | 33544484000 | 501000 | 501000 | 502000 | 501000 | 347 |
| 599 | 20230926 | 092600 | 33370593000 | 501000 | 501000 | 502000 | 500000 | 592 |
| 600 | 20230926 | 092500 | 33073906000 | 501000 | 502000 | 502000 | 500000 | 1970 |
| 601 | 20230926 | 092400 | 32086653000 | 501000 | 501000 | 502000 | 501000 | 2485 |
| 602 | 20230926 | 092300 | 30841515000 | 501000 | 503000 | 503000 | 501000 | 868 |
| 603 | 20230926 | 092200 | 30405817000 | 503000 | 502000 | 503000 | 501000 | 1564 |
| 604 | 20230926 | 092100 | 29620731000 | 502000 | 502000 | 503000 | 502000 | 825 |
| 605 | 20230926 | 092000 | 29206486000 | 503000 | 501000 | 503000 | 501000 | 1517 |
| 606 | 20230926 | 091900 | 28445003000 | 501000 | 502000 | 502000 | 501000 | 1800 |
| 607 | 20230926 | 091800 | 27541657000 | 502000 | 502000 | 503000 | 502000 | 1502 |
| 608 | 20230926 | 091700 | 26787472000 | 502000 | 503000 | 504000 | 502000 | 2353 |
| 609 | 20230926 | 091600 | 25603992000 | 503000 | 503000 | 504000 | 503000 | 335 |
| 610 | 20230926 | 091500 | 25435407000 | 504000 | 504000 | 505000 | 503000 | 1598 |
| 611 | 20230926 | 091400 | 24629958000 | 504000 | 505000 | 506000 | 503000 | 5296 |
| 612 | 20230926 | 091300 | 21959617000 | 505000 | 506000 | 506000 | 505000 | 505 |
| 613 | 20230926 | 091200 | 21704452000 | 506000 | 506000 | 506000 | 505000 | 726 |
| 614 | 20230926 | 091100 | 21337249000 | 506000 | 507000 | 507000 | 505000 | 2683 |
| 615 | 20230926 | 091000 | 19979454000 | 507000 | 508000 | 508000 | 506000 | 2277 |
| 616 | 20230926 | 090900 | 18825046000 | 508000 | 508000 | 509000 | 508000 | 1085 |
| 617 | 20230926 | 090800 | 18273728000 | 508000 | 509000 | 509000 | 508000 | 1713 |
| 618 | 20230926 | 090700 | 17402690000 | 509000 | 507000 | 509000 | 507000 | 1114 |
| 619 | 20230926 | 090600 | 16837166000 | 507000 | 508000 | 508000 | 506000 | 1612 |
| 620 | 20230926 | 090500 | 16019700000 | 508000 | 507000 | 508000 | 507000 | 1021 |
| 621 | 20230926 | 090400 | 15501127000 | 507000 | 509000 | 509000 | 505000 | 7776 |
| 622 | 20230926 | 090300 | 11559257000 | 509000 | 507000 | 510000 | 507000 | 2610 |
| 623 | 20230926 | 090200 | 10232953000 | 507000 | 507000 | 508000 | 505000 | 2574 |
| 624 | 20230926 | 090100 | 8928526000 | 507000 | 510000 | 510000 | 506000 | 3779 |
| 625 | 20230926 | 090000 | 7007310000 | 509000 | 505000 | 512000 | 505000 | 13792 |