33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 3 | 20230922 | 190900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20230922 | 190800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20230922 | 190700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20230922 | 190600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20230922 | 190500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20230922 | 190400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20230922 | 190300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20230922 | 190200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20230922 | 190100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20230922 | 190000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20230922 | 185900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20230922 | 185800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20230922 | 185700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20230922 | 185600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20230922 | 185500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20230922 | 185400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20230922 | 185300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20230922 | 185200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20230922 | 185100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20230922 | 185000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20230922 | 184900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20230922 | 184800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20230922 | 184700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20230922 | 184600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20230922 | 184500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20230922 | 184400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20230922 | 184300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20230922 | 184200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20230922 | 184100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20230922 | 184000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 33 | 20230922 | 183900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20230922 | 183800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20230922 | 183700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20230922 | 183600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20230922 | 183500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20230922 | 183400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20230922 | 183300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20230922 | 183200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20230922 | 183100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20230922 | 183000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20230922 | 182900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20230922 | 182800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20230922 | 182700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20230922 | 182600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20230922 | 182500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20230922 | 182400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20230922 | 182300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20230922 | 182200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20230922 | 182100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20230922 | 182000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20230922 | 181900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20230922 | 181800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20230922 | 181700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20230922 | 181600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20230922 | 181500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20230922 | 181400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20230922 | 181300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20230922 | 181200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20230922 | 181100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20230922 | 181000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 63 | 20230922 | 180900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20230922 | 180800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20230922 | 180700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20230922 | 180600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20230922 | 180500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20230922 | 180400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20230922 | 180300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20230922 | 180200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20230922 | 180100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20230922 | 180000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20230922 | 175900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20230922 | 175800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20230922 | 175700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20230922 | 175600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20230922 | 175500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20230922 | 175400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20230922 | 175300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20230922 | 175200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20230922 | 175100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20230922 | 175000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20230922 | 174900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20230922 | 174800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20230922 | 174700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20230922 | 174600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20230922 | 174500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20230922 | 174400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20230922 | 174300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20230922 | 174200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20230922 | 174100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20230922 | 174000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 93 | 20230922 | 173900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20230922 | 173800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20230922 | 173700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20230922 | 173600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20230922 | 173500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20230922 | 173400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20230922 | 173300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20230922 | 173200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20230922 | 173100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20230922 | 173000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20230922 | 172900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20230922 | 172800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20230922 | 172700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20230922 | 172600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20230922 | 172500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20230922 | 172400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20230922 | 172300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20230922 | 172200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20230922 | 172100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20230922 | 172000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20230922 | 171900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20230922 | 171800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20230922 | 171700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20230922 | 171600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20230922 | 171500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20230922 | 171400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20230922 | 171300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20230922 | 171200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20230922 | 171100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20230922 | 171000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 123 | 20230922 | 170900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20230922 | 170800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20230922 | 170700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20230922 | 170600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20230922 | 170500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20230922 | 170400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20230922 | 170300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20230922 | 170200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20230922 | 170100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20230922 | 170000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20230922 | 165900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20230922 | 165800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20230922 | 165700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20230922 | 165600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20230922 | 165500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20230922 | 165400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20230922 | 165300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20230922 | 165200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20230922 | 165100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20230922 | 165000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20230922 | 164900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20230922 | 164800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20230922 | 164700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20230922 | 164600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20230922 | 164500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20230922 | 164400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20230922 | 164300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20230922 | 164200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20230922 | 164100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20230922 | 164000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 153 | 20230922 | 163900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20230922 | 163800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20230922 | 163700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20230922 | 163600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20230922 | 163500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20230922 | 163400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20230922 | 163300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20230922 | 163200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20230922 | 163100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20230922 | 163000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20230922 | 162900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20230922 | 162800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20230922 | 162700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20230922 | 162600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20230922 | 162500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20230922 | 162400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20230922 | 162300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20230922 | 162200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20230922 | 162100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20230922 | 162000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20230922 | 161900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20230922 | 161800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20230922 | 161700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20230922 | 161600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20230922 | 161500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20230922 | 161400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20230922 | 161300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20230922 | 161200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20230922 | 161100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20230922 | 161000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 183 | 20230922 | 160900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20230922 | 160800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20230922 | 160700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20230922 | 160600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20230922 | 160500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20230922 | 160400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20230922 | 160300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20230922 | 160200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20230922 | 160100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20230922 | 160000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20230922 | 155900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20230922 | 155800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20230922 | 155700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20230922 | 155600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20230922 | 155500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20230922 | 155400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20230922 | 155300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20230922 | 155200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20230922 | 155100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20230922 | 155000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20230922 | 154900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20230922 | 154800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230922 | 154700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230922 | 154600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230922 | 154500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230922 | 154400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230922 | 154300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230922 | 154200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230922 | 154100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230922 | 154000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 213 | 20230922 | 153900 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230922 | 153800 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230922 | 153700 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230922 | 153600 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230922 | 153500 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230922 | 153400 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20230922 | 153300 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20230922 | 153200 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20230922 | 153100 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20230922 | 153000 | 13541133950 | 30150 | 30150 | 30150 | 30150 | 16814 |
| 223 | 20230922 | 152900 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20230922 | 152800 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20230922 | 152700 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20230922 | 152600 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20230922 | 152500 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20230922 | 152400 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20230922 | 152300 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20230922 | 152200 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20230922 | 152100 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20230922 | 152000 | 13034191850 | 30150 | 30150 | 30150 | 30150 | 0 |
| 233 | 20230922 | 151900 | 13034191850 | 30150 | 30050 | 30150 | 30000 | 1207 |
| 234 | 20230922 | 151800 | 12997869050 | 30050 | 30000 | 30050 | 30000 | 3545 |
| 235 | 20230922 | 151700 | 12891406550 | 30000 | 30000 | 30050 | 29950 | 2913 |
| 236 | 20230922 | 151600 | 12804032400 | 30000 | 30000 | 30050 | 30000 | 1067 |
| 237 | 20230922 | 151500 | 12772000400 | 30000 | 30000 | 30050 | 30000 | 707 |
| 238 | 20230922 | 151400 | 12750763900 | 30050 | 30050 | 30050 | 30000 | 696 |
| 239 | 20230922 | 151300 | 12729880750 | 30050 | 30100 | 30100 | 30000 | 983 |
| 240 | 20230922 | 151200 | 12700341850 | 30100 | 30150 | 30150 | 30100 | 634 |
| 241 | 20230922 | 151100 | 12681258200 | 30150 | 30050 | 30200 | 30050 | 5037 |
| 242 | 20230922 | 151000 | 12529525300 | 30100 | 30150 | 30150 | 30050 | 2614 |
| 243 | 20230922 | 150900 | 12450869550 | 30150 | 30100 | 30200 | 30050 | 6086 |
| 244 | 20230922 | 150800 | 12267510300 | 30100 | 30050 | 30100 | 30000 | 3245 |
| 245 | 20230922 | 150700 | 12170042900 | 30000 | 30000 | 30050 | 30000 | 516 |
| 246 | 20230922 | 150600 | 12154561250 | 30050 | 30050 | 30050 | 30000 | 69 |
| 247 | 20230922 | 150500 | 12152488250 | 30050 | 30050 | 30050 | 30000 | 1704 |
| 248 | 20230922 | 150400 | 12101367300 | 30050 | 30000 | 30050 | 30000 | 1218 |
| 249 | 20230922 | 150300 | 12064826850 | 30000 | 30000 | 30050 | 30000 | 3485 |
| 250 | 20230922 | 150200 | 11960158750 | 30000 | 30000 | 30050 | 30000 | 1798 |
| 251 | 20230922 | 150100 | 11906213350 | 30050 | 30050 | 30050 | 30000 | 664 |
| 252 | 20230922 | 150000 | 11886261250 | 30050 | 30000 | 30050 | 30000 | 1708 |
| 253 | 20230922 | 145900 | 11835018850 | 30000 | 30000 | 30000 | 29950 | 306 |
| 254 | 20230922 | 145800 | 11825847450 | 29950 | 29950 | 30000 | 29950 | 375 |
| 255 | 20230922 | 145700 | 11814612550 | 30000 | 30000 | 30000 | 29950 | 99 |
| 256 | 20230922 | 145600 | 11811643200 | 30000 | 30050 | 30050 | 29950 | 2135 |
| 257 | 20230922 | 145500 | 11747594150 | 30050 | 30050 | 30050 | 30000 | 1458 |
| 258 | 20230922 | 145400 | 11703851350 | 30050 | 30000 | 30050 | 30000 | 86 |
| 259 | 20230922 | 145300 | 11701270600 | 30000 | 30050 | 30050 | 30000 | 1081 |
| 260 | 20230922 | 145200 | 11668816050 | 30050 | 30100 | 30100 | 30000 | 1040 |
| 261 | 20230922 | 145100 | 11637564600 | 30050 | 30050 | 30100 | 30050 | 718 |
| 262 | 20230922 | 145000 | 11615987650 | 30050 | 30050 | 30100 | 30050 | 1880 |
| 263 | 20230922 | 144900 | 11559493500 | 30050 | 30050 | 30100 | 30050 | 1803 |
| 264 | 20230922 | 144800 | 11505313250 | 30050 | 30100 | 30100 | 30050 | 554 |
| 265 | 20230922 | 144700 | 11488640100 | 30050 | 30100 | 30100 | 30050 | 236 |
| 266 | 20230922 | 144600 | 11481542400 | 30100 | 30000 | 30100 | 30000 | 2985 |
| 267 | 20230922 | 144500 | 11391849000 | 30000 | 29950 | 30000 | 29950 | 4877 |
| 268 | 20230922 | 144400 | 11245652200 | 29950 | 29900 | 29950 | 29900 | 612 |
| 269 | 20230922 | 144300 | 11227351850 | 29950 | 29950 | 29950 | 29900 | 1125 |
| 270 | 20230922 | 144200 | 11193661850 | 29950 | 29900 | 29950 | 29900 | 677 |
| 271 | 20230922 | 144100 | 11173418400 | 29900 | 29850 | 29950 | 29850 | 1356 |
| 272 | 20230922 | 144000 | 11132857250 | 29900 | 29900 | 29900 | 29900 | 363 |
| 273 | 20230922 | 143900 | 11122003550 | 29850 | 29850 | 29850 | 29850 | 630 |
| 274 | 20230922 | 143800 | 11103198050 | 29850 | 29950 | 29950 | 29850 | 901 |
| 275 | 20230922 | 143700 | 11076273950 | 29950 | 29950 | 29950 | 29900 | 364 |
| 276 | 20230922 | 143600 | 11065387150 | 29950 | 29850 | 29950 | 29800 | 1011 |
| 277 | 20230922 | 143500 | 11035169750 | 29850 | 29900 | 29900 | 29800 | 248 |
| 278 | 20230922 | 143400 | 11027768050 | 29900 | 29850 | 29900 | 29850 | 1371 |
| 279 | 20230922 | 143300 | 10986842900 | 29900 | 29900 | 29900 | 29850 | 172 |
| 280 | 20230922 | 143200 | 10981705100 | 29900 | 29900 | 29900 | 29900 | 29 |
| 281 | 20230922 | 143100 | 10980838000 | 29900 | 29900 | 29900 | 29850 | 1188 |
| 282 | 20230922 | 143000 | 10945369200 | 29900 | 29850 | 29900 | 29800 | 559 |
| 283 | 20230922 | 142900 | 10928682950 | 29850 | 29900 | 29900 | 29850 | 434 |
| 284 | 20230922 | 142800 | 10915726950 | 29900 | 29850 | 29900 | 29850 | 861 |
| 285 | 20230922 | 142700 | 10890013250 | 29900 | 29900 | 29900 | 29900 | 58 |
| 286 | 20230922 | 142600 | 10888279050 | 29850 | 29950 | 29950 | 29850 | 720 |
| 287 | 20230922 | 142500 | 10866774350 | 29950 | 29900 | 29950 | 29900 | 3334 |
| 288 | 20230922 | 142400 | 10767083250 | 29900 | 29900 | 29900 | 29900 | 74 |
| 289 | 20230922 | 142300 | 10764870650 | 29900 | 29900 | 29950 | 29900 | 141 |
| 290 | 20230922 | 142200 | 10760654200 | 29950 | 29900 | 29950 | 29900 | 419 |
| 291 | 20230922 | 142100 | 10748125200 | 29950 | 29900 | 29950 | 29900 | 1073 |
| 292 | 20230922 | 142000 | 10715998450 | 29900 | 29950 | 29950 | 29900 | 11 |
| 293 | 20230922 | 141900 | 10715669200 | 29950 | 29900 | 29950 | 29900 | 150 |
| 294 | 20230922 | 141800 | 10711181450 | 29900 | 30000 | 30000 | 29900 | 3746 |
| 295 | 20230922 | 141700 | 10598989100 | 30000 | 30000 | 30000 | 30000 | 430 |
| 296 | 20230922 | 141600 | 10586089100 | 30000 | 30000 | 30000 | 29950 | 315 |
| 297 | 20230922 | 141500 | 10576642050 | 30000 | 29950 | 30000 | 29950 | 140 |
| 298 | 20230922 | 141400 | 10572445000 | 29950 | 29950 | 30000 | 29950 | 364 |
| 299 | 20230922 | 141300 | 10561527000 | 30000 | 30000 | 30000 | 29950 | 467 |
| 300 | 20230922 | 141200 | 10547532000 | 30000 | 30000 | 30000 | 29950 | 411 |
| 301 | 20230922 | 141100 | 10535203000 | 30000 | 30000 | 30000 | 29950 | 274 |
| 302 | 20230922 | 141000 | 10526985500 | 29950 | 30000 | 30000 | 29950 | 52 |
| 303 | 20230922 | 140900 | 10525427500 | 30000 | 30000 | 30000 | 29950 | 173 |
| 304 | 20230922 | 140800 | 10520242500 | 30000 | 30000 | 30000 | 29950 | 126 |
| 305 | 20230922 | 140700 | 10516463200 | 30000 | 30000 | 30000 | 29950 | 125 |
| 306 | 20230922 | 140600 | 10512716650 | 30000 | 30000 | 30000 | 29950 | 597 |
| 307 | 20230922 | 140500 | 10494812300 | 29950 | 30000 | 30000 | 29950 | 66 |
| 308 | 20230922 | 140400 | 10492834200 | 30000 | 29950 | 30000 | 29950 | 669 |
| 309 | 20230922 | 140300 | 10472789750 | 30000 | 30000 | 30000 | 29950 | 1817 |
| 310 | 20230922 | 140200 | 10418355800 | 30000 | 30000 | 30000 | 29950 | 434 |
| 311 | 20230922 | 140100 | 10405353600 | 30000 | 30000 | 30000 | 29950 | 258 |
| 312 | 20230922 | 140000 | 10397616450 | 29950 | 29950 | 30000 | 29950 | 260 |
| 313 | 20230922 | 135900 | 10389828950 | 29950 | 29900 | 30000 | 29900 | 2438 |
| 314 | 20230922 | 135800 | 10316867450 | 29900 | 29850 | 29900 | 29850 | 52 |
| 315 | 20230922 | 135700 | 10315315150 | 29850 | 29900 | 29900 | 29850 | 370 |
| 316 | 20230922 | 135600 | 10304259800 | 29900 | 29900 | 29900 | 29900 | 318 |
| 317 | 20230922 | 135500 | 10294751600 | 29850 | 29850 | 29850 | 29850 | 120 |
| 318 | 20230922 | 135400 | 10291169600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 319 | 20230922 | 135300 | 10291169600 | 29900 | 29900 | 29900 | 29850 | 93 |
| 320 | 20230922 | 135200 | 10288391400 | 29900 | 29850 | 29900 | 29850 | 1805 |
| 321 | 20230922 | 135100 | 10234512050 | 29800 | 29850 | 29850 | 29800 | 757 |
| 322 | 20230922 | 135000 | 10211953100 | 29850 | 29800 | 29850 | 29800 | 32 |
| 323 | 20230922 | 134900 | 10210999450 | 29800 | 29850 | 29850 | 29800 | 889 |
| 324 | 20230922 | 134800 | 10184506000 | 29850 | 29800 | 29850 | 29800 | 289 |
| 325 | 20230922 | 134700 | 10175893750 | 29850 | 29850 | 29850 | 29850 | 113 |
| 326 | 20230922 | 134600 | 10172520700 | 29850 | 29800 | 29850 | 29800 | 1098 |
| 327 | 20230922 | 134500 | 10139746700 | 29800 | 29800 | 29850 | 29750 | 440 |
| 328 | 20230922 | 134400 | 10126640550 | 29800 | 29800 | 29800 | 29800 | 113 |
| 329 | 20230922 | 134300 | 10123273150 | 29800 | 29750 | 29800 | 29750 | 432 |
| 330 | 20230922 | 134200 | 10110420700 | 29750 | 29750 | 29800 | 29750 | 388 |
| 331 | 20230922 | 134100 | 10098875600 | 29800 | 29750 | 29800 | 29750 | 567 |
| 332 | 20230922 | 134000 | 10082005850 | 29800 | 29850 | 29850 | 29800 | 94 |
| 333 | 20230922 | 133900 | 10079201750 | 29850 | 29750 | 29850 | 29750 | 305 |
| 334 | 20230922 | 133800 | 10070113550 | 29800 | 29750 | 29800 | 29750 | 132 |
| 335 | 20230922 | 133700 | 10066184950 | 29750 | 29800 | 29800 | 29750 | 207 |
| 336 | 20230922 | 133600 | 10060019400 | 29800 | 29800 | 29800 | 29800 | 328 |
| 337 | 20230922 | 133500 | 10050245000 | 29800 | 29800 | 29850 | 29800 | 365 |
| 338 | 20230922 | 133400 | 10039367700 | 29800 | 29850 | 29850 | 29800 | 374 |
| 339 | 20230922 | 133300 | 10028217500 | 29800 | 29750 | 29800 | 29750 | 241 |
| 340 | 20230922 | 133200 | 10021035750 | 29750 | 29850 | 29850 | 29750 | 39 |
| 341 | 20230922 | 133100 | 10019874200 | 29850 | 29700 | 29850 | 29700 | 1818 |
| 342 | 20230922 | 133000 | 9965738350 | 29700 | 29750 | 29750 | 29700 | 659 |
| 343 | 20230922 | 132900 | 9946153350 | 29750 | 29750 | 29800 | 29700 | 620 |
| 344 | 20230922 | 132800 | 9927718700 | 29750 | 29800 | 29800 | 29750 | 2547 |
| 345 | 20230922 | 132700 | 9851933850 | 29800 | 29800 | 29800 | 29750 | 279 |
| 346 | 20230922 | 132600 | 9843620250 | 29800 | 29750 | 29800 | 29750 | 2375 |
| 347 | 20230922 | 132500 | 9772949600 | 29800 | 29800 | 29800 | 29800 | 1099 |
| 348 | 20230922 | 132400 | 9740199400 | 29800 | 29800 | 29800 | 29800 | 387 |
| 349 | 20230922 | 132300 | 9728666800 | 29800 | 29750 | 29800 | 29750 | 256 |
| 350 | 20230922 | 132200 | 9721041500 | 29800 | 29750 | 29800 | 29750 | 249 |
| 351 | 20230922 | 132100 | 9713630400 | 29750 | 29750 | 29800 | 29750 | 39 |
| 352 | 20230922 | 132000 | 9712469650 | 29800 | 29800 | 29800 | 29800 | 226 |
| 353 | 20230922 | 131900 | 9705734850 | 29800 | 29750 | 29800 | 29750 | 75 |
| 354 | 20230922 | 131800 | 9703501150 | 29750 | 29800 | 29800 | 29750 | 221 |
| 355 | 20230922 | 131700 | 9696924650 | 29800 | 29800 | 29800 | 29750 | 172 |
| 356 | 20230922 | 131600 | 9691801050 | 29800 | 29800 | 29800 | 29750 | 188 |
| 357 | 20230922 | 131500 | 9686206550 | 29800 | 29800 | 29800 | 29750 | 919 |
| 358 | 20230922 | 131400 | 9658854300 | 29800 | 29750 | 29800 | 29750 | 47 |
| 359 | 20230922 | 131300 | 9657455200 | 29800 | 29800 | 29800 | 29800 | 515 |
| 360 | 20230922 | 131200 | 9642108200 | 29850 | 29850 | 29850 | 29850 | 296 |
| 361 | 20230922 | 131100 | 9633272600 | 29800 | 29800 | 29850 | 29750 | 1340 |
| 362 | 20230922 | 131000 | 9593340550 | 29800 | 29800 | 29850 | 29750 | 1098 |
| 363 | 20230922 | 130900 | 9560660550 | 29750 | 29850 | 29900 | 29750 | 6037 |
| 364 | 20230922 | 130800 | 9380788350 | 29900 | 29950 | 29950 | 29850 | 2577 |
| 365 | 20230922 | 130700 | 9303747950 | 29900 | 29900 | 29950 | 29900 | 482 |
| 366 | 20230922 | 130600 | 9289336100 | 29900 | 29850 | 29900 | 29850 | 776 |
| 367 | 20230922 | 130500 | 9266156000 | 29900 | 29900 | 29900 | 29850 | 159 |
| 368 | 20230922 | 130400 | 9261403600 | 29900 | 29850 | 29900 | 29850 | 122 |
| 369 | 20230922 | 130300 | 9257758300 | 29850 | 29850 | 29850 | 29850 | 719 |
| 370 | 20230922 | 130200 | 9236296150 | 29850 | 29850 | 29850 | 29850 | 546 |
| 371 | 20230922 | 130100 | 9219998050 | 29900 | 29900 | 29900 | 29900 | 261 |
| 372 | 20230922 | 130000 | 9212194150 | 29850 | 29850 | 29900 | 29850 | 640 |
| 373 | 20230922 | 125900 | 9193088850 | 29850 | 29850 | 29850 | 29800 | 86 |
| 374 | 20230922 | 125800 | 9190522250 | 29850 | 29800 | 29900 | 29800 | 226 |
| 375 | 20230922 | 125700 | 9183778400 | 29800 | 29900 | 29900 | 29800 | 1877 |
| 376 | 20230922 | 125600 | 9127753300 | 29900 | 29900 | 29900 | 29900 | 69 |
| 377 | 20230922 | 125500 | 9125690200 | 29900 | 29900 | 29900 | 29850 | 342 |
| 378 | 20230922 | 125400 | 9115466900 | 29950 | 29900 | 29950 | 29850 | 409 |
| 379 | 20230922 | 125300 | 9103238350 | 29950 | 29950 | 29950 | 29900 | 168 |
| 380 | 20230922 | 125200 | 9098210000 | 29900 | 29900 | 29950 | 29900 | 153 |
| 381 | 20230922 | 125100 | 9093634450 | 29950 | 29950 | 29950 | 29900 | 31 |
| 382 | 20230922 | 125000 | 9092706850 | 29950 | 29900 | 29950 | 29900 | 450 |
| 383 | 20230922 | 124900 | 9079234650 | 29900 | 29950 | 29950 | 29900 | 389 |
| 384 | 20230922 | 124800 | 9067603000 | 29950 | 29950 | 29950 | 29950 | 44 |
| 385 | 20230922 | 124700 | 9066285200 | 29950 | 29950 | 29950 | 29950 | 24 |
| 386 | 20230922 | 124600 | 9065566400 | 29950 | 29950 | 29950 | 29950 | 68 |
| 387 | 20230922 | 124500 | 9063529800 | 29950 | 29950 | 29950 | 29900 | 360 |
| 388 | 20230922 | 124400 | 9052764700 | 29950 | 30000 | 30000 | 29950 | 850 |
| 389 | 20230922 | 124300 | 9027307150 | 30000 | 29900 | 30000 | 29900 | 440 |
| 390 | 20230922 | 124200 | 9014131100 | 29950 | 29950 | 29950 | 29900 | 511 |
| 391 | 20230922 | 124100 | 8998831650 | 29950 | 29900 | 30000 | 29900 | 221 |
| 392 | 20230922 | 124000 | 8992210300 | 29900 | 30000 | 30000 | 29900 | 643 |
| 393 | 20230922 | 123900 | 8972952300 | 29950 | 29950 | 30000 | 29950 | 497 |
| 394 | 20230922 | 123800 | 8958062150 | 29950 | 29950 | 30000 | 29950 | 1391 |
| 395 | 20230922 | 123700 | 8916398150 | 29950 | 29900 | 29950 | 29850 | 418 |
| 396 | 20230922 | 123600 | 8903887700 | 29850 | 29900 | 29900 | 29850 | 7 |
| 397 | 20230922 | 123500 | 8903678700 | 29900 | 29900 | 29900 | 29900 | 192 |
| 398 | 20230922 | 123400 | 8897937900 | 29900 | 29950 | 29950 | 29900 | 639 |
| 399 | 20230922 | 123300 | 8878824000 | 29950 | 29950 | 29950 | 29950 | 233 |
| 400 | 20230922 | 123200 | 8871845650 | 29950 | 29900 | 29950 | 29900 | 1221 |
| 401 | 20230922 | 123100 | 8835289750 | 29900 | 29850 | 29900 | 29850 | 215 |
| 402 | 20230922 | 123000 | 8828866500 | 29900 | 29900 | 29900 | 29900 | 82 |
| 403 | 20230922 | 122900 | 8826414700 | 29900 | 29850 | 29900 | 29850 | 1862 |
| 404 | 20230922 | 122800 | 8770753700 | 29850 | 29850 | 29850 | 29850 | 237 |
| 405 | 20230922 | 122700 | 8763679250 | 29850 | 29800 | 29850 | 29800 | 5 |
| 406 | 20230922 | 122600 | 8763530100 | 29850 | 29900 | 29900 | 29800 | 376 |
| 407 | 20230922 | 122500 | 8752301500 | 29900 | 29850 | 29900 | 29800 | 775 |
| 408 | 20230922 | 122400 | 8729165850 | 29850 | 29850 | 29850 | 29850 | 390 |
| 409 | 20230922 | 122300 | 8717524350 | 29850 | 29850 | 29900 | 29850 | 177 |
| 410 | 20230922 | 122200 | 8712240850 | 29850 | 29850 | 29850 | 29850 | 556 |
| 411 | 20230922 | 122100 | 8695644250 | 29850 | 29800 | 29850 | 29800 | 282 |
| 412 | 20230922 | 122000 | 8687237400 | 29850 | 29850 | 29850 | 29800 | 265 |
| 413 | 20230922 | 121900 | 8679328500 | 29850 | 29850 | 29850 | 29800 | 159 |
| 414 | 20230922 | 121800 | 8674587350 | 29850 | 29900 | 29900 | 29850 | 721 |
| 415 | 20230922 | 121700 | 8653065450 | 29900 | 29900 | 29900 | 29850 | 307 |
| 416 | 20230922 | 121600 | 8643893000 | 29850 | 29850 | 29850 | 29850 | 343 |
| 417 | 20230922 | 121500 | 8633654450 | 29850 | 29800 | 29850 | 29800 | 1006 |
| 418 | 20230922 | 121400 | 8603625450 | 29850 | 29800 | 29850 | 29800 | 1362 |
| 419 | 20230922 | 121300 | 8562980100 | 29800 | 29800 | 29800 | 29750 | 614 |
| 420 | 20230922 | 121200 | 8544708000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 421 | 20230922 | 121100 | 8544678150 | 29850 | 29750 | 29850 | 29750 | 1104 |
| 422 | 20230922 | 121000 | 8511767050 | 29800 | 29800 | 29800 | 29800 | 61 |
| 423 | 20230922 | 120900 | 8509949250 | 29800 | 29800 | 29800 | 29800 | 46 |
| 424 | 20230922 | 120800 | 8508578450 | 29750 | 29800 | 29800 | 29750 | 567 |
| 425 | 20230922 | 120700 | 8491700600 | 29800 | 29800 | 29800 | 29750 | 119 |
| 426 | 20230922 | 120600 | 8488155800 | 29800 | 29750 | 29800 | 29750 | 1043 |
| 427 | 20230922 | 120500 | 8457095500 | 29800 | 29800 | 29800 | 29800 | 276 |
| 428 | 20230922 | 120400 | 8448870700 | 29800 | 29800 | 29800 | 29800 | 938 |
| 429 | 20230922 | 120300 | 8420918300 | 29800 | 29850 | 29850 | 29750 | 1456 |
| 430 | 20230922 | 120200 | 8377529000 | 29800 | 29800 | 29800 | 29800 | 301 |
| 431 | 20230922 | 120100 | 8368559200 | 29850 | 29850 | 29850 | 29850 | 208 |
| 432 | 20230922 | 120000 | 8362350400 | 29850 | 29850 | 29850 | 29850 | 156 |
| 433 | 20230922 | 115900 | 8357693800 | 29800 | 29800 | 29900 | 29800 | 314 |
| 434 | 20230922 | 115800 | 8348324950 | 29900 | 29800 | 29900 | 29800 | 336 |
| 435 | 20230922 | 115700 | 8338300750 | 29800 | 29850 | 29850 | 29800 | 1035 |
| 436 | 20230922 | 115600 | 8307434200 | 29850 | 29850 | 29850 | 29850 | 967 |
| 437 | 20230922 | 115500 | 8278569250 | 29850 | 29800 | 29850 | 29800 | 509 |
| 438 | 20230922 | 115400 | 8263385600 | 29900 | 29850 | 29900 | 29850 | 43 |
| 439 | 20230922 | 115300 | 8262101850 | 29850 | 29900 | 29900 | 29800 | 2341 |
| 440 | 20230922 | 115200 | 8192171800 | 29900 | 29900 | 29900 | 29850 | 634 |
| 441 | 20230922 | 115100 | 8173221100 | 29900 | 29900 | 29900 | 29900 | 1359 |
| 442 | 20230922 | 115000 | 8132587000 | 29900 | 29950 | 29950 | 29900 | 422 |
| 443 | 20230922 | 114900 | 8119952350 | 29950 | 29950 | 29950 | 29950 | 472 |
| 444 | 20230922 | 114800 | 8105815950 | 29950 | 29950 | 29950 | 29900 | 202 |
| 445 | 20230922 | 114700 | 8099766550 | 29900 | 29850 | 29900 | 29850 | 691 |
| 446 | 20230922 | 114600 | 8079107850 | 29850 | 29850 | 29850 | 29850 | 962 |
| 447 | 20230922 | 114500 | 8050392150 | 29850 | 29850 | 29850 | 29800 | 779 |
| 448 | 20230922 | 114400 | 8027139150 | 29850 | 29850 | 29850 | 29800 | 167 |
| 449 | 20230922 | 114300 | 8022155200 | 29850 | 29800 | 29850 | 29800 | 620 |
| 450 | 20230922 | 114200 | 8003675650 | 29850 | 29850 | 29850 | 29800 | 1751 |
| 451 | 20230922 | 114100 | 7951460950 | 29800 | 29800 | 29850 | 29800 | 379 |
| 452 | 20230922 | 114000 | 7940160650 | 29800 | 29800 | 29850 | 29800 | 469 |
| 453 | 20230922 | 113900 | 7926184250 | 29800 | 29800 | 29800 | 29800 | 87 |
| 454 | 20230922 | 113800 | 7923591650 | 29800 | 29850 | 29850 | 29800 | 234 |
| 455 | 20230922 | 113700 | 7916618350 | 29850 | 29850 | 29850 | 29850 | 16 |
| 456 | 20230922 | 113600 | 7916140750 | 29850 | 29850 | 29850 | 29800 | 489 |
| 457 | 20230922 | 113500 | 7901560100 | 29850 | 29850 | 29850 | 29850 | 51 |
| 458 | 20230922 | 113400 | 7900037750 | 29800 | 29800 | 29800 | 29800 | 1372 |
| 459 | 20230922 | 113300 | 7859152150 | 29800 | 29750 | 29800 | 29750 | 177 |
| 460 | 20230922 | 113200 | 7853879100 | 29750 | 29800 | 29800 | 29750 | 256 |
| 461 | 20230922 | 113100 | 7846262550 | 29750 | 29750 | 29750 | 29750 | 1088 |
| 462 | 20230922 | 113000 | 7813894550 | 29750 | 29800 | 29800 | 29750 | 348 |
| 463 | 20230922 | 112900 | 7803537950 | 29800 | 29750 | 29800 | 29750 | 1173 |
| 464 | 20230922 | 112800 | 7768594100 | 29750 | 29800 | 29800 | 29750 | 1556 |
| 465 | 20230922 | 112700 | 7722282850 | 29800 | 29850 | 29850 | 29750 | 1281 |
| 466 | 20230922 | 112600 | 7684114000 | 29850 | 29800 | 29850 | 29750 | 1066 |
| 467 | 20230922 | 112500 | 7652333350 | 29800 | 29800 | 29800 | 29800 | 278 |
| 468 | 20230922 | 112400 | 7644048950 | 29800 | 29800 | 29800 | 29800 | 730 |
| 469 | 20230922 | 112300 | 7622294950 | 29800 | 29800 | 29800 | 29800 | 295 |
| 470 | 20230922 | 112200 | 7613503950 | 29800 | 29800 | 29800 | 29750 | 589 |
| 471 | 20230922 | 112100 | 7595951800 | 29800 | 29800 | 29800 | 29750 | 193 |
| 472 | 20230922 | 112000 | 7590207200 | 29800 | 29800 | 29800 | 29750 | 752 |
| 473 | 20230922 | 111900 | 7567802600 | 29800 | 29800 | 29800 | 29800 | 384 |
| 474 | 20230922 | 111800 | 7556359400 | 29800 | 29850 | 29850 | 29800 | 855 |
| 475 | 20230922 | 111700 | 7530879000 | 29800 | 29800 | 29800 | 29800 | 234 |
| 476 | 20230922 | 111600 | 7523905800 | 29800 | 29800 | 29800 | 29750 | 1333 |
| 477 | 20230922 | 111500 | 7484189900 | 29800 | 29750 | 29800 | 29750 | 101 |
| 478 | 20230922 | 111400 | 7481183600 | 29750 | 29750 | 29750 | 29750 | 622 |
| 479 | 20230922 | 111300 | 7462679100 | 29750 | 29800 | 29800 | 29750 | 3049 |
| 480 | 20230922 | 111200 | 7371956100 | 29800 | 29850 | 29850 | 29800 | 2034 |
| 481 | 20230922 | 111100 | 7311321050 | 29850 | 29850 | 29850 | 29850 | 765 |
| 482 | 20230922 | 111000 | 7288485800 | 29850 | 29800 | 29900 | 29800 | 1285 |
| 483 | 20230922 | 110900 | 7250146050 | 29850 | 29850 | 29950 | 29800 | 1154 |
| 484 | 20230922 | 110800 | 7215698350 | 29850 | 29850 | 29900 | 29850 | 2007 |
| 485 | 20230922 | 110700 | 7155732900 | 29850 | 29850 | 29850 | 29800 | 1315 |
| 486 | 20230922 | 110600 | 7116485300 | 29750 | 29850 | 29850 | 29750 | 813 |
| 487 | 20230922 | 110500 | 7092285650 | 29850 | 29850 | 29900 | 29750 | 1889 |
| 488 | 20230922 | 110400 | 7035937100 | 29850 | 29750 | 29850 | 29750 | 2148 |
| 489 | 20230922 | 110300 | 6971937650 | 29800 | 29800 | 29800 | 29800 | 545 |
| 490 | 20230922 | 110200 | 6955696650 | 29750 | 29750 | 29750 | 29750 | 1 |
| 491 | 20230922 | 110100 | 6955666900 | 29750 | 29750 | 29750 | 29700 | 195 |
| 492 | 20230922 | 110000 | 6949865900 | 29750 | 29800 | 29800 | 29750 | 993 |
| 493 | 20230922 | 105900 | 6920323700 | 29800 | 29800 | 29800 | 29750 | 57 |
| 494 | 20230922 | 105800 | 6918625850 | 29800 | 29800 | 29800 | 29800 | 140 |
| 495 | 20230922 | 105700 | 6914453850 | 29800 | 29750 | 29800 | 29750 | 1603 |
| 496 | 20230922 | 105600 | 6866706700 | 29750 | 29750 | 29750 | 29700 | 491 |
| 497 | 20230922 | 105500 | 6852117950 | 29750 | 29800 | 29800 | 29750 | 678 |
| 498 | 20230922 | 105400 | 6831927500 | 29800 | 29750 | 29850 | 29750 | 936 |
| 499 | 20230922 | 105300 | 6804065950 | 29700 | 29750 | 29750 | 29700 | 556 |
| 500 | 20230922 | 105200 | 6787551200 | 29700 | 29750 | 29750 | 29700 | 914 |
| 501 | 20230922 | 105100 | 6760394900 | 29750 | 29800 | 29800 | 29700 | 433 |
| 502 | 20230922 | 105000 | 6747512250 | 29750 | 29850 | 29850 | 29750 | 1337 |
| 503 | 20230922 | 104900 | 6707707750 | 29850 | 29850 | 29850 | 29850 | 130 |
| 504 | 20230922 | 104800 | 6703827250 | 29800 | 29850 | 29850 | 29800 | 1216 |
| 505 | 20230922 | 104700 | 6667588900 | 29800 | 29850 | 29850 | 29800 | 635 |
| 506 | 20230922 | 104600 | 6648664550 | 29850 | 29800 | 29850 | 29800 | 149 |
| 507 | 20230922 | 104500 | 6644218600 | 29850 | 29850 | 29850 | 29850 | 42 |
| 508 | 20230922 | 104400 | 6642964900 | 29850 | 29850 | 29850 | 29800 | 682 |
| 509 | 20230922 | 104300 | 6622637850 | 29850 | 29850 | 29850 | 29850 | 646 |
| 510 | 20230922 | 104200 | 6603354750 | 29850 | 29850 | 29900 | 29800 | 1301 |
| 511 | 20230922 | 104100 | 6564520500 | 29850 | 29850 | 29850 | 29800 | 614 |
| 512 | 20230922 | 104000 | 6546195450 | 29900 | 29850 | 29900 | 29850 | 86 |
| 513 | 20230922 | 103900 | 6543628250 | 29850 | 29850 | 29900 | 29850 | 333 |
| 514 | 20230922 | 103800 | 6533683050 | 29850 | 29750 | 29850 | 29700 | 2287 |
| 515 | 20230922 | 103700 | 6465569700 | 29800 | 29950 | 29950 | 29800 | 766 |
| 516 | 20230922 | 103600 | 6442695850 | 29900 | 29900 | 29900 | 29800 | 695 |
| 517 | 20230922 | 103500 | 6421962600 | 29900 | 29950 | 29950 | 29750 | 2653 |
| 518 | 20230922 | 103400 | 6342794200 | 29950 | 29850 | 29950 | 29850 | 2003 |
| 519 | 20230922 | 103300 | 6282889200 | 29900 | 29850 | 29900 | 29850 | 137 |
| 520 | 20230922 | 103200 | 6278799400 | 29900 | 29900 | 29900 | 29900 | 44 |
| 521 | 20230922 | 103100 | 6277483800 | 29900 | 29900 | 29900 | 29800 | 1810 |
| 522 | 20230922 | 103000 | 6223384000 | 29900 | 29850 | 29900 | 29800 | 1260 |
| 523 | 20230922 | 102900 | 6185730800 | 29850 | 29900 | 29900 | 29850 | 776 |
| 524 | 20230922 | 102800 | 6162533600 | 29850 | 29800 | 29850 | 29800 | 930 |
| 525 | 20230922 | 102700 | 6134806050 | 29800 | 29800 | 29900 | 29800 | 315 |
| 526 | 20230922 | 102600 | 6125417350 | 29900 | 29900 | 29900 | 29800 | 134 |
| 527 | 20230922 | 102500 | 6121419550 | 29900 | 29900 | 29900 | 29850 | 1972 |
| 528 | 20230922 | 102400 | 6062476250 | 29900 | 29850 | 29900 | 29850 | 552 |
| 529 | 20230922 | 102300 | 6045975400 | 29850 | 29750 | 29850 | 29750 | 1757 |
| 530 | 20230922 | 102200 | 5993581200 | 29700 | 29700 | 29800 | 29700 | 1616 |
| 531 | 20230922 | 102100 | 5945505900 | 29750 | 29750 | 29750 | 29700 | 179 |
| 532 | 20230922 | 102000 | 5940180700 | 29750 | 29750 | 29750 | 29700 | 676 |
| 533 | 20230922 | 101900 | 5920073800 | 29700 | 29750 | 29750 | 29700 | 605 |
| 534 | 20230922 | 101800 | 5902097850 | 29750 | 29800 | 29800 | 29650 | 5343 |
| 535 | 20230922 | 101700 | 5743387800 | 29800 | 29750 | 29800 | 29750 | 1148 |
| 536 | 20230922 | 101600 | 5709227250 | 29750 | 29800 | 29800 | 29700 | 2305 |
| 537 | 20230922 | 101500 | 5640637350 | 29750 | 29800 | 29800 | 29750 | 199 |
| 538 | 20230922 | 101400 | 5634707300 | 29800 | 29800 | 29800 | 29750 | 432 |
| 539 | 20230922 | 101300 | 5621833750 | 29800 | 29800 | 29800 | 29800 | 797 |
| 540 | 20230922 | 101200 | 5598083150 | 29800 | 29800 | 29800 | 29750 | 784 |
| 541 | 20230922 | 101100 | 5574733300 | 29800 | 29750 | 29800 | 29750 | 802 |
| 542 | 20230922 | 101000 | 5550842750 | 29750 | 29750 | 29800 | 29750 | 942 |
| 543 | 20230922 | 100900 | 5522784000 | 29750 | 29800 | 29800 | 29750 | 373 |
| 544 | 20230922 | 100800 | 5511669100 | 29750 | 29800 | 29850 | 29750 | 3101 |
| 545 | 20230922 | 100700 | 5419279050 | 29800 | 29850 | 29900 | 29800 | 1067 |
| 546 | 20230922 | 100600 | 5387434300 | 29850 | 29900 | 29900 | 29850 | 494 |
| 547 | 20230922 | 100500 | 5372677650 | 29950 | 29850 | 29950 | 29850 | 456 |
| 548 | 20230922 | 100400 | 5359038050 | 29850 | 29900 | 29950 | 29850 | 341 |
| 549 | 20230922 | 100300 | 5348849450 | 29950 | 30000 | 30000 | 29850 | 1725 |
| 550 | 20230922 | 100200 | 5297268650 | 30000 | 29950 | 30000 | 29900 | 1938 |
| 551 | 20230922 | 100100 | 5239197350 | 29950 | 30100 | 30100 | 29900 | 7818 |
| 552 | 20230922 | 100000 | 5004454200 | 30100 | 30100 | 30100 | 30050 | 3106 |
| 553 | 20230922 | 095900 | 4911011300 | 30100 | 30050 | 30100 | 30000 | 1747 |
| 554 | 20230922 | 095800 | 4858448500 | 30050 | 30050 | 30100 | 30000 | 613 |
| 555 | 20230922 | 095700 | 4840014250 | 30100 | 30050 | 30100 | 30050 | 3361 |
| 556 | 20230922 | 095600 | 4738874100 | 30050 | 30000 | 30050 | 29950 | 2026 |
| 557 | 20230922 | 095500 | 4678033800 | 30000 | 30000 | 30000 | 29950 | 600 |
| 558 | 20230922 | 095400 | 4660043800 | 30000 | 30050 | 30050 | 29950 | 2955 |
| 559 | 20230922 | 095300 | 4571374750 | 30050 | 30000 | 30050 | 29950 | 700 |
| 560 | 20230922 | 095200 | 4550366400 | 29950 | 29950 | 30000 | 29850 | 4784 |
| 561 | 20230922 | 095100 | 4406921150 | 30000 | 30000 | 30000 | 29900 | 1047 |
| 562 | 20230922 | 095000 | 4375562800 | 29900 | 29950 | 30000 | 29900 | 1505 |
| 563 | 20230922 | 094900 | 4330474700 | 29950 | 29900 | 29950 | 29900 | 1526 |
| 564 | 20230922 | 094800 | 4284818400 | 29900 | 29900 | 29950 | 29900 | 1007 |
| 565 | 20230922 | 094700 | 4254709050 | 29900 | 29900 | 29900 | 29900 | 1903 |
| 566 | 20230922 | 094600 | 4197809350 | 29900 | 29850 | 29900 | 29850 | 2517 |
| 567 | 20230922 | 094500 | 4122623050 | 29850 | 29850 | 29900 | 29800 | 756 |
| 568 | 20230922 | 094400 | 4100066300 | 29850 | 29800 | 29850 | 29800 | 1399 |
| 569 | 20230922 | 094300 | 4058306750 | 29800 | 29750 | 29800 | 29750 | 1345 |
| 570 | 20230922 | 094200 | 4018230850 | 29750 | 29700 | 29800 | 29700 | 1413 |
| 571 | 20230922 | 094100 | 3976194150 | 29750 | 29750 | 29750 | 29700 | 1042 |
| 572 | 20230922 | 094000 | 3945208100 | 29750 | 29750 | 29750 | 29700 | 1079 |
| 573 | 20230922 | 093900 | 3913129750 | 29750 | 29800 | 29800 | 29700 | 1748 |
| 574 | 20230922 | 093800 | 3861133700 | 29800 | 29750 | 29800 | 29750 | 1358 |
| 575 | 20230922 | 093700 | 3820722450 | 29750 | 29750 | 29800 | 29750 | 973 |
| 576 | 20230922 | 093600 | 3791728950 | 29750 | 29750 | 29800 | 29700 | 1509 |
| 577 | 20230922 | 093500 | 3746827250 | 29750 | 29750 | 29750 | 29700 | 645 |
| 578 | 20230922 | 093400 | 3727654300 | 29750 | 29700 | 29750 | 29700 | 1123 |
| 579 | 20230922 | 093300 | 3694252950 | 29700 | 29650 | 29700 | 29650 | 1667 |
| 580 | 20230922 | 093200 | 3644760050 | 29650 | 29550 | 29650 | 29550 | 987 |
| 581 | 20230922 | 093100 | 3615523550 | 29550 | 29650 | 29650 | 29550 | 735 |
| 582 | 20230922 | 093000 | 3593788600 | 29650 | 29500 | 29650 | 29500 | 3229 |
| 583 | 20230922 | 092900 | 3498348650 | 29550 | 29500 | 29550 | 29450 | 2688 |
| 584 | 20230922 | 092800 | 3419056450 | 29550 | 29550 | 29550 | 29500 | 3285 |
| 585 | 20230922 | 092700 | 3322128100 | 29550 | 29500 | 29550 | 29500 | 1322 |
| 586 | 20230922 | 092600 | 3283123600 | 29500 | 29500 | 29550 | 29450 | 3479 |
| 587 | 20230922 | 092500 | 3180521850 | 29500 | 29550 | 29550 | 29450 | 22214 |
| 588 | 20230922 | 092400 | 2525432150 | 29550 | 29600 | 29650 | 29500 | 9895 |
| 589 | 20230922 | 092300 | 2232825200 | 29600 | 29750 | 29750 | 29600 | 5386 |
| 590 | 20230922 | 092200 | 2072963500 | 29700 | 29750 | 29750 | 29700 | 961 |
| 591 | 20230922 | 092100 | 2044402600 | 29750 | 29700 | 29750 | 29700 | 495 |
| 592 | 20230922 | 092000 | 2029682650 | 29750 | 29800 | 29800 | 29700 | 1478 |
| 593 | 20230922 | 091900 | 1985726400 | 29750 | 29800 | 29800 | 29750 | 468 |
| 594 | 20230922 | 091800 | 1971783300 | 29800 | 29750 | 29800 | 29750 | 427 |
| 595 | 20230922 | 091700 | 1959076750 | 29800 | 29750 | 29850 | 29750 | 1310 |
| 596 | 20230922 | 091600 | 1920073250 | 29750 | 29750 | 29800 | 29750 | 2621 |
| 597 | 20230922 | 091500 | 1842093100 | 29750 | 29750 | 29800 | 29750 | 615 |
| 598 | 20230922 | 091400 | 1823793700 | 29750 | 29850 | 29900 | 29750 | 1815 |
| 599 | 20230922 | 091300 | 1769691200 | 29850 | 29800 | 29900 | 29800 | 664 |
| 600 | 20230922 | 091200 | 1749867500 | 29800 | 29800 | 29850 | 29750 | 1094 |
| 601 | 20230922 | 091100 | 1717259650 | 29800 | 29750 | 29800 | 29750 | 702 |
| 602 | 20230922 | 091000 | 1696347900 | 29800 | 29800 | 29850 | 29750 | 1774 |
| 603 | 20230922 | 090900 | 1643481250 | 29800 | 29800 | 29850 | 29800 | 1815 |
| 604 | 20230922 | 090800 | 1589384650 | 29850 | 29800 | 29850 | 29750 | 2456 |
| 605 | 20230922 | 090700 | 1516195850 | 29800 | 29850 | 29850 | 29750 | 2421 |
| 606 | 20230922 | 090600 | 1444105000 | 29800 | 29800 | 29850 | 29800 | 4311 |
| 607 | 20230922 | 090500 | 1315633850 | 29800 | 29750 | 29850 | 29750 | 2177 |
| 608 | 20230922 | 090400 | 1250775050 | 29750 | 29800 | 29850 | 29700 | 7764 |
| 609 | 20230922 | 090300 | 1019789600 | 29800 | 29700 | 29900 | 29700 | 3765 |
| 610 | 20230922 | 090200 | 907666550 | 29600 | 29650 | 29800 | 29550 | 5470 |
| 611 | 20230922 | 090100 | 745383250 | 29600 | 29600 | 29800 | 29450 | 7703 |
| 612 | 20230922 | 090000 | 517367500 | 29600 | 29500 | 29700 | 29450 | 17499 |