34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 3 | 20230919 | 192100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20230919 | 192000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20230919 | 191900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20230919 | 191800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20230919 | 191700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20230919 | 191600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20230919 | 191500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20230919 | 191400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20230919 | 191300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20230919 | 191200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20230919 | 191100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20230919 | 191000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20230919 | 190900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20230919 | 190800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20230919 | 190700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20230919 | 190600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20230919 | 190500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20230919 | 190400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20230919 | 190300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20230919 | 190200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20230919 | 190100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20230919 | 190000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20230919 | 185900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20230919 | 185800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20230919 | 185700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20230919 | 185600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20230919 | 185500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20230919 | 185400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20230919 | 185300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20230919 | 185200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 33 | 20230919 | 185100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20230919 | 185000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20230919 | 184900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20230919 | 184800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20230919 | 184700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20230919 | 184600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20230919 | 184500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20230919 | 184400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20230919 | 184300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20230919 | 184200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20230919 | 184100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20230919 | 184000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20230919 | 183900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20230919 | 183800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20230919 | 183700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20230919 | 183600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20230919 | 183500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20230919 | 183400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20230919 | 183300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20230919 | 183200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20230919 | 183100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20230919 | 183000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20230919 | 182900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20230919 | 182800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20230919 | 182700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20230919 | 182600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20230919 | 182500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20230919 | 182400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20230919 | 182300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20230919 | 182200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 63 | 20230919 | 182100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20230919 | 182000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20230919 | 181900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20230919 | 181800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20230919 | 181700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20230919 | 181600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20230919 | 181500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20230919 | 181400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20230919 | 181300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20230919 | 181200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20230919 | 181100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20230919 | 181000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20230919 | 180900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20230919 | 180800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20230919 | 180700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20230919 | 180600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20230919 | 180500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20230919 | 180400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20230919 | 180300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20230919 | 180200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20230919 | 180100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20230919 | 180000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20230919 | 175900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20230919 | 175800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20230919 | 175700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20230919 | 175600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20230919 | 175500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20230919 | 175400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20230919 | 175300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20230919 | 175200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 93 | 20230919 | 175100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20230919 | 175000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20230919 | 174900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20230919 | 174800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20230919 | 174700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20230919 | 174600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20230919 | 174500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20230919 | 174400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20230919 | 174300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20230919 | 174200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20230919 | 174100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20230919 | 174000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20230919 | 173900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20230919 | 173800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20230919 | 173700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20230919 | 173600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20230919 | 173500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20230919 | 173400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20230919 | 173300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20230919 | 173200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20230919 | 173100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20230919 | 173000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20230919 | 172900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20230919 | 172800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20230919 | 172700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20230919 | 172600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20230919 | 172500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20230919 | 172400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20230919 | 172300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20230919 | 172200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 123 | 20230919 | 172100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20230919 | 172000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20230919 | 171900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20230919 | 171800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20230919 | 171700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20230919 | 171600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20230919 | 171500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20230919 | 171400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20230919 | 171300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20230919 | 171200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20230919 | 171100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20230919 | 171000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20230919 | 170900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20230919 | 170800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20230919 | 170700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20230919 | 170600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20230919 | 170500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20230919 | 170400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20230919 | 170300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20230919 | 170200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20230919 | 170100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20230919 | 170000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20230919 | 165900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20230919 | 165800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20230919 | 165700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20230919 | 165600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20230919 | 165500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20230919 | 165400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20230919 | 165300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20230919 | 165200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 153 | 20230919 | 165100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20230919 | 165000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20230919 | 164900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20230919 | 164800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20230919 | 164700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20230919 | 164600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20230919 | 164500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20230919 | 164400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20230919 | 164300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20230919 | 164200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20230919 | 164100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20230919 | 164000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20230919 | 163900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20230919 | 163800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20230919 | 163700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20230919 | 163600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20230919 | 163500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20230919 | 163400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20230919 | 163300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20230919 | 163200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20230919 | 163100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20230919 | 163000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20230919 | 162900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20230919 | 162800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20230919 | 162700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20230919 | 162600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20230919 | 162500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20230919 | 162400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20230919 | 162300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20230919 | 162200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 183 | 20230919 | 162100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20230919 | 162000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20230919 | 161900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20230919 | 161800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20230919 | 161700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20230919 | 161600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20230919 | 161500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20230919 | 161400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20230919 | 161300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20230919 | 161200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20230919 | 161100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20230919 | 161000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20230919 | 160900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20230919 | 160800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20230919 | 160700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20230919 | 160600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20230919 | 160500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20230919 | 160400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20230919 | 160300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20230919 | 160200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20230919 | 160100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20230919 | 160000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20230919 | 155900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20230919 | 155800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20230919 | 155700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20230919 | 155600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20230919 | 155500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20230919 | 155400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20230919 | 155300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20230919 | 155200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 213 | 20230919 | 155100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20230919 | 155000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20230919 | 154900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20230919 | 154800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20230919 | 154700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20230919 | 154600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20230919 | 154500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20230919 | 154400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20230919 | 154300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20230919 | 154200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20230919 | 154100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20230919 | 154000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20230919 | 153900 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20230919 | 153800 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20230919 | 153700 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20230919 | 153600 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20230919 | 153500 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20230919 | 153400 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20230919 | 153300 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20230919 | 153200 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20230919 | 153100 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20230919 | 153000 | 23511947200 | 37350 | 37350 | 37350 | 37350 | 39963 |
| 235 | 20230919 | 152900 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20230919 | 152800 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20230919 | 152700 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20230919 | 152600 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 239 | 20230919 | 152500 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20230919 | 152400 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20230919 | 152300 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 242 | 20230919 | 152200 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 243 | 20230919 | 152100 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 244 | 20230919 | 152000 | 22019329150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20230919 | 151900 | 22019329150 | 37400 | 37400 | 37450 | 37350 | 1749 |
| 246 | 20230919 | 151800 | 21953914000 | 37400 | 37400 | 37400 | 37400 | 278 |
| 247 | 20230919 | 151700 | 21943516800 | 37400 | 37350 | 37400 | 37350 | 4615 |
| 248 | 20230919 | 151600 | 21770985800 | 37350 | 37400 | 37400 | 37350 | 313 |
| 249 | 20230919 | 151500 | 21759294950 | 37350 | 37400 | 37400 | 37300 | 3070 |
| 250 | 20230919 | 151400 | 21644625650 | 37350 | 37400 | 37400 | 37350 | 1005 |
| 251 | 20230919 | 151300 | 21607077200 | 37400 | 37350 | 37400 | 37350 | 801 |
| 252 | 20230919 | 151200 | 21577146600 | 37400 | 37350 | 37400 | 37350 | 520 |
| 253 | 20230919 | 151100 | 21557716400 | 37350 | 37400 | 37450 | 37350 | 905 |
| 254 | 20230919 | 151000 | 21523886850 | 37450 | 37350 | 37450 | 37350 | 2173 |
| 255 | 20230919 | 150900 | 21442626300 | 37400 | 37350 | 37400 | 37350 | 790 |
| 256 | 20230919 | 150800 | 21413105750 | 37350 | 37350 | 37400 | 37350 | 3127 |
| 257 | 20230919 | 150700 | 21296261250 | 37400 | 37350 | 37400 | 37350 | 551 |
| 258 | 20230919 | 150600 | 21275681000 | 37350 | 37350 | 37400 | 37350 | 1603 |
| 259 | 20230919 | 150500 | 21215804150 | 37350 | 37400 | 37400 | 37350 | 278 |
| 260 | 20230919 | 150400 | 21205420550 | 37400 | 37450 | 37450 | 37400 | 2391 |
| 261 | 20230919 | 150300 | 21115996900 | 37400 | 37400 | 37450 | 37400 | 1038 |
| 262 | 20230919 | 150200 | 21077148650 | 37400 | 37400 | 37450 | 37400 | 1556 |
| 263 | 20230919 | 150100 | 21018925350 | 37400 | 37400 | 37450 | 37400 | 811 |
| 264 | 20230919 | 150000 | 20988591000 | 37400 | 37450 | 37450 | 37400 | 1904 |
| 265 | 20230919 | 145900 | 20917312550 | 37450 | 37400 | 37450 | 37350 | 6881 |
| 266 | 20230919 | 145800 | 20659887050 | 37400 | 37400 | 37400 | 37350 | 2719 |
| 267 | 20230919 | 145700 | 20558241050 | 37350 | 37350 | 37400 | 37350 | 1066 |
| 268 | 20230919 | 145600 | 20518401650 | 37350 | 37350 | 37400 | 37350 | 687 |
| 269 | 20230919 | 145500 | 20492732750 | 37350 | 37350 | 37400 | 37350 | 1277 |
| 270 | 20230919 | 145400 | 20445027250 | 37350 | 37350 | 37400 | 37350 | 449 |
| 271 | 20230919 | 145300 | 20428251050 | 37350 | 37300 | 37400 | 37300 | 7482 |
| 272 | 20230919 | 145200 | 20148801000 | 37350 | 37350 | 37350 | 37300 | 947 |
| 273 | 20230919 | 145100 | 20113455850 | 37300 | 37300 | 37350 | 37300 | 882 |
| 274 | 20230919 | 145000 | 20080551800 | 37300 | 37350 | 37350 | 37300 | 857 |
| 275 | 20230919 | 144900 | 20048576000 | 37350 | 37350 | 37350 | 37250 | 8198 |
| 276 | 20230919 | 144800 | 19742773950 | 37300 | 37300 | 37350 | 37300 | 888 |
| 277 | 20230919 | 144700 | 19709643300 | 37350 | 37350 | 37350 | 37300 | 450 |
| 278 | 20230919 | 144600 | 19692854950 | 37300 | 37300 | 37350 | 37300 | 734 |
| 279 | 20230919 | 144500 | 19665469600 | 37300 | 37350 | 37350 | 37300 | 1155 |
| 280 | 20230919 | 144400 | 19622378400 | 37300 | 37350 | 37350 | 37300 | 672 |
| 281 | 20230919 | 144300 | 19597310150 | 37300 | 37300 | 37350 | 37300 | 1237 |
| 282 | 20230919 | 144200 | 19551159100 | 37300 | 37350 | 37350 | 37300 | 725 |
| 283 | 20230919 | 144100 | 19524106650 | 37300 | 37350 | 37400 | 37300 | 4030 |
| 284 | 20230919 | 144000 | 19373625400 | 37350 | 37350 | 37400 | 37350 | 822 |
| 285 | 20230919 | 143900 | 19342920050 | 37350 | 37350 | 37400 | 37350 | 1251 |
| 286 | 20230919 | 143800 | 19296191800 | 37350 | 37400 | 37400 | 37350 | 1429 |
| 287 | 20230919 | 143700 | 19242807800 | 37400 | 37350 | 37400 | 37350 | 686 |
| 288 | 20230919 | 143600 | 19217179450 | 37400 | 37350 | 37400 | 37350 | 703 |
| 289 | 20230919 | 143500 | 19190911850 | 37350 | 37400 | 37400 | 37350 | 881 |
| 290 | 20230919 | 143400 | 19158001600 | 37350 | 37400 | 37400 | 37350 | 987 |
| 291 | 20230919 | 143300 | 19121105400 | 37400 | 37350 | 37400 | 37350 | 492 |
| 292 | 20230919 | 143200 | 19102726650 | 37350 | 37350 | 37400 | 37350 | 820 |
| 293 | 20230919 | 143100 | 19072096600 | 37400 | 37400 | 37400 | 37350 | 423 |
| 294 | 20230919 | 143000 | 19056288100 | 37400 | 37400 | 37400 | 37350 | 148 |
| 295 | 20230919 | 142900 | 19050756250 | 37350 | 37350 | 37400 | 37350 | 520 |
| 296 | 20230919 | 142800 | 19031323000 | 37350 | 37350 | 37400 | 37350 | 943 |
| 297 | 20230919 | 142700 | 18996084450 | 37350 | 37350 | 37350 | 37300 | 3159 |
| 298 | 20230919 | 142600 | 18878142250 | 37300 | 37400 | 37450 | 37300 | 25265 |
| 299 | 20230919 | 142500 | 17933755150 | 37450 | 37400 | 37450 | 37400 | 612 |
| 300 | 20230919 | 142400 | 17910847100 | 37450 | 37400 | 37450 | 37400 | 467 |
| 301 | 20230919 | 142300 | 17893371200 | 37400 | 37450 | 37450 | 37400 | 13454 |
| 302 | 20230919 | 142200 | 17389572350 | 37450 | 37450 | 37500 | 37450 | 359 |
| 303 | 20230919 | 142100 | 17376118400 | 37450 | 37500 | 37500 | 37450 | 224 |
| 304 | 20230919 | 142000 | 17367724300 | 37500 | 37500 | 37500 | 37450 | 986 |
| 305 | 20230919 | 141900 | 17330773750 | 37500 | 37450 | 37500 | 37450 | 847 |
| 306 | 20230919 | 141800 | 17299034750 | 37450 | 37450 | 37500 | 37450 | 359 |
| 307 | 20230919 | 141700 | 17285583350 | 37450 | 37500 | 37500 | 37450 | 5632 |
| 308 | 20230919 | 141600 | 17074397250 | 37450 | 37500 | 37500 | 37450 | 305 |
| 309 | 20230919 | 141500 | 17062972400 | 37450 | 37500 | 37500 | 37450 | 733 |
| 310 | 20230919 | 141400 | 17035494750 | 37500 | 37500 | 37500 | 37450 | 225 |
| 311 | 20230919 | 141300 | 17027062700 | 37500 | 37500 | 37500 | 37450 | 696 |
| 312 | 20230919 | 141200 | 17000979650 | 37500 | 37500 | 37500 | 37450 | 567 |
| 313 | 20230919 | 141100 | 16979726650 | 37500 | 37450 | 37500 | 37450 | 419 |
| 314 | 20230919 | 141000 | 16964031150 | 37500 | 37450 | 37500 | 37450 | 609 |
| 315 | 20230919 | 140900 | 16941207000 | 37450 | 37450 | 37500 | 37450 | 443 |
| 316 | 20230919 | 140800 | 16924613000 | 37500 | 37450 | 37500 | 37450 | 1420 |
| 317 | 20230919 | 140700 | 16871399500 | 37500 | 37450 | 37500 | 37450 | 371 |
| 318 | 20230919 | 140600 | 16857497700 | 37500 | 37450 | 37500 | 37450 | 721 |
| 319 | 20230919 | 140500 | 16830481200 | 37500 | 37450 | 37500 | 37450 | 655 |
| 320 | 20230919 | 140400 | 16805924750 | 37500 | 37500 | 37500 | 37450 | 862 |
| 321 | 20230919 | 140300 | 16773622750 | 37500 | 37500 | 37500 | 37450 | 262 |
| 322 | 20230919 | 140200 | 16763798300 | 37500 | 37450 | 37500 | 37450 | 383 |
| 323 | 20230919 | 140100 | 16749443700 | 37450 | 37500 | 37500 | 37450 | 407 |
| 324 | 20230919 | 140000 | 16734188250 | 37450 | 37500 | 37500 | 37450 | 835 |
| 325 | 20230919 | 135900 | 16702890850 | 37500 | 37500 | 37500 | 37450 | 911 |
| 326 | 20230919 | 135800 | 16668753500 | 37500 | 37450 | 37500 | 37450 | 534 |
| 327 | 20230919 | 135700 | 16648734100 | 37450 | 37500 | 37500 | 37450 | 636 |
| 328 | 20230919 | 135600 | 16624902600 | 37500 | 37450 | 37500 | 37450 | 564 |
| 329 | 20230919 | 135500 | 16603758400 | 37500 | 37450 | 37500 | 37450 | 928 |
| 330 | 20230919 | 135400 | 16568987200 | 37500 | 37450 | 37500 | 37450 | 514 |
| 331 | 20230919 | 135300 | 16549717650 | 37450 | 37450 | 37500 | 37450 | 514 |
| 332 | 20230919 | 135200 | 16530456050 | 37450 | 37500 | 37500 | 37450 | 758 |
| 333 | 20230919 | 135100 | 16502064200 | 37500 | 37450 | 37500 | 37450 | 774 |
| 334 | 20230919 | 135000 | 16473063100 | 37450 | 37500 | 37500 | 37450 | 343 |
| 335 | 20230919 | 134900 | 16460209550 | 37500 | 37500 | 37500 | 37450 | 437 |
| 336 | 20230919 | 134800 | 16443833900 | 37500 | 37500 | 37500 | 37450 | 732 |
| 337 | 20230919 | 134700 | 16416409250 | 37500 | 37450 | 37500 | 37450 | 244 |
| 338 | 20230919 | 134600 | 16407260850 | 37500 | 37550 | 37550 | 37500 | 1803 |
| 339 | 20230919 | 134500 | 16339644000 | 37550 | 37550 | 37550 | 37500 | 262 |
| 340 | 20230919 | 134400 | 16329811350 | 37550 | 37550 | 37550 | 37500 | 665 |
| 341 | 20230919 | 134300 | 16304862900 | 37550 | 37550 | 37550 | 37500 | 381 |
| 342 | 20230919 | 134200 | 16290564150 | 37500 | 37450 | 37550 | 37450 | 10053 |
| 343 | 20230919 | 134100 | 15913563650 | 37500 | 37500 | 37500 | 37450 | 685 |
| 344 | 20230919 | 134000 | 15887895000 | 37500 | 37450 | 37500 | 37450 | 1004 |
| 345 | 20230919 | 133900 | 15850282750 | 37450 | 37450 | 37500 | 37450 | 443 |
| 346 | 20230919 | 133800 | 15833682350 | 37450 | 37450 | 37500 | 37450 | 291 |
| 347 | 20230919 | 133700 | 15822775750 | 37450 | 37500 | 37500 | 37450 | 418 |
| 348 | 20230919 | 133600 | 15807111950 | 37500 | 37500 | 37500 | 37450 | 253 |
| 349 | 20230919 | 133500 | 15797630300 | 37450 | 37500 | 37500 | 37450 | 541 |
| 350 | 20230919 | 133400 | 15777356100 | 37500 | 37450 | 37500 | 37450 | 358 |
| 351 | 20230919 | 133300 | 15763941950 | 37450 | 37500 | 37500 | 37450 | 481 |
| 352 | 20230919 | 133200 | 15745917800 | 37500 | 37500 | 37500 | 37450 | 577 |
| 353 | 20230919 | 133100 | 15724296550 | 37450 | 37500 | 37500 | 37450 | 2405 |
| 354 | 20230919 | 133000 | 15634216600 | 37500 | 37500 | 37500 | 37450 | 378 |
| 355 | 20230919 | 132900 | 15620049450 | 37500 | 37500 | 37500 | 37450 | 124 |
| 356 | 20230919 | 132800 | 15615399650 | 37500 | 37500 | 37500 | 37450 | 1002 |
| 357 | 20230919 | 132700 | 15577857000 | 37450 | 37500 | 37500 | 37450 | 533 |
| 358 | 20230919 | 132600 | 15557889850 | 37450 | 37500 | 37500 | 37450 | 2427 |
| 359 | 20230919 | 132500 | 15466987400 | 37450 | 37500 | 37500 | 37450 | 399 |
| 360 | 20230919 | 132400 | 15452030300 | 37500 | 37450 | 37500 | 37450 | 1218 |
| 361 | 20230919 | 132300 | 15406404250 | 37450 | 37500 | 37500 | 37450 | 453 |
| 362 | 20230919 | 132200 | 15389426750 | 37500 | 37450 | 37500 | 37450 | 1481 |
| 363 | 20230919 | 132100 | 15333899400 | 37450 | 37500 | 37500 | 37450 | 754 |
| 364 | 20230919 | 132000 | 15305649000 | 37450 | 37450 | 37500 | 37450 | 559 |
| 365 | 20230919 | 131900 | 15284708050 | 37450 | 37500 | 37500 | 37450 | 463 |
| 366 | 20230919 | 131800 | 15267362250 | 37500 | 37500 | 37500 | 37450 | 344 |
| 367 | 20230919 | 131700 | 15254467600 | 37500 | 37450 | 37500 | 37450 | 944 |
| 368 | 20230919 | 131600 | 15219107600 | 37450 | 37500 | 37500 | 37450 | 476 |
| 369 | 20230919 | 131500 | 15201267300 | 37500 | 37500 | 37500 | 37450 | 367 |
| 370 | 20230919 | 131400 | 15187518000 | 37500 | 37450 | 37500 | 37450 | 403 |
| 371 | 20230919 | 131300 | 15172410950 | 37500 | 37500 | 37500 | 37450 | 242 |
| 372 | 20230919 | 131200 | 15163336450 | 37450 | 37500 | 37500 | 37450 | 304 |
| 373 | 20230919 | 131100 | 15151944250 | 37500 | 37450 | 37500 | 37450 | 617 |
| 374 | 20230919 | 131000 | 15128813050 | 37450 | 37450 | 37500 | 37450 | 1100 |
| 375 | 20230919 | 130900 | 15087615150 | 37450 | 37500 | 37500 | 37450 | 381 |
| 376 | 20230919 | 130800 | 15073333500 | 37500 | 37500 | 37500 | 37450 | 283 |
| 377 | 20230919 | 130700 | 15062728600 | 37500 | 37500 | 37500 | 37450 | 511 |
| 378 | 20230919 | 130600 | 15043571400 | 37500 | 37500 | 37500 | 37450 | 390 |
| 379 | 20230919 | 130500 | 15028958700 | 37450 | 37500 | 37500 | 37450 | 807 |
| 380 | 20230919 | 130400 | 14998731450 | 37500 | 37500 | 37500 | 37400 | 3660 |
| 381 | 20230919 | 130300 | 14861766900 | 37450 | 37500 | 37500 | 37450 | 10217 |
| 382 | 20230919 | 130200 | 14479133200 | 37500 | 37500 | 37500 | 37450 | 315 |
| 383 | 20230919 | 130100 | 14467321800 | 37450 | 37500 | 37500 | 37450 | 549 |
| 384 | 20230919 | 130000 | 14446757350 | 37500 | 37500 | 37500 | 37450 | 280 |
| 385 | 20230919 | 125900 | 14436257600 | 37500 | 37500 | 37500 | 37450 | 332 |
| 386 | 20230919 | 125800 | 14423815800 | 37500 | 37500 | 37500 | 37450 | 54 |
| 387 | 20230919 | 125700 | 14421791050 | 37500 | 37550 | 37550 | 37450 | 10417 |
| 388 | 20230919 | 125600 | 14031230800 | 37500 | 37550 | 37550 | 37500 | 357 |
| 389 | 20230919 | 125500 | 14017834150 | 37500 | 37550 | 37550 | 37500 | 695 |
| 390 | 20230919 | 125400 | 13991762200 | 37550 | 37550 | 37550 | 37500 | 235 |
| 391 | 20230919 | 125300 | 13982938250 | 37500 | 37550 | 37550 | 37500 | 390 |
| 392 | 20230919 | 125200 | 13968298550 | 37500 | 37550 | 37550 | 37500 | 390 |
| 393 | 20230919 | 125100 | 13953663250 | 37550 | 37500 | 37550 | 37500 | 108 |
| 394 | 20230919 | 125000 | 13949608250 | 37500 | 37500 | 37550 | 37500 | 481 |
| 395 | 20230919 | 124900 | 13931555200 | 37550 | 37550 | 37550 | 37500 | 176 |
| 396 | 20230919 | 124800 | 13924948000 | 37550 | 37550 | 37550 | 37500 | 652 |
| 397 | 20230919 | 124700 | 13900484550 | 37500 | 37550 | 37550 | 37500 | 233 |
| 398 | 20230919 | 124600 | 13891741450 | 37550 | 37550 | 37550 | 37500 | 1068 |
| 399 | 20230919 | 124500 | 13851649950 | 37500 | 37500 | 37550 | 37500 | 151 |
| 400 | 20230919 | 124400 | 13845981950 | 37500 | 37550 | 37550 | 37500 | 340 |
| 401 | 20230919 | 124300 | 13833217750 | 37500 | 37550 | 37550 | 37500 | 696 |
| 402 | 20230919 | 124200 | 13807097100 | 37550 | 37500 | 37550 | 37500 | 118 |
| 403 | 20230919 | 124100 | 13802666450 | 37500 | 37550 | 37550 | 37500 | 485 |
| 404 | 20230919 | 124000 | 13784467300 | 37550 | 37550 | 37550 | 37500 | 180 |
| 405 | 20230919 | 123900 | 13777709400 | 37550 | 37550 | 37550 | 37500 | 387 |
| 406 | 20230919 | 123800 | 13763185100 | 37550 | 37500 | 37550 | 37500 | 95 |
| 407 | 20230919 | 123700 | 13759618750 | 37500 | 37550 | 37550 | 37500 | 397 |
| 408 | 20230919 | 123600 | 13744720150 | 37550 | 37550 | 37550 | 37500 | 374 |
| 409 | 20230919 | 123500 | 13730684400 | 37550 | 37550 | 37550 | 37500 | 334 |
| 410 | 20230919 | 123400 | 13718150300 | 37550 | 37500 | 37550 | 37500 | 244 |
| 411 | 20230919 | 123300 | 13708989050 | 37500 | 37550 | 37550 | 37500 | 239 |
| 412 | 20230919 | 123200 | 13700016350 | 37500 | 37550 | 37550 | 37500 | 362 |
| 413 | 20230919 | 123100 | 13686433800 | 37500 | 37550 | 37550 | 37500 | 441 |
| 414 | 20230919 | 123000 | 13669886250 | 37550 | 37550 | 37550 | 37500 | 424 |
| 415 | 20230919 | 122900 | 13653979650 | 37550 | 37500 | 37550 | 37500 | 287 |
| 416 | 20230919 | 122800 | 13643204600 | 37550 | 37550 | 37550 | 37500 | 260 |
| 417 | 20230919 | 122700 | 13633451050 | 37550 | 37550 | 37550 | 37500 | 272 |
| 418 | 20230919 | 122600 | 13623237700 | 37550 | 37550 | 37550 | 37500 | 297 |
| 419 | 20230919 | 122500 | 13612093500 | 37500 | 37500 | 37550 | 37450 | 2814 |
| 420 | 20230919 | 122400 | 13506559550 | 37500 | 37500 | 37500 | 37450 | 237 |
| 421 | 20230919 | 122300 | 13497675250 | 37500 | 37550 | 37550 | 37450 | 7736 |
| 422 | 20230919 | 122200 | 13207635600 | 37550 | 37500 | 37550 | 37500 | 456 |
| 423 | 20230919 | 122100 | 13190526950 | 37550 | 37550 | 37550 | 37500 | 755 |
| 424 | 20230919 | 122000 | 13162211450 | 37550 | 37550 | 37550 | 37500 | 522 |
| 425 | 20230919 | 121900 | 13142616200 | 37550 | 37500 | 37550 | 37500 | 297 |
| 426 | 20230919 | 121800 | 13131475700 | 37550 | 37550 | 37550 | 37500 | 282 |
| 427 | 20230919 | 121700 | 13120891400 | 37550 | 37550 | 37550 | 37500 | 498 |
| 428 | 20230919 | 121600 | 13102204000 | 37550 | 37550 | 37550 | 37500 | 288 |
| 429 | 20230919 | 121500 | 13091395800 | 37550 | 37500 | 37550 | 37500 | 379 |
| 430 | 20230919 | 121400 | 13077174950 | 37500 | 37550 | 37550 | 37500 | 390 |
| 431 | 20230919 | 121300 | 13062539700 | 37550 | 37550 | 37550 | 37500 | 227 |
| 432 | 20230919 | 121200 | 13054016150 | 37550 | 37550 | 37550 | 37500 | 618 |
| 433 | 20230919 | 121100 | 13030818700 | 37550 | 37550 | 37550 | 37500 | 238 |
| 434 | 20230919 | 121000 | 13021882750 | 37550 | 37500 | 37550 | 37500 | 868 |
| 435 | 20230919 | 120900 | 12989314850 | 37550 | 37550 | 37550 | 37500 | 393 |
| 436 | 20230919 | 120800 | 12974564550 | 37500 | 37500 | 37550 | 37500 | 483 |
| 437 | 20230919 | 120700 | 12956437300 | 37550 | 37550 | 37550 | 37500 | 278 |
| 438 | 20230919 | 120600 | 12945999850 | 37550 | 37500 | 37550 | 37500 | 470 |
| 439 | 20230919 | 120500 | 12928361450 | 37500 | 37550 | 37550 | 37500 | 163 |
| 440 | 20230919 | 120400 | 12922243800 | 37550 | 37500 | 37550 | 37500 | 207 |
| 441 | 20230919 | 120300 | 12914471850 | 37550 | 37550 | 37550 | 37500 | 939 |
| 442 | 20230919 | 120200 | 12879220000 | 37550 | 37550 | 37550 | 37500 | 103 |
| 443 | 20230919 | 120100 | 12875353200 | 37550 | 37550 | 37550 | 37500 | 656 |
| 444 | 20230919 | 120000 | 12850732750 | 37550 | 37550 | 37550 | 37500 | 585 |
| 445 | 20230919 | 115900 | 12828787550 | 37550 | 37550 | 37550 | 37500 | 492 |
| 446 | 20230919 | 115800 | 12810322950 | 37550 | 37550 | 37550 | 37500 | 560 |
| 447 | 20230919 | 115700 | 12789297250 | 37550 | 37550 | 37550 | 37500 | 432 |
| 448 | 20230919 | 115600 | 12773086600 | 37500 | 37500 | 37550 | 37500 | 309 |
| 449 | 20230919 | 115500 | 12761491700 | 37500 | 37550 | 37550 | 37500 | 2073 |
| 450 | 20230919 | 115400 | 12683745400 | 37500 | 37550 | 37600 | 37500 | 6582 |
| 451 | 20230919 | 115300 | 12436701800 | 37600 | 37600 | 37600 | 37550 | 914 |
| 452 | 20230919 | 115200 | 12402373200 | 37600 | 37600 | 37600 | 37550 | 426 |
| 453 | 20230919 | 115100 | 12386363250 | 37600 | 37600 | 37600 | 37550 | 161 |
| 454 | 20230919 | 115000 | 12380309950 | 37600 | 37600 | 37600 | 37550 | 285 |
| 455 | 20230919 | 114900 | 12369602050 | 37600 | 37600 | 37600 | 37550 | 198 |
| 456 | 20230919 | 114800 | 12362157500 | 37600 | 37650 | 37650 | 37550 | 3052 |
| 457 | 20230919 | 114700 | 12247399050 | 37600 | 37600 | 37650 | 37600 | 498 |
| 458 | 20230919 | 114600 | 12228668200 | 37650 | 37600 | 37650 | 37600 | 796 |
| 459 | 20230919 | 114500 | 12198727800 | 37600 | 37550 | 37650 | 37550 | 5108 |
| 460 | 20230919 | 114400 | 12006764750 | 37550 | 37550 | 37550 | 37500 | 1460 |
| 461 | 20230919 | 114300 | 11951942600 | 37550 | 37550 | 37550 | 37500 | 252 |
| 462 | 20230919 | 114200 | 11942488600 | 37550 | 37500 | 37550 | 37500 | 404 |
| 463 | 20230919 | 114100 | 11927325450 | 37550 | 37550 | 37550 | 37500 | 539 |
| 464 | 20230919 | 114000 | 11907097300 | 37550 | 37550 | 37550 | 37500 | 232 |
| 465 | 20230919 | 113900 | 11898385900 | 37550 | 37550 | 37550 | 37500 | 2018 |
| 466 | 20230919 | 113800 | 11822661250 | 37550 | 37600 | 37600 | 37500 | 4301 |
| 467 | 20230919 | 113700 | 11661200750 | 37550 | 37550 | 37600 | 37550 | 519 |
| 468 | 20230919 | 113600 | 11641698950 | 37550 | 37550 | 37600 | 37550 | 89 |
| 469 | 20230919 | 113500 | 11638352850 | 37600 | 37600 | 37600 | 37550 | 346 |
| 470 | 20230919 | 113400 | 11625344550 | 37600 | 37600 | 37600 | 37550 | 270 |
| 471 | 20230919 | 113300 | 11615202150 | 37600 | 37600 | 37600 | 37550 | 253 |
| 472 | 20230919 | 113200 | 11605689850 | 37600 | 37600 | 37600 | 37550 | 781 |
| 473 | 20230919 | 113100 | 11576332350 | 37600 | 37600 | 37600 | 37550 | 151 |
| 474 | 20230919 | 113000 | 11570655000 | 37600 | 37600 | 37600 | 37550 | 349 |
| 475 | 20230919 | 112900 | 11557541000 | 37600 | 37600 | 37600 | 37550 | 201 |
| 476 | 20230919 | 112800 | 11549983600 | 37600 | 37600 | 37600 | 37550 | 477 |
| 477 | 20230919 | 112700 | 11532061500 | 37600 | 37600 | 37600 | 37550 | 151 |
| 478 | 20230919 | 112600 | 11526385200 | 37600 | 37550 | 37600 | 37550 | 146 |
| 479 | 20230919 | 112500 | 11520895750 | 37550 | 37550 | 37600 | 37550 | 478 |
| 480 | 20230919 | 112400 | 11502934500 | 37550 | 37600 | 37600 | 37550 | 147 |
| 481 | 20230919 | 112300 | 11497407800 | 37600 | 37700 | 37700 | 37600 | 4759 |
| 482 | 20230919 | 112200 | 11318316550 | 37700 | 37700 | 37700 | 37650 | 284 |
| 483 | 20230919 | 112100 | 11307612050 | 37700 | 37700 | 37700 | 37650 | 355 |
| 484 | 20230919 | 112000 | 11294237900 | 37650 | 37650 | 37700 | 37650 | 2568 |
| 485 | 20230919 | 111900 | 11197537800 | 37650 | 37650 | 37650 | 37600 | 506 |
| 486 | 20230919 | 111800 | 11178496800 | 37650 | 37650 | 37650 | 37600 | 264 |
| 487 | 20230919 | 111700 | 11168557750 | 37600 | 37600 | 37650 | 37600 | 172 |
| 488 | 20230919 | 111600 | 11162089050 | 37600 | 37650 | 37650 | 37600 | 738 |
| 489 | 20230919 | 111500 | 11134311750 | 37650 | 37650 | 37650 | 37600 | 241 |
| 490 | 20230919 | 111400 | 11125243350 | 37600 | 37650 | 37650 | 37600 | 568 |
| 491 | 20230919 | 111300 | 11103874950 | 37600 | 37650 | 37650 | 37600 | 161 |
| 492 | 20230919 | 111200 | 11097818300 | 37650 | 37650 | 37650 | 37600 | 457 |
| 493 | 20230919 | 111100 | 11080621900 | 37650 | 37650 | 37650 | 37600 | 147 |
| 494 | 20230919 | 111000 | 11075088900 | 37650 | 37600 | 37650 | 37600 | 606 |
| 495 | 20230919 | 110900 | 11052281200 | 37650 | 37650 | 37650 | 37600 | 726 |
| 496 | 20230919 | 110800 | 11024962500 | 37650 | 37600 | 37650 | 37600 | 499 |
| 497 | 20230919 | 110700 | 11006182750 | 37600 | 37600 | 37650 | 37600 | 772 |
| 498 | 20230919 | 110600 | 10977137750 | 37600 | 37600 | 37650 | 37600 | 237 |
| 499 | 20230919 | 110500 | 10968222850 | 37650 | 37600 | 37650 | 37600 | 6972 |
| 500 | 20230919 | 110400 | 10705958450 | 37600 | 37600 | 37600 | 37550 | 1522 |
| 501 | 20230919 | 110300 | 10648804800 | 37600 | 37550 | 37600 | 37550 | 313 |
| 502 | 20230919 | 110200 | 10637047050 | 37600 | 37600 | 37600 | 37550 | 483 |
| 503 | 20230919 | 110100 | 10618896200 | 37600 | 37550 | 37600 | 37550 | 553 |
| 504 | 20230919 | 110000 | 10598122350 | 37550 | 37600 | 37600 | 37550 | 1603 |
| 505 | 20230919 | 105900 | 10537916200 | 37550 | 37600 | 37600 | 37550 | 649 |
| 506 | 20230919 | 105800 | 10513525200 | 37550 | 37600 | 37600 | 37550 | 213 |
| 507 | 20230919 | 105700 | 10505520650 | 37600 | 37550 | 37600 | 37550 | 538 |
| 508 | 20230919 | 105600 | 10485294050 | 37550 | 37600 | 37600 | 37550 | 447 |
| 509 | 20230919 | 105500 | 10468498250 | 37600 | 37600 | 37600 | 37550 | 521 |
| 510 | 20230919 | 105400 | 10448913450 | 37600 | 37550 | 37600 | 37550 | 1481 |
| 511 | 20230919 | 105300 | 10393291800 | 37600 | 37600 | 37600 | 37550 | 2821 |
| 512 | 20230919 | 105200 | 10287329900 | 37600 | 37600 | 37600 | 37550 | 374 |
| 513 | 20230919 | 105100 | 10273276850 | 37600 | 37550 | 37600 | 37550 | 700 |
| 514 | 20230919 | 105000 | 10246957750 | 37600 | 37600 | 37600 | 37550 | 552 |
| 515 | 20230919 | 104900 | 10226211450 | 37600 | 37600 | 37600 | 37550 | 290 |
| 516 | 20230919 | 104800 | 10215308400 | 37600 | 37500 | 37600 | 37500 | 2262 |
| 517 | 20230919 | 104700 | 10130387000 | 37500 | 37500 | 37500 | 37450 | 1333 |
| 518 | 20230919 | 104600 | 10080407600 | 37500 | 37500 | 37500 | 37450 | 400 |
| 519 | 20230919 | 104500 | 10065409200 | 37500 | 37450 | 37500 | 37450 | 723 |
| 520 | 20230919 | 104400 | 10038304800 | 37500 | 37450 | 37500 | 37450 | 606 |
| 521 | 20230919 | 104300 | 10015597000 | 37500 | 37500 | 37500 | 37450 | 834 |
| 522 | 20230919 | 104200 | 9984336600 | 37450 | 37500 | 37500 | 37450 | 1495 |
| 523 | 20230919 | 104100 | 9928288150 | 37450 | 37500 | 37500 | 37450 | 1891 |
| 524 | 20230919 | 104000 | 9857387550 | 37500 | 37450 | 37500 | 37450 | 1720 |
| 525 | 20230919 | 103900 | 9792944600 | 37500 | 37450 | 37500 | 37450 | 816 |
| 526 | 20230919 | 103800 | 9762361750 | 37500 | 37500 | 37500 | 37450 | 646 |
| 527 | 20230919 | 103700 | 9738144800 | 37500 | 37500 | 37500 | 37450 | 453 |
| 528 | 20230919 | 103600 | 9721159350 | 37500 | 37500 | 37500 | 37450 | 470 |
| 529 | 20230919 | 103500 | 9703541950 | 37500 | 37500 | 37500 | 37450 | 3985 |
| 530 | 20230919 | 103400 | 9554123050 | 37550 | 37500 | 37600 | 37500 | 888 |
| 531 | 20230919 | 103300 | 9520807050 | 37500 | 37500 | 37600 | 37400 | 12648 |
| 532 | 20230919 | 103200 | 9046761850 | 37500 | 37500 | 37550 | 37450 | 19948 |
| 533 | 20230919 | 103100 | 8299030600 | 37500 | 37550 | 37550 | 37500 | 1645 |
| 534 | 20230919 | 103000 | 8237325000 | 37500 | 37550 | 37550 | 37500 | 734 |
| 535 | 20230919 | 102900 | 8209780150 | 37500 | 37550 | 37550 | 37500 | 1856 |
| 536 | 20230919 | 102800 | 8140095650 | 37600 | 37550 | 37600 | 37550 | 568 |
| 537 | 20230919 | 102700 | 8118754200 | 37550 | 37550 | 37600 | 37500 | 2981 |
| 538 | 20230919 | 102600 | 8006801900 | 37550 | 37600 | 37600 | 37550 | 306 |
| 539 | 20230919 | 102500 | 7995297700 | 37600 | 37550 | 37600 | 37500 | 994 |
| 540 | 20230919 | 102400 | 7957957550 | 37550 | 37600 | 37600 | 37500 | 192 |
| 541 | 20230919 | 102300 | 7950745300 | 37600 | 37550 | 37600 | 37500 | 1082 |
| 542 | 20230919 | 102200 | 7910106550 | 37550 | 37600 | 37600 | 37550 | 559 |
| 543 | 20230919 | 102100 | 7889098500 | 37550 | 37600 | 37600 | 37550 | 977 |
| 544 | 20230919 | 102000 | 7852395000 | 37550 | 37600 | 37600 | 37550 | 438 |
| 545 | 20230919 | 101900 | 7835930300 | 37600 | 37600 | 37600 | 37550 | 260 |
| 546 | 20230919 | 101800 | 7826155150 | 37550 | 37600 | 37600 | 37500 | 553 |
| 547 | 20230919 | 101700 | 7805378100 | 37550 | 37550 | 37650 | 37550 | 2682 |
| 548 | 20230919 | 101600 | 7704597450 | 37600 | 37550 | 37650 | 37550 | 499 |
| 549 | 20230919 | 101500 | 7685844350 | 37650 | 37600 | 37650 | 37550 | 1340 |
| 550 | 20230919 | 101400 | 7635454750 | 37600 | 37650 | 37650 | 37550 | 869 |
| 551 | 20230919 | 101300 | 7602784150 | 37650 | 37600 | 37650 | 37550 | 2215 |
| 552 | 20230919 | 101200 | 7519495150 | 37600 | 37650 | 37650 | 37600 | 1325 |
| 553 | 20230919 | 101100 | 7469661250 | 37650 | 37650 | 37650 | 37600 | 297 |
| 554 | 20230919 | 101000 | 7458479500 | 37650 | 37600 | 37650 | 37600 | 405 |
| 555 | 20230919 | 100900 | 7443236150 | 37600 | 37650 | 37650 | 37600 | 468 |
| 556 | 20230919 | 100800 | 7425624250 | 37600 | 37600 | 37650 | 37600 | 890 |
| 557 | 20230919 | 100700 | 7392140700 | 37650 | 37600 | 37650 | 37600 | 799 |
| 558 | 20230919 | 100600 | 7362066050 | 37650 | 37550 | 37650 | 37500 | 4559 |
| 559 | 20230919 | 100500 | 7190728150 | 37500 | 37550 | 37550 | 37500 | 705 |
| 560 | 20230919 | 100400 | 7164264900 | 37550 | 37600 | 37650 | 37500 | 10895 |
| 561 | 20230919 | 100300 | 6754996900 | 37650 | 37650 | 37650 | 37600 | 742 |
| 562 | 20230919 | 100200 | 6727079150 | 37650 | 37650 | 37650 | 37600 | 311 |
| 563 | 20230919 | 100100 | 6715375050 | 37650 | 37600 | 37650 | 37600 | 1419 |
| 564 | 20230919 | 100000 | 6662004050 | 37650 | 37650 | 37650 | 37600 | 319 |
| 565 | 20230919 | 095900 | 6649993750 | 37600 | 37650 | 37650 | 37600 | 991 |
| 566 | 20230919 | 095800 | 6612708300 | 37600 | 37650 | 37650 | 37600 | 450 |
| 567 | 20230919 | 095700 | 6595773400 | 37600 | 37600 | 37650 | 37600 | 447 |
| 568 | 20230919 | 095600 | 6578950150 | 37600 | 37650 | 37650 | 37600 | 602 |
| 569 | 20230919 | 095500 | 6556302950 | 37650 | 37600 | 37650 | 37600 | 494 |
| 570 | 20230919 | 095400 | 6537707650 | 37650 | 37600 | 37650 | 37550 | 3515 |
| 571 | 20230919 | 095300 | 6405548900 | 37600 | 37600 | 37600 | 37550 | 630 |
| 572 | 20230919 | 095200 | 6381864800 | 37600 | 37600 | 37600 | 37550 | 769 |
| 573 | 20230919 | 095100 | 6352965750 | 37550 | 37600 | 37600 | 37550 | 396 |
| 574 | 20230919 | 095000 | 6338078800 | 37600 | 37550 | 37600 | 37550 | 372 |
| 575 | 20230919 | 094900 | 6324094150 | 37550 | 37550 | 37600 | 37500 | 2791 |
| 576 | 20230919 | 094800 | 6219295050 | 37550 | 37600 | 37600 | 37550 | 325 |
| 577 | 20230919 | 094700 | 6207077050 | 37600 | 37600 | 37600 | 37550 | 3859 |
| 578 | 20230919 | 094600 | 6062153150 | 37600 | 37600 | 37600 | 37550 | 235 |
| 579 | 20230919 | 094500 | 6053319250 | 37600 | 37600 | 37600 | 37550 | 418 |
| 580 | 20230919 | 094400 | 6037610750 | 37600 | 37600 | 37600 | 37550 | 369 |
| 581 | 20230919 | 094300 | 6023743000 | 37600 | 37700 | 37700 | 37550 | 4024 |
| 582 | 20230919 | 094200 | 5872327500 | 37700 | 37650 | 37700 | 37650 | 577 |
| 583 | 20230919 | 094100 | 5850586550 | 37650 | 37650 | 37700 | 37650 | 574 |
| 584 | 20230919 | 094000 | 5828951000 | 37650 | 37550 | 37700 | 37550 | 5009 |
| 585 | 20230919 | 093900 | 5640556700 | 37550 | 37600 | 37600 | 37550 | 333 |
| 586 | 20230919 | 093800 | 5628047650 | 37550 | 37550 | 37600 | 37550 | 537 |
| 587 | 20230919 | 093700 | 5607866600 | 37600 | 37600 | 37600 | 37550 | 159 |
| 588 | 20230919 | 093600 | 5601890400 | 37600 | 37550 | 37600 | 37550 | 3293 |
| 589 | 20230919 | 093500 | 5478224150 | 37600 | 37550 | 37600 | 37550 | 383 |
| 590 | 20230919 | 093400 | 5463831450 | 37600 | 37550 | 37600 | 37550 | 3538 |
| 591 | 20230919 | 093300 | 5330833600 | 37600 | 37650 | 37650 | 37550 | 5700 |
| 592 | 20230919 | 093200 | 5116604500 | 37600 | 37600 | 37650 | 37600 | 719 |
| 593 | 20230919 | 093100 | 5089544700 | 37650 | 37650 | 37650 | 37600 | 1272 |
| 594 | 20230919 | 093000 | 5041656450 | 37650 | 37500 | 37650 | 37500 | 8355 |
| 595 | 20230919 | 092900 | 4727742700 | 37500 | 37500 | 37550 | 37500 | 673 |
| 596 | 20230919 | 092800 | 4702495750 | 37500 | 37500 | 37550 | 37500 | 451 |
| 597 | 20230919 | 092700 | 4685565850 | 37500 | 37500 | 37550 | 37500 | 1106 |
| 598 | 20230919 | 092600 | 4644079750 | 37550 | 37550 | 37550 | 37500 | 407 |
| 599 | 20230919 | 092500 | 4628797550 | 37500 | 37550 | 37550 | 37500 | 465 |
| 600 | 20230919 | 092400 | 4611350550 | 37500 | 37500 | 37550 | 37500 | 257 |
| 601 | 20230919 | 092300 | 4601703000 | 37500 | 37500 | 37550 | 37500 | 3930 |
| 602 | 20230919 | 092200 | 4454207600 | 37500 | 37500 | 37550 | 37500 | 3579 |
| 603 | 20230919 | 092100 | 4319950900 | 37450 | 37500 | 37500 | 37450 | 2696 |
| 604 | 20230919 | 092000 | 4218864450 | 37500 | 37500 | 37500 | 37450 | 309 |
| 605 | 20230919 | 091900 | 4207277500 | 37450 | 37400 | 37500 | 37400 | 8019 |
| 606 | 20230919 | 091800 | 3906891300 | 37400 | 37450 | 37450 | 37400 | 693 |
| 607 | 20230919 | 091700 | 3880968500 | 37450 | 37500 | 37500 | 37400 | 1791 |
| 608 | 20230919 | 091600 | 3813892700 | 37500 | 37450 | 37600 | 37400 | 5980 |
| 609 | 20230919 | 091500 | 3589824850 | 37400 | 37400 | 37450 | 37400 | 1549 |
| 610 | 20230919 | 091400 | 3531818400 | 37450 | 37450 | 37500 | 37400 | 4140 |
| 611 | 20230919 | 091300 | 3376848950 | 37500 | 37500 | 37500 | 37450 | 3510 |
| 612 | 20230919 | 091200 | 3245323150 | 37500 | 37500 | 37550 | 37450 | 2341 |
| 613 | 20230919 | 091100 | 3157525450 | 37450 | 37500 | 37500 | 37450 | 2941 |
| 614 | 20230919 | 091000 | 3047246300 | 37450 | 37450 | 37550 | 37450 | 4864 |
| 615 | 20230919 | 090900 | 2864725300 | 37550 | 37550 | 37550 | 37400 | 2664 |
| 616 | 20230919 | 090800 | 2764865900 | 37500 | 37500 | 37550 | 37400 | 4310 |
| 617 | 20230919 | 090700 | 2603362450 | 37500 | 37450 | 37650 | 37450 | 4272 |
| 618 | 20230919 | 090600 | 2443167750 | 37500 | 37550 | 37550 | 37450 | 713 |
| 619 | 20230919 | 090500 | 2416447400 | 37550 | 37550 | 37600 | 37400 | 19047 |
| 620 | 20230919 | 090400 | 1702773100 | 37550 | 37600 | 37700 | 37500 | 4201 |
| 621 | 20230919 | 090300 | 1544939250 | 37700 | 37600 | 37750 | 37550 | 6970 |
| 622 | 20230919 | 090200 | 1282627350 | 37550 | 37700 | 37700 | 37550 | 13196 |
| 623 | 20230919 | 090100 | 786447750 | 37750 | 37600 | 37850 | 37600 | 13325 |
| 624 | 20230919 | 090000 | 283616900 | 37600 | 37600 | 37700 | 37600 | 7542 |