31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 3 | 20230919 | 184300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230919 | 184200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230919 | 184100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230919 | 184000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230919 | 183900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230919 | 183800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230919 | 183700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230919 | 183600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230919 | 183500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230919 | 183400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230919 | 183300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230919 | 183200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230919 | 183100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230919 | 183000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230919 | 182900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230919 | 182800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230919 | 182700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230919 | 182600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230919 | 182500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230919 | 182400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230919 | 182300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230919 | 182200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230919 | 182100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230919 | 182000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230919 | 181900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230919 | 181800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230919 | 181700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230919 | 181600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230919 | 181500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230919 | 181400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 33 | 20230919 | 181300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230919 | 181200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230919 | 181100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230919 | 181000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230919 | 180900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230919 | 180800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230919 | 180700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230919 | 180600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230919 | 180500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230919 | 180400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230919 | 180300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230919 | 180200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230919 | 180100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230919 | 180000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230919 | 175900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230919 | 175800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230919 | 175700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230919 | 175600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230919 | 175500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230919 | 175400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230919 | 175300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230919 | 175200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230919 | 175100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230919 | 175000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230919 | 174900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230919 | 174800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230919 | 174700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230919 | 174600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230919 | 174500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230919 | 174400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 63 | 20230919 | 174300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230919 | 174200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230919 | 174100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230919 | 174000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230919 | 173900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230919 | 173800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230919 | 173700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230919 | 173600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230919 | 173500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230919 | 173400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230919 | 173300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230919 | 173200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230919 | 173100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230919 | 173000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230919 | 172900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230919 | 172800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230919 | 172700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230919 | 172600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230919 | 172500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230919 | 172400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230919 | 172300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230919 | 172200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230919 | 172100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230919 | 172000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230919 | 171900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230919 | 171800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230919 | 171700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230919 | 171600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230919 | 171500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230919 | 171400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 93 | 20230919 | 171300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230919 | 171200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230919 | 171100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230919 | 171000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230919 | 170900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230919 | 170800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230919 | 170700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230919 | 170600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230919 | 170500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230919 | 170400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230919 | 170300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230919 | 170200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230919 | 170100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230919 | 170000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230919 | 165900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230919 | 165800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230919 | 165700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230919 | 165600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230919 | 165500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230919 | 165400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230919 | 165300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230919 | 165200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230919 | 165100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230919 | 165000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230919 | 164900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230919 | 164800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230919 | 164700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230919 | 164600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230919 | 164500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230919 | 164400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 123 | 20230919 | 164300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230919 | 164200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230919 | 164100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230919 | 164000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230919 | 163900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230919 | 163800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230919 | 163700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230919 | 163600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230919 | 163500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230919 | 163400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230919 | 163300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230919 | 163200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230919 | 163100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230919 | 163000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230919 | 162900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230919 | 162800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230919 | 162700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230919 | 162600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230919 | 162500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230919 | 162400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230919 | 162300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230919 | 162200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230919 | 162100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230919 | 162000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230919 | 161900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230919 | 161800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230919 | 161700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230919 | 161600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230919 | 161500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230919 | 161400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 153 | 20230919 | 161300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230919 | 161200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230919 | 161100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230919 | 161000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230919 | 160900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230919 | 160800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230919 | 160700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230919 | 160600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230919 | 160500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230919 | 160400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230919 | 160300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230919 | 160200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230919 | 160100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230919 | 160000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230919 | 155900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230919 | 155800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230919 | 155700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230919 | 155600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230919 | 155500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230919 | 155400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230919 | 155300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230919 | 155200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230919 | 155100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230919 | 155000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230919 | 154900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230919 | 154800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230919 | 154700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230919 | 154600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230919 | 154500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230919 | 154400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 183 | 20230919 | 154300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230919 | 154200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230919 | 154100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230919 | 154000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230919 | 153900 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230919 | 153800 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230919 | 153700 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230919 | 153600 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230919 | 153500 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230919 | 153400 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230919 | 153300 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230919 | 153200 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230919 | 153100 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230919 | 153000 | 3890904050 | 24150 | 24150 | 24150 | 24150 | 3309 |
| 197 | 20230919 | 152900 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230919 | 152800 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230919 | 152700 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230919 | 152600 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230919 | 152500 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230919 | 152400 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230919 | 152300 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230919 | 152200 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230919 | 152100 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230919 | 152000 | 3810991700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230919 | 151900 | 3810991700 | 24200 | 24200 | 24250 | 24200 | 187 |
| 208 | 20230919 | 151800 | 3806463600 | 24200 | 24250 | 24250 | 24200 | 557 |
| 209 | 20230919 | 151700 | 3792982250 | 24200 | 24200 | 24300 | 24200 | 747 |
| 210 | 20230919 | 151600 | 3774874650 | 24150 | 24250 | 24300 | 24150 | 738 |
| 211 | 20230919 | 151500 | 3757003450 | 24250 | 24300 | 24300 | 24200 | 387 |
| 212 | 20230919 | 151400 | 3747618950 | 24150 | 24250 | 24300 | 24150 | 556 |
| 213 | 20230919 | 151300 | 3734154800 | 24250 | 24250 | 24250 | 24150 | 386 |
| 214 | 20230919 | 151200 | 3724809300 | 24200 | 24250 | 24300 | 24150 | 725 |
| 215 | 20230919 | 151100 | 3707237100 | 24250 | 24250 | 24250 | 24200 | 842 |
| 216 | 20230919 | 151000 | 3686836500 | 24250 | 24200 | 24250 | 24200 | 717 |
| 217 | 20230919 | 150900 | 3669461950 | 24200 | 24250 | 24250 | 24150 | 532 |
| 218 | 20230919 | 150800 | 3656591650 | 24150 | 24200 | 24250 | 24150 | 474 |
| 219 | 20230919 | 150700 | 3645113300 | 24200 | 24200 | 24250 | 24150 | 652 |
| 220 | 20230919 | 150600 | 3629337100 | 24150 | 24200 | 24250 | 24150 | 594 |
| 221 | 20230919 | 150500 | 3614950150 | 24200 | 24200 | 24250 | 24150 | 669 |
| 222 | 20230919 | 150400 | 3598765400 | 24200 | 24250 | 24250 | 24150 | 480 |
| 223 | 20230919 | 150300 | 3587138350 | 24250 | 24250 | 24250 | 24150 | 614 |
| 224 | 20230919 | 150200 | 3572291000 | 24250 | 24200 | 24250 | 24150 | 678 |
| 225 | 20230919 | 150100 | 3555875200 | 24200 | 24200 | 24250 | 24150 | 627 |
| 226 | 20230919 | 150000 | 3540712600 | 24200 | 24300 | 24300 | 24150 | 571 |
| 227 | 20230919 | 145900 | 3526875700 | 24150 | 24250 | 24300 | 24150 | 1496 |
| 228 | 20230919 | 145800 | 3490602850 | 24250 | 24250 | 24250 | 24200 | 656 |
| 229 | 20230919 | 145700 | 3474706300 | 24200 | 24250 | 24250 | 24150 | 918 |
| 230 | 20230919 | 145600 | 3452472550 | 24250 | 24200 | 24250 | 24200 | 580 |
| 231 | 20230919 | 145500 | 3438416550 | 24200 | 24200 | 24250 | 24150 | 650 |
| 232 | 20230919 | 145400 | 3422686050 | 24200 | 24250 | 24300 | 24150 | 939 |
| 233 | 20230919 | 145300 | 3399943150 | 24250 | 24200 | 24250 | 24200 | 355 |
| 234 | 20230919 | 145200 | 3391343150 | 24200 | 24250 | 24250 | 24150 | 588 |
| 235 | 20230919 | 145100 | 3377107200 | 24250 | 24200 | 24250 | 24200 | 492 |
| 236 | 20230919 | 145000 | 3365190350 | 24200 | 24200 | 24250 | 24150 | 577 |
| 237 | 20230919 | 144900 | 3351221650 | 24200 | 24250 | 24250 | 24200 | 561 |
| 238 | 20230919 | 144800 | 3337632050 | 24250 | 24250 | 24300 | 24150 | 839 |
| 239 | 20230919 | 144700 | 3317319450 | 24250 | 24150 | 24250 | 24150 | 469 |
| 240 | 20230919 | 144600 | 3305967800 | 24200 | 24200 | 24250 | 24150 | 622 |
| 241 | 20230919 | 144500 | 3290917550 | 24200 | 24250 | 24250 | 24150 | 560 |
| 242 | 20230919 | 144400 | 3277352650 | 24250 | 24250 | 24250 | 24150 | 711 |
| 243 | 20230919 | 144300 | 3260148450 | 24250 | 24250 | 24250 | 24150 | 529 |
| 244 | 20230919 | 144200 | 3247330800 | 24200 | 24250 | 24250 | 24150 | 674 |
| 245 | 20230919 | 144100 | 3231009200 | 24250 | 24150 | 24250 | 24150 | 652 |
| 246 | 20230919 | 144000 | 3215238550 | 24250 | 24200 | 24250 | 24150 | 692 |
| 247 | 20230919 | 143900 | 3198490500 | 24200 | 24150 | 24250 | 24150 | 702 |
| 248 | 20230919 | 143800 | 3181506400 | 24200 | 24200 | 24250 | 24150 | 597 |
| 249 | 20230919 | 143700 | 3167047500 | 24200 | 24250 | 24250 | 24150 | 514 |
| 250 | 20230919 | 143600 | 3154609350 | 24150 | 24200 | 24250 | 24150 | 513 |
| 251 | 20230919 | 143500 | 3142191550 | 24200 | 24250 | 24250 | 24150 | 471 |
| 252 | 20230919 | 143400 | 3130796500 | 24200 | 24200 | 24250 | 24150 | 472 |
| 253 | 20230919 | 143300 | 3119361950 | 24200 | 24200 | 24250 | 24150 | 494 |
| 254 | 20230919 | 143200 | 3107412750 | 24200 | 24250 | 24250 | 24150 | 345 |
| 255 | 20230919 | 143100 | 3099057900 | 24250 | 24200 | 24250 | 24100 | 595 |
| 256 | 20230919 | 143000 | 3084675350 | 24200 | 24150 | 24250 | 24100 | 485 |
| 257 | 20230919 | 142900 | 3072935200 | 24150 | 24200 | 24250 | 24100 | 484 |
| 258 | 20230919 | 142800 | 3061247750 | 24200 | 24200 | 24200 | 24100 | 332 |
| 259 | 20230919 | 142700 | 3053220750 | 24150 | 24200 | 24250 | 24100 | 530 |
| 260 | 20230919 | 142600 | 3040417100 | 24150 | 24150 | 24250 | 24100 | 926 |
| 261 | 20230919 | 142500 | 3018056850 | 24250 | 24100 | 24250 | 24100 | 665 |
| 262 | 20230919 | 142400 | 3001995850 | 24250 | 24100 | 24250 | 24100 | 772 |
| 263 | 20230919 | 142300 | 2983333000 | 24100 | 24150 | 24200 | 24100 | 735 |
| 264 | 20230919 | 142200 | 2965598650 | 24200 | 24200 | 24250 | 24100 | 669 |
| 265 | 20230919 | 142100 | 2949438300 | 24200 | 24150 | 24250 | 24150 | 276 |
| 266 | 20230919 | 142000 | 2942759500 | 24250 | 24200 | 24250 | 24100 | 826 |
| 267 | 20230919 | 141900 | 2922786800 | 24200 | 24200 | 24250 | 24150 | 568 |
| 268 | 20230919 | 141800 | 2909038750 | 24200 | 24200 | 24200 | 24150 | 559 |
| 269 | 20230919 | 141700 | 2895526550 | 24200 | 24200 | 24200 | 24150 | 482 |
| 270 | 20230919 | 141600 | 2883872150 | 24150 | 24250 | 24250 | 24150 | 776 |
| 271 | 20230919 | 141500 | 2865111650 | 24250 | 24250 | 24250 | 24200 | 454 |
| 272 | 20230919 | 141400 | 2854113400 | 24200 | 24250 | 24250 | 24150 | 834 |
| 273 | 20230919 | 141300 | 2833911750 | 24250 | 24300 | 24300 | 24200 | 352 |
| 274 | 20230919 | 141200 | 2825380550 | 24300 | 24250 | 24300 | 24200 | 636 |
| 275 | 20230919 | 141100 | 2809965500 | 24250 | 24250 | 24300 | 24250 | 303 |
| 276 | 20230919 | 141000 | 2802617250 | 24250 | 24300 | 24300 | 24200 | 562 |
| 277 | 20230919 | 140900 | 2788985750 | 24300 | 24250 | 24300 | 24250 | 541 |
| 278 | 20230919 | 140800 | 2775851300 | 24250 | 24300 | 24300 | 24150 | 607 |
| 279 | 20230919 | 140700 | 2761132150 | 24300 | 24250 | 24300 | 24150 | 475 |
| 280 | 20230919 | 140600 | 2749619250 | 24300 | 24250 | 24300 | 24200 | 325 |
| 281 | 20230919 | 140500 | 2741731750 | 24250 | 24250 | 24250 | 24150 | 660 |
| 282 | 20230919 | 140400 | 2725750550 | 24250 | 24300 | 24300 | 24200 | 401 |
| 283 | 20230919 | 140300 | 2716019950 | 24250 | 24300 | 24300 | 24150 | 1695 |
| 284 | 20230919 | 140200 | 2674849400 | 24300 | 24300 | 24300 | 24250 | 453 |
| 285 | 20230919 | 140100 | 2663845700 | 24300 | 24250 | 24300 | 24150 | 473 |
| 286 | 20230919 | 140000 | 2652394150 | 24250 | 24300 | 24300 | 24250 | 759 |
| 287 | 20230919 | 135900 | 2633971550 | 24300 | 24300 | 24300 | 24150 | 492 |
| 288 | 20230919 | 135800 | 2622045550 | 24300 | 24300 | 24300 | 24250 | 340 |
| 289 | 20230919 | 135700 | 2613786350 | 24250 | 24250 | 24300 | 24150 | 561 |
| 290 | 20230919 | 135600 | 2600196700 | 24250 | 24250 | 24250 | 24200 | 280 |
| 291 | 20230919 | 135500 | 2593407250 | 24250 | 24200 | 24250 | 24150 | 377 |
| 292 | 20230919 | 135400 | 2584281550 | 24250 | 24250 | 24250 | 24200 | 331 |
| 293 | 20230919 | 135300 | 2576255950 | 24250 | 24250 | 24250 | 24150 | 502 |
| 294 | 20230919 | 135200 | 2564094150 | 24250 | 24250 | 24250 | 24200 | 269 |
| 295 | 20230919 | 135100 | 2557575850 | 24250 | 24250 | 24250 | 24200 | 630 |
| 296 | 20230919 | 135000 | 2542307650 | 24250 | 24200 | 24250 | 24150 | 506 |
| 297 | 20230919 | 134900 | 2530054950 | 24250 | 24250 | 24250 | 24200 | 221 |
| 298 | 20230919 | 134800 | 2524698550 | 24250 | 24250 | 24250 | 24150 | 433 |
| 299 | 20230919 | 134700 | 2514218050 | 24250 | 24250 | 24250 | 24150 | 388 |
| 300 | 20230919 | 134600 | 2504819250 | 24200 | 24300 | 24300 | 24100 | 870 |
| 301 | 20230919 | 134500 | 2483759500 | 24250 | 24250 | 24300 | 24200 | 235 |
| 302 | 20230919 | 134400 | 2478056950 | 24250 | 24250 | 24250 | 24200 | 500 |
| 303 | 20230919 | 134300 | 2465940650 | 24250 | 24250 | 24250 | 24200 | 348 |
| 304 | 20230919 | 134200 | 2457501700 | 24250 | 24250 | 24250 | 24100 | 518 |
| 305 | 20230919 | 134100 | 2444970400 | 24250 | 24250 | 24250 | 24200 | 231 |
| 306 | 20230919 | 134000 | 2439370300 | 24250 | 24250 | 24250 | 24100 | 566 |
| 307 | 20230919 | 133900 | 2425670800 | 24200 | 24200 | 24200 | 24150 | 1053 |
| 308 | 20230919 | 133800 | 2400188950 | 24200 | 24150 | 24200 | 24100 | 368 |
| 309 | 20230919 | 133700 | 2391296300 | 24150 | 24200 | 24200 | 24150 | 401 |
| 310 | 20230919 | 133600 | 2381596700 | 24200 | 24200 | 24200 | 24100 | 582 |
| 311 | 20230919 | 133500 | 2367535050 | 24200 | 24150 | 24200 | 24150 | 235 |
| 312 | 20230919 | 133400 | 2361850300 | 24150 | 24150 | 24200 | 24100 | 1343 |
| 313 | 20230919 | 133300 | 2329410500 | 24150 | 24150 | 24150 | 24050 | 475 |
| 314 | 20230919 | 133200 | 2317962250 | 24150 | 24100 | 24150 | 24100 | 201 |
| 315 | 20230919 | 133100 | 2313110600 | 24100 | 24100 | 24150 | 24050 | 474 |
| 316 | 20230919 | 133000 | 2301685350 | 24150 | 24100 | 24150 | 24100 | 66 |
| 317 | 20230919 | 132900 | 2300092800 | 24150 | 24150 | 24150 | 24050 | 353 |
| 318 | 20230919 | 132800 | 2291587450 | 24150 | 24100 | 24150 | 24100 | 259 |
| 319 | 20230919 | 132700 | 2285343450 | 24050 | 24100 | 24100 | 24050 | 182 |
| 320 | 20230919 | 132600 | 2280966200 | 24100 | 24100 | 24100 | 24050 | 149 |
| 321 | 20230919 | 132500 | 2277378800 | 24100 | 24100 | 24100 | 24050 | 293 |
| 322 | 20230919 | 132400 | 2270326200 | 24100 | 24100 | 24150 | 24100 | 161 |
| 323 | 20230919 | 132300 | 2266445900 | 24100 | 24050 | 24150 | 24050 | 321 |
| 324 | 20230919 | 132200 | 2258718750 | 24100 | 24100 | 24100 | 24100 | 169 |
| 325 | 20230919 | 132100 | 2254645850 | 24100 | 24100 | 24150 | 24050 | 390 |
| 326 | 20230919 | 132000 | 2245244900 | 24100 | 24100 | 24150 | 24050 | 86 |
| 327 | 20230919 | 131900 | 2243172250 | 24100 | 24100 | 24150 | 24050 | 347 |
| 328 | 20230919 | 131800 | 2234816450 | 24100 | 24100 | 24150 | 24100 | 418 |
| 329 | 20230919 | 131700 | 2224734650 | 24150 | 24150 | 24150 | 24100 | 233 |
| 330 | 20230919 | 131600 | 2219107850 | 24100 | 24150 | 24150 | 24100 | 202 |
| 331 | 20230919 | 131500 | 2214239150 | 24150 | 24100 | 24150 | 24100 | 139 |
| 332 | 20230919 | 131400 | 2210883600 | 24150 | 24100 | 24150 | 24100 | 254 |
| 333 | 20230919 | 131300 | 2204758750 | 24150 | 24150 | 24150 | 24100 | 37 |
| 334 | 20230919 | 131200 | 2203866400 | 24150 | 24150 | 24150 | 24100 | 395 |
| 335 | 20230919 | 131100 | 2194337100 | 24100 | 24150 | 24150 | 24100 | 196 |
| 336 | 20230919 | 131000 | 2189605300 | 24150 | 24150 | 24150 | 24050 | 348 |
| 337 | 20230919 | 130900 | 2181223350 | 24150 | 24150 | 24150 | 24100 | 109 |
| 338 | 20230919 | 130800 | 2178593500 | 24150 | 24050 | 24150 | 24050 | 274 |
| 339 | 20230919 | 130700 | 2171998950 | 24100 | 24100 | 24150 | 24100 | 101 |
| 340 | 20230919 | 130600 | 2169564750 | 24100 | 24100 | 24150 | 24050 | 436 |
| 341 | 20230919 | 130500 | 2159063000 | 24100 | 24100 | 24100 | 24050 | 126 |
| 342 | 20230919 | 130400 | 2156029650 | 24050 | 24050 | 24100 | 24000 | 217 |
| 343 | 20230919 | 130300 | 2150817300 | 24050 | 24050 | 24100 | 24050 | 376 |
| 344 | 20230919 | 130200 | 2141769000 | 24050 | 24100 | 24100 | 24050 | 333 |
| 345 | 20230919 | 130100 | 2133757500 | 24100 | 24100 | 24100 | 24050 | 206 |
| 346 | 20230919 | 130000 | 2128801100 | 24100 | 24150 | 24150 | 24100 | 69 |
| 347 | 20230919 | 125900 | 2127137950 | 24150 | 24100 | 24150 | 24050 | 505 |
| 348 | 20230919 | 125800 | 2114973050 | 24100 | 24100 | 24100 | 24100 | 65 |
| 349 | 20230919 | 125700 | 2113406550 | 24100 | 24050 | 24100 | 24050 | 290 |
| 350 | 20230919 | 125600 | 2106430100 | 24100 | 24100 | 24100 | 24100 | 75 |
| 351 | 20230919 | 125500 | 2104622600 | 24100 | 24100 | 24150 | 24050 | 317 |
| 352 | 20230919 | 125400 | 2096988650 | 24150 | 24100 | 24150 | 24100 | 164 |
| 353 | 20230919 | 125300 | 2093031400 | 24100 | 24150 | 24150 | 24050 | 232 |
| 354 | 20230919 | 125200 | 2087447150 | 24100 | 24050 | 24100 | 24050 | 203 |
| 355 | 20230919 | 125100 | 2082554950 | 24050 | 24100 | 24100 | 24050 | 206 |
| 356 | 20230919 | 125000 | 2077599700 | 24100 | 24100 | 24100 | 24050 | 12 |
| 357 | 20230919 | 124900 | 2077310550 | 24100 | 24150 | 24150 | 24050 | 545 |
| 358 | 20230919 | 124800 | 2064169150 | 24150 | 24100 | 24150 | 24100 | 164 |
| 359 | 20230919 | 124700 | 2060208950 | 24100 | 24100 | 24150 | 24050 | 231 |
| 360 | 20230919 | 124600 | 2054649250 | 24150 | 24100 | 24150 | 24050 | 305 |
| 361 | 20230919 | 124500 | 2047304950 | 24050 | 24050 | 24100 | 24050 | 103 |
| 362 | 20230919 | 124400 | 2044822800 | 24100 | 24150 | 24150 | 24050 | 198 |
| 363 | 20230919 | 124300 | 2040058600 | 24150 | 24100 | 24150 | 24100 | 191 |
| 364 | 20230919 | 124200 | 2035450050 | 24150 | 24100 | 24150 | 24050 | 362 |
| 365 | 20230919 | 124100 | 2026734300 | 24100 | 24100 | 24100 | 24050 | 169 |
| 366 | 20230919 | 124000 | 2022661500 | 24050 | 24150 | 24150 | 24050 | 228 |
| 367 | 20230919 | 123900 | 2017175850 | 24100 | 24150 | 24150 | 24100 | 76 |
| 368 | 20230919 | 123800 | 2015341600 | 24150 | 24100 | 24150 | 24050 | 318 |
| 369 | 20230919 | 123700 | 2007679900 | 24150 | 24150 | 24150 | 24150 | 16 |
| 370 | 20230919 | 123600 | 2007293500 | 24150 | 24100 | 24150 | 24050 | 429 |
| 371 | 20230919 | 123500 | 1996951000 | 24150 | 24150 | 24150 | 24100 | 75 |
| 372 | 20230919 | 123400 | 1995140300 | 24150 | 24150 | 24150 | 24050 | 251 |
| 373 | 20230919 | 123300 | 1989095450 | 24150 | 24100 | 24150 | 24050 | 110 |
| 374 | 20230919 | 123200 | 1986442300 | 24050 | 24150 | 24150 | 24050 | 231 |
| 375 | 20230919 | 123100 | 1980879900 | 24150 | 24100 | 24150 | 24100 | 168 |
| 376 | 20230919 | 123000 | 1976823500 | 24100 | 24100 | 24150 | 24050 | 299 |
| 377 | 20230919 | 122900 | 1969619150 | 24100 | 24100 | 24150 | 24050 | 272 |
| 378 | 20230919 | 122800 | 1963068650 | 24100 | 24150 | 24150 | 24100 | 5 |
| 379 | 20230919 | 122700 | 1962948100 | 24150 | 24150 | 24150 | 24050 | 363 |
| 380 | 20230919 | 122600 | 1954198700 | 24150 | 24150 | 24150 | 24150 | 47 |
| 381 | 20230919 | 122500 | 1953063650 | 24150 | 24100 | 24150 | 24050 | 352 |
| 382 | 20230919 | 122400 | 1944584800 | 24150 | 24150 | 24150 | 24100 | 103 |
| 383 | 20230919 | 122300 | 1942097900 | 24150 | 24100 | 24150 | 24050 | 322 |
| 384 | 20230919 | 122200 | 1934344050 | 24150 | 24150 | 24150 | 24150 | 92 |
| 385 | 20230919 | 122100 | 1932122250 | 24150 | 24100 | 24150 | 24050 | 219 |
| 386 | 20230919 | 122000 | 1926847750 | 24100 | 24100 | 24150 | 24100 | 254 |
| 387 | 20230919 | 121900 | 1920716300 | 24100 | 24050 | 24150 | 24050 | 301 |
| 388 | 20230919 | 121800 | 1913469950 | 24100 | 24100 | 24100 | 24100 | 67 |
| 389 | 20230919 | 121700 | 1911855250 | 24100 | 24150 | 24150 | 24050 | 278 |
| 390 | 20230919 | 121600 | 1905161400 | 24100 | 24100 | 24150 | 24100 | 103 |
| 391 | 20230919 | 121500 | 1902675400 | 24050 | 24100 | 24100 | 24050 | 226 |
| 392 | 20230919 | 121400 | 1897237550 | 24100 | 24100 | 24100 | 24000 | 277 |
| 393 | 20230919 | 121300 | 1890572500 | 24100 | 24150 | 24150 | 24050 | 202 |
| 394 | 20230919 | 121200 | 1885704600 | 24150 | 24100 | 24150 | 24050 | 323 |
| 395 | 20230919 | 121100 | 1877925850 | 24100 | 24150 | 24150 | 24100 | 90 |
| 396 | 20230919 | 121000 | 1875753600 | 24150 | 24150 | 24150 | 24050 | 195 |
| 397 | 20230919 | 120900 | 1871060900 | 24150 | 24100 | 24150 | 24050 | 152 |
| 398 | 20230919 | 120800 | 1867396700 | 24050 | 24150 | 24150 | 24050 | 300 |
| 399 | 20230919 | 120700 | 1860169350 | 24150 | 24100 | 24150 | 24100 | 140 |
| 400 | 20230919 | 120600 | 1856789750 | 24150 | 24150 | 24150 | 24050 | 191 |
| 401 | 20230919 | 120500 | 1852194100 | 24150 | 24100 | 24150 | 24100 | 137 |
| 402 | 20230919 | 120400 | 1848892350 | 24100 | 24050 | 24100 | 24050 | 283 |
| 403 | 20230919 | 120300 | 1842081050 | 24100 | 24100 | 24100 | 24100 | 21 |
| 404 | 20230919 | 120200 | 1841574950 | 24050 | 24150 | 24150 | 24050 | 366 |
| 405 | 20230919 | 120100 | 1832749350 | 24100 | 24100 | 24150 | 24100 | 183 |
| 406 | 20230919 | 120000 | 1828337450 | 24100 | 24100 | 24100 | 24050 | 189 |
| 407 | 20230919 | 115900 | 1823791300 | 24100 | 24000 | 24100 | 24000 | 2047 |
| 408 | 20230919 | 115800 | 1774563200 | 24050 | 24050 | 24100 | 24000 | 405 |
| 409 | 20230919 | 115700 | 1764817500 | 24100 | 24050 | 24100 | 24050 | 384 |
| 410 | 20230919 | 115600 | 1755574500 | 24050 | 24100 | 24100 | 24050 | 2146 |
| 411 | 20230919 | 115500 | 1703953700 | 24100 | 24100 | 24100 | 24050 | 328 |
| 412 | 20230919 | 115400 | 1696057350 | 24150 | 24150 | 24150 | 24100 | 435 |
| 413 | 20230919 | 115300 | 1685569550 | 24150 | 24100 | 24150 | 24100 | 299 |
| 414 | 20230919 | 115200 | 1678360700 | 24150 | 24100 | 24150 | 24100 | 65 |
| 415 | 20230919 | 115100 | 1676791050 | 24150 | 24100 | 24150 | 24050 | 1532 |
| 416 | 20230919 | 115000 | 1639869800 | 24100 | 24100 | 24100 | 24100 | 183 |
| 417 | 20230919 | 114900 | 1635459500 | 24100 | 24150 | 24150 | 24050 | 233 |
| 418 | 20230919 | 114800 | 1629854000 | 24100 | 24150 | 24150 | 24100 | 78 |
| 419 | 20230919 | 114700 | 1627971250 | 24150 | 24100 | 24150 | 24050 | 327 |
| 420 | 20230919 | 114600 | 1620098050 | 24100 | 24100 | 24100 | 24050 | 30 |
| 421 | 20230919 | 114500 | 1619375650 | 24100 | 24150 | 24150 | 24050 | 413 |
| 422 | 20230919 | 114400 | 1609418450 | 24100 | 24100 | 24150 | 24100 | 73 |
| 423 | 20230919 | 114300 | 1607659100 | 24100 | 24100 | 24150 | 24050 | 298 |
| 424 | 20230919 | 114200 | 1600485400 | 24150 | 24100 | 24150 | 24100 | 76 |
| 425 | 20230919 | 114100 | 1598650450 | 24100 | 24050 | 24150 | 24050 | 352 |
| 426 | 20230919 | 114000 | 1590169950 | 24050 | 24200 | 24200 | 24050 | 249 |
| 427 | 20230919 | 113900 | 1584179450 | 24150 | 24150 | 24200 | 24150 | 323 |
| 428 | 20230919 | 113800 | 1576375200 | 24100 | 24150 | 24150 | 24050 | 283 |
| 429 | 20230919 | 113700 | 1569555650 | 24100 | 24150 | 24150 | 24100 | 8 |
| 430 | 20230919 | 113600 | 1569362550 | 24100 | 24150 | 24150 | 24100 | 336 |
| 431 | 20230919 | 113500 | 1561258750 | 24150 | 24150 | 24150 | 24100 | 126 |
| 432 | 20230919 | 113400 | 1558216400 | 24150 | 24200 | 24200 | 24050 | 236 |
| 433 | 20230919 | 113300 | 1552524400 | 24150 | 24200 | 24200 | 24150 | 256 |
| 434 | 20230919 | 113200 | 1546334250 | 24200 | 24150 | 24200 | 24050 | 458 |
| 435 | 20230919 | 113100 | 1535286500 | 24150 | 24150 | 24150 | 24150 | 2 |
| 436 | 20230919 | 113000 | 1535238200 | 24150 | 24200 | 24200 | 24100 | 304 |
| 437 | 20230919 | 112900 | 1527902800 | 24200 | 24150 | 24200 | 24150 | 124 |
| 438 | 20230919 | 112800 | 1524908000 | 24150 | 24150 | 24150 | 24050 | 435 |
| 439 | 20230919 | 112700 | 1514422750 | 24150 | 24100 | 24150 | 24100 | 521 |
| 440 | 20230919 | 112600 | 1501842600 | 24100 | 24150 | 24150 | 24050 | 366 |
| 441 | 20230919 | 112500 | 1493029250 | 24150 | 24100 | 24150 | 24100 | 368 |
| 442 | 20230919 | 112400 | 1484154200 | 24150 | 24150 | 24150 | 24100 | 112 |
| 443 | 20230919 | 112300 | 1481451950 | 24100 | 24150 | 24150 | 24100 | 288 |
| 444 | 20230919 | 112200 | 1474505600 | 24150 | 24150 | 24150 | 24150 | 170 |
| 445 | 20230919 | 112100 | 1470400100 | 24150 | 24150 | 24150 | 24050 | 411 |
| 446 | 20230919 | 112000 | 1460487450 | 24150 | 24100 | 24150 | 24100 | 28 |
| 447 | 20230919 | 111900 | 1459812500 | 24150 | 24150 | 24150 | 24100 | 403 |
| 448 | 20230919 | 111800 | 1450094150 | 24150 | 24100 | 24150 | 24100 | 414 |
| 449 | 20230919 | 111700 | 1440114450 | 24100 | 24150 | 24150 | 24050 | 268 |
| 450 | 20230919 | 111600 | 1433663750 | 24150 | 24150 | 24150 | 24100 | 364 |
| 451 | 20230919 | 111500 | 1424884650 | 24150 | 24100 | 24150 | 24100 | 281 |
| 452 | 20230919 | 111400 | 1418110300 | 24150 | 24150 | 24150 | 24150 | 101 |
| 453 | 20230919 | 111300 | 1415671150 | 24100 | 24150 | 24150 | 24100 | 415 |
| 454 | 20230919 | 111200 | 1405662350 | 24150 | 24100 | 24150 | 24100 | 200 |
| 455 | 20230919 | 111100 | 1400839850 | 24100 | 24150 | 24150 | 24100 | 283 |
| 456 | 20230919 | 111000 | 1394019150 | 24150 | 24150 | 24150 | 24150 | 377 |
| 457 | 20230919 | 110900 | 1384914600 | 24150 | 24150 | 24150 | 24100 | 270 |
| 458 | 20230919 | 110800 | 1378404450 | 24150 | 24100 | 24150 | 24100 | 356 |
| 459 | 20230919 | 110700 | 1369816350 | 24150 | 24150 | 24150 | 24150 | 189 |
| 460 | 20230919 | 110600 | 1365252000 | 24100 | 24150 | 24150 | 24000 | 322 |
| 461 | 20230919 | 110500 | 1357507350 | 24100 | 24050 | 24150 | 24050 | 302 |
| 462 | 20230919 | 110400 | 1350232450 | 24150 | 24050 | 24150 | 24050 | 299 |
| 463 | 20230919 | 110300 | 1343033700 | 24100 | 24100 | 24100 | 24100 | 177 |
| 464 | 20230919 | 110200 | 1338768000 | 24050 | 24100 | 24100 | 24050 | 200 |
| 465 | 20230919 | 110100 | 1333957400 | 24050 | 24100 | 24100 | 24050 | 74 |
| 466 | 20230919 | 110000 | 1332174250 | 24100 | 24150 | 24150 | 24050 | 323 |
| 467 | 20230919 | 105900 | 1324394050 | 24150 | 24150 | 24150 | 24100 | 269 |
| 468 | 20230919 | 105800 | 1317902550 | 24150 | 24150 | 24150 | 24100 | 293 |
| 469 | 20230919 | 105700 | 1310839700 | 24150 | 24100 | 24150 | 24050 | 272 |
| 470 | 20230919 | 105600 | 1304284950 | 24050 | 24100 | 24100 | 24050 | 354 |
| 471 | 20230919 | 105500 | 1295762300 | 24050 | 24100 | 24100 | 24050 | 106 |
| 472 | 20230919 | 105400 | 1293212800 | 24050 | 24150 | 24150 | 24050 | 269 |
| 473 | 20230919 | 105300 | 1286735550 | 24150 | 24100 | 24150 | 24100 | 591 |
| 474 | 20230919 | 105200 | 1272478450 | 24150 | 24100 | 24150 | 24100 | 102 |
| 475 | 20230919 | 105100 | 1270015700 | 24100 | 24150 | 24150 | 24100 | 375 |
| 476 | 20230919 | 105000 | 1260968350 | 24150 | 24150 | 24150 | 24150 | 62 |
| 477 | 20230919 | 104900 | 1259471050 | 24150 | 24150 | 24150 | 24100 | 303 |
| 478 | 20230919 | 104800 | 1252162350 | 24150 | 24150 | 24150 | 24100 | 45 |
| 479 | 20230919 | 104700 | 1251075700 | 24100 | 24150 | 24150 | 24050 | 874 |
| 480 | 20230919 | 104600 | 1230036650 | 24150 | 24100 | 24150 | 24100 | 85 |
| 481 | 20230919 | 104500 | 1227987900 | 24100 | 24100 | 24100 | 24050 | 352 |
| 482 | 20230919 | 104400 | 1219513450 | 24050 | 24100 | 24100 | 24050 | 455 |
| 483 | 20230919 | 104300 | 1208548050 | 24100 | 24050 | 24100 | 24050 | 715 |
| 484 | 20230919 | 104200 | 1191349100 | 24050 | 24050 | 24050 | 24000 | 238 |
| 485 | 20230919 | 104100 | 1185626800 | 24050 | 24000 | 24050 | 23950 | 459 |
| 486 | 20230919 | 104000 | 1174615550 | 24050 | 23950 | 24050 | 23950 | 3373 |
| 487 | 20230919 | 103900 | 1093769450 | 24000 | 24000 | 24000 | 23950 | 287 |
| 488 | 20230919 | 103800 | 1086892800 | 24000 | 24000 | 24000 | 24000 | 144 |
| 489 | 20230919 | 103700 | 1083436800 | 24000 | 24000 | 24000 | 23950 | 213 |
| 490 | 20230919 | 103600 | 1078335000 | 24000 | 24000 | 24050 | 23950 | 1716 |
| 491 | 20230919 | 103500 | 1037149600 | 24000 | 24050 | 24050 | 24000 | 19 |
| 492 | 20230919 | 103400 | 1036693250 | 24050 | 24050 | 24050 | 24000 | 361 |
| 493 | 20230919 | 103300 | 1028020050 | 24000 | 24050 | 24050 | 24000 | 70 |
| 494 | 20230919 | 103200 | 1026339750 | 24000 | 24000 | 24050 | 24000 | 224 |
| 495 | 20230919 | 103100 | 1020962750 | 24000 | 24050 | 24050 | 24000 | 102 |
| 496 | 20230919 | 103000 | 1018510000 | 24050 | 24050 | 24050 | 24000 | 278 |
| 497 | 20230919 | 102900 | 1011833550 | 24050 | 24050 | 24050 | 24000 | 90 |
| 498 | 20230919 | 102800 | 1009670950 | 24050 | 24050 | 24050 | 24000 | 289 |
| 499 | 20230919 | 102700 | 1002730800 | 24050 | 24100 | 24100 | 24050 | 346 |
| 500 | 20230919 | 102600 | 994403200 | 24050 | 24100 | 24100 | 24050 | 209 |
| 501 | 20230919 | 102500 | 989376300 | 24050 | 24050 | 24100 | 24050 | 176 |
| 502 | 20230919 | 102400 | 985136150 | 24100 | 24050 | 24100 | 24050 | 330 |
| 503 | 20230919 | 102300 | 977198700 | 24050 | 24100 | 24100 | 24050 | 127 |
| 504 | 20230919 | 102200 | 974139950 | 24100 | 24100 | 24100 | 24050 | 286 |
| 505 | 20230919 | 102100 | 967256400 | 24100 | 24050 | 24100 | 24050 | 191 |
| 506 | 20230919 | 102000 | 962662050 | 24100 | 24100 | 24100 | 24050 | 111 |
| 507 | 20230919 | 101900 | 959987100 | 24100 | 24050 | 24100 | 24050 | 272 |
| 508 | 20230919 | 101800 | 953444500 | 24100 | 24050 | 24100 | 24050 | 103 |
| 509 | 20230919 | 101700 | 950962500 | 24100 | 24100 | 24100 | 24050 | 187 |
| 510 | 20230919 | 101600 | 946464550 | 24100 | 24050 | 24100 | 24050 | 159 |
| 511 | 20230919 | 101500 | 942636200 | 24100 | 24150 | 24150 | 24000 | 1152 |
| 512 | 20230919 | 101400 | 914929150 | 24150 | 24100 | 24150 | 24100 | 99 |
| 513 | 20230919 | 101300 | 912542150 | 24150 | 24100 | 24150 | 24100 | 226 |
| 514 | 20230919 | 101200 | 907093100 | 24150 | 24150 | 24150 | 24150 | 149 |
| 515 | 20230919 | 101100 | 903494750 | 24150 | 24150 | 24150 | 24100 | 313 |
| 516 | 20230919 | 101000 | 895944550 | 24150 | 24150 | 24150 | 24150 | 115 |
| 517 | 20230919 | 100900 | 893167300 | 24150 | 24150 | 24150 | 24050 | 493 |
| 518 | 20230919 | 100800 | 881274250 | 24150 | 24150 | 24150 | 24100 | 116 |
| 519 | 20230919 | 100700 | 878473450 | 24100 | 24150 | 24150 | 24100 | 187 |
| 520 | 20230919 | 100600 | 873966150 | 24150 | 24050 | 24150 | 24050 | 437 |
| 521 | 20230919 | 100500 | 863427800 | 24100 | 24100 | 24150 | 24000 | 757 |
| 522 | 20230919 | 100400 | 845192900 | 24050 | 24100 | 24100 | 24050 | 310 |
| 523 | 20230919 | 100300 | 837732000 | 24100 | 24050 | 24100 | 24050 | 593 |
| 524 | 20230919 | 100200 | 823469250 | 24050 | 24050 | 24050 | 24000 | 326 |
| 525 | 20230919 | 100100 | 815637800 | 24050 | 24000 | 24050 | 24000 | 214 |
| 526 | 20230919 | 100000 | 810497600 | 24050 | 24000 | 24050 | 24000 | 251 |
| 527 | 20230919 | 095900 | 804473350 | 24050 | 24050 | 24050 | 24000 | 220 |
| 528 | 20230919 | 095800 | 799183700 | 24000 | 24050 | 24050 | 24000 | 633 |
| 529 | 20230919 | 095700 | 783980950 | 24000 | 24000 | 24050 | 24000 | 194 |
| 530 | 20230919 | 095600 | 779324300 | 24000 | 23950 | 24000 | 23900 | 931 |
| 531 | 20230919 | 095500 | 757020950 | 24000 | 23950 | 24000 | 23900 | 257 |
| 532 | 20230919 | 095400 | 750865850 | 23950 | 23950 | 24000 | 23950 | 1500 |
| 533 | 20230919 | 095300 | 714932150 | 23950 | 24000 | 24000 | 23950 | 39 |
| 534 | 20230919 | 095200 | 713998050 | 23950 | 24000 | 24050 | 23950 | 1615 |
| 535 | 20230919 | 095100 | 675283550 | 24000 | 24050 | 24050 | 24000 | 154 |
| 536 | 20230919 | 095000 | 671583200 | 24050 | 24000 | 24050 | 24000 | 656 |
| 537 | 20230919 | 094900 | 655832400 | 24050 | 24000 | 24050 | 24000 | 336 |
| 538 | 20230919 | 094800 | 647762000 | 24000 | 24050 | 24050 | 24000 | 615 |
| 539 | 20230919 | 094700 | 632980150 | 24050 | 24000 | 24050 | 23950 | 722 |
| 540 | 20230919 | 094600 | 615660750 | 23950 | 24000 | 24050 | 23950 | 1387 |
| 541 | 20230919 | 094500 | 582354650 | 24000 | 24000 | 24050 | 24000 | 217 |
| 542 | 20230919 | 094400 | 577146100 | 24000 | 24050 | 24050 | 24000 | 16 |
| 543 | 20230919 | 094300 | 576761750 | 24000 | 24000 | 24050 | 24000 | 426 |
| 544 | 20230919 | 094200 | 566527600 | 24000 | 24000 | 24000 | 24000 | 35 |
| 545 | 20230919 | 094100 | 565687600 | 24000 | 24100 | 24100 | 24000 | 3778 |
| 546 | 20230919 | 094000 | 474824250 | 24100 | 24050 | 24100 | 24050 | 239 |
| 547 | 20230919 | 093900 | 469072600 | 24100 | 24100 | 24100 | 24050 | 437 |
| 548 | 20230919 | 093800 | 458549900 | 24100 | 24100 | 24100 | 24100 | 227 |
| 549 | 20230919 | 093700 | 453079200 | 24050 | 24100 | 24100 | 24050 | 336 |
| 550 | 20230919 | 093600 | 444992300 | 24100 | 24100 | 24100 | 24100 | 168 |
| 551 | 20230919 | 093500 | 440943500 | 24100 | 24050 | 24100 | 24050 | 446 |
| 552 | 20230919 | 093400 | 430204800 | 24050 | 24050 | 24100 | 24050 | 68 |
| 553 | 20230919 | 093300 | 428568850 | 24100 | 24050 | 24100 | 24050 | 252 |
| 554 | 20230919 | 093200 | 422506350 | 24050 | 24100 | 24150 | 24050 | 1774 |
| 555 | 20230919 | 093100 | 379809550 | 24150 | 24100 | 24150 | 24100 | 340 |
| 556 | 20230919 | 093000 | 371612800 | 24100 | 24050 | 24100 | 24050 | 337 |
| 557 | 20230919 | 092900 | 363504950 | 24100 | 24100 | 24100 | 24100 | 164 |
| 558 | 20230919 | 092800 | 359552550 | 24100 | 24100 | 24100 | 24100 | 275 |
| 559 | 20230919 | 092700 | 352925050 | 24100 | 24150 | 24150 | 24100 | 14 |
| 560 | 20230919 | 092600 | 352587100 | 24150 | 24150 | 24150 | 24050 | 835 |
| 561 | 20230919 | 092500 | 332466800 | 24150 | 24100 | 24150 | 24100 | 198 |
| 562 | 20230919 | 092400 | 327691750 | 24100 | 24100 | 24150 | 24050 | 861 |
| 563 | 20230919 | 092300 | 306946350 | 24100 | 24100 | 24100 | 24100 | 102 |
| 564 | 20230919 | 092200 | 304488150 | 24100 | 24100 | 24100 | 24050 | 413 |
| 565 | 20230919 | 092100 | 294543600 | 24100 | 24050 | 24100 | 24050 | 208 |
| 566 | 20230919 | 092000 | 289537350 | 24050 | 24100 | 24100 | 24050 | 397 |
| 567 | 20230919 | 091900 | 279980400 | 24100 | 24100 | 24100 | 24050 | 81 |
| 568 | 20230919 | 091800 | 278030200 | 24100 | 24100 | 24100 | 24050 | 328 |
| 569 | 20230919 | 091700 | 270134150 | 24100 | 24150 | 24150 | 24100 | 2147 |
| 570 | 20230919 | 091600 | 218390700 | 24150 | 24100 | 24150 | 24100 | 404 |
| 571 | 20230919 | 091500 | 208644550 | 24100 | 24100 | 24100 | 24100 | 180 |
| 572 | 20230919 | 091400 | 204306550 | 24150 | 24150 | 24150 | 24100 | 239 |
| 573 | 20230919 | 091300 | 198536400 | 24150 | 24150 | 24150 | 24100 | 470 |
| 574 | 20230919 | 091200 | 187198150 | 24150 | 24150 | 24150 | 24150 | 12 |
| 575 | 20230919 | 091100 | 186908350 | 24100 | 24100 | 24150 | 24100 | 964 |
| 576 | 20230919 | 091000 | 163667200 | 24100 | 24200 | 24200 | 24100 | 1809 |
| 577 | 20230919 | 090900 | 119986800 | 24150 | 24150 | 24150 | 24150 | 175 |
| 578 | 20230919 | 090800 | 115760550 | 24200 | 24200 | 24200 | 24200 | 35 |
| 579 | 20230919 | 090700 | 114913550 | 24150 | 24150 | 24250 | 24150 | 455 |
| 580 | 20230919 | 090600 | 103901050 | 24150 | 24250 | 24250 | 24150 | 155 |
| 581 | 20230919 | 090500 | 100151950 | 24200 | 24200 | 24200 | 24150 | 735 |
| 582 | 20230919 | 090400 | 82375700 | 24200 | 24250 | 24250 | 24150 | 421 |
| 583 | 20230919 | 090300 | 72188800 | 24150 | 24250 | 24250 | 24150 | 640 |
| 584 | 20230919 | 090200 | 56721800 | 24200 | 24200 | 24250 | 24100 | 1009 |
| 585 | 20230919 | 090100 | 32352000 | 24100 | 24300 | 24300 | 24100 | 447 |
| 586 | 20230919 | 090000 | 21541700 | 24200 | 24100 | 24200 | 24100 | 893 |