33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 3 | 20230919 | 192400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230919 | 192300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230919 | 192200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230919 | 192100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230919 | 192000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230919 | 191900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230919 | 191800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230919 | 191700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230919 | 191600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230919 | 191500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230919 | 191400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230919 | 191300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230919 | 191200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230919 | 191100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230919 | 191000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230919 | 190900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230919 | 190800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230919 | 190700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230919 | 190600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230919 | 190500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230919 | 190400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230919 | 190300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230919 | 190200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230919 | 190100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230919 | 190000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230919 | 185900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230919 | 185800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230919 | 185700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230919 | 185600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230919 | 185500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 33 | 20230919 | 185400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230919 | 185300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230919 | 185200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230919 | 185100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230919 | 185000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230919 | 184900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230919 | 184800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230919 | 184700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230919 | 184600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230919 | 184500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230919 | 184400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230919 | 184300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230919 | 184200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230919 | 184100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230919 | 184000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230919 | 183900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230919 | 183800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230919 | 183700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230919 | 183600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230919 | 183500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230919 | 183400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230919 | 183300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230919 | 183200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230919 | 183100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230919 | 183000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230919 | 182900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230919 | 182800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230919 | 182700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230919 | 182600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230919 | 182500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 63 | 20230919 | 182400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230919 | 182300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230919 | 182200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230919 | 182100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230919 | 182000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230919 | 181900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230919 | 181800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230919 | 181700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230919 | 181600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230919 | 181500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230919 | 181400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230919 | 181300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230919 | 181200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230919 | 181100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230919 | 181000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230919 | 180900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230919 | 180800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230919 | 180700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230919 | 180600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230919 | 180500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230919 | 180400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230919 | 180300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230919 | 180200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230919 | 180100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230919 | 180000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230919 | 175900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230919 | 175800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230919 | 175700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230919 | 175600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230919 | 175500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 93 | 20230919 | 175400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230919 | 175300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230919 | 175200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230919 | 175100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230919 | 175000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230919 | 174900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230919 | 174800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230919 | 174700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230919 | 174600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230919 | 174500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230919 | 174400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230919 | 174300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230919 | 174200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230919 | 174100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230919 | 174000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230919 | 173900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230919 | 173800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230919 | 173700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230919 | 173600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230919 | 173500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230919 | 173400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230919 | 173300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230919 | 173200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230919 | 173100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230919 | 173000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230919 | 172900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230919 | 172800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230919 | 172700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230919 | 172600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230919 | 172500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 123 | 20230919 | 172400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230919 | 172300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230919 | 172200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230919 | 172100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230919 | 172000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230919 | 171900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230919 | 171800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230919 | 171700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230919 | 171600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230919 | 171500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230919 | 171400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230919 | 171300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230919 | 171200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230919 | 171100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230919 | 171000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230919 | 170900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230919 | 170800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230919 | 170700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230919 | 170600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230919 | 170500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230919 | 170400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230919 | 170300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230919 | 170200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230919 | 170100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230919 | 170000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230919 | 165900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230919 | 165800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230919 | 165700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230919 | 165600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230919 | 165500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 153 | 20230919 | 165400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230919 | 165300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230919 | 165200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230919 | 165100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230919 | 165000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230919 | 164900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230919 | 164800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230919 | 164700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230919 | 164600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230919 | 164500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230919 | 164400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230919 | 164300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230919 | 164200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230919 | 164100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230919 | 164000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230919 | 163900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230919 | 163800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230919 | 163700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230919 | 163600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230919 | 163500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230919 | 163400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230919 | 163300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230919 | 163200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230919 | 163100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230919 | 163000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230919 | 162900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230919 | 162800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230919 | 162700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230919 | 162600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230919 | 162500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 183 | 20230919 | 162400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230919 | 162300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230919 | 162200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230919 | 162100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230919 | 162000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230919 | 161900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230919 | 161800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230919 | 161700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230919 | 161600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230919 | 161500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230919 | 161400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230919 | 161300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230919 | 161200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20230919 | 161100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230919 | 161000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230919 | 160900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230919 | 160800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230919 | 160700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230919 | 160600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20230919 | 160500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20230919 | 160400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20230919 | 160300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20230919 | 160200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20230919 | 160100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20230919 | 160000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20230919 | 155900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20230919 | 155800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20230919 | 155700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20230919 | 155600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20230919 | 155500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 213 | 20230919 | 155400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20230919 | 155300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20230919 | 155200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20230919 | 155100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20230919 | 155000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20230919 | 154900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20230919 | 154800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20230919 | 154700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20230919 | 154600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20230919 | 154500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20230919 | 154400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20230919 | 154300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20230919 | 154200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20230919 | 154100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20230919 | 154000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20230919 | 153900 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20230919 | 153800 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20230919 | 153700 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20230919 | 153600 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20230919 | 153500 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20230919 | 153400 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20230919 | 153300 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20230919 | 153200 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20230919 | 153100 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20230919 | 153000 | 9030736550 | 32650 | 32650 | 32650 | 32650 | 16641 |
| 238 | 20230919 | 152900 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20230919 | 152800 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20230919 | 152700 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20230919 | 152600 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20230919 | 152500 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20230919 | 152400 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20230919 | 152300 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20230919 | 152200 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20230919 | 152100 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20230919 | 152000 | 8487407900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20230919 | 151900 | 8487407900 | 32750 | 32800 | 32900 | 32700 | 3032 |
| 249 | 20230919 | 151800 | 8388154300 | 32800 | 32800 | 32900 | 32750 | 6238 |
| 250 | 20230919 | 151700 | 8183651800 | 32850 | 32850 | 32900 | 32800 | 430 |
| 251 | 20230919 | 151600 | 8169530000 | 32800 | 32800 | 32900 | 32800 | 674 |
| 252 | 20230919 | 151500 | 8147397250 | 32800 | 32850 | 32900 | 32800 | 716 |
| 253 | 20230919 | 151400 | 8123890300 | 32850 | 32850 | 32950 | 32800 | 2007 |
| 254 | 20230919 | 151300 | 8058006000 | 32900 | 32800 | 32950 | 32800 | 2335 |
| 255 | 20230919 | 151200 | 7981239950 | 32800 | 32900 | 32900 | 32800 | 770 |
| 256 | 20230919 | 151100 | 7955944300 | 32900 | 32850 | 32950 | 32800 | 1310 |
| 257 | 20230919 | 151000 | 7912843250 | 32850 | 32900 | 32950 | 32850 | 1567 |
| 258 | 20230919 | 150900 | 7861305950 | 32900 | 32850 | 32950 | 32800 | 1044 |
| 259 | 20230919 | 150800 | 7827006050 | 32800 | 32900 | 32950 | 32800 | 2743 |
| 260 | 20230919 | 150700 | 7736916000 | 32900 | 32900 | 32950 | 32850 | 1310 |
| 261 | 20230919 | 150600 | 7693822800 | 32900 | 32950 | 32950 | 32850 | 1457 |
| 262 | 20230919 | 150500 | 7645934500 | 32950 | 33000 | 33000 | 32900 | 768 |
| 263 | 20230919 | 150400 | 7620646900 | 33000 | 32900 | 33000 | 32900 | 718 |
| 264 | 20230919 | 150300 | 7596975050 | 32900 | 32900 | 33000 | 32900 | 1093 |
| 265 | 20230919 | 150200 | 7560956850 | 32900 | 32900 | 32950 | 32900 | 874 |
| 266 | 20230919 | 150100 | 7532191250 | 32900 | 33000 | 33050 | 32900 | 1300 |
| 267 | 20230919 | 150000 | 7489322600 | 33000 | 33050 | 33100 | 33000 | 648 |
| 268 | 20230919 | 145900 | 7467936450 | 33000 | 33000 | 33100 | 33000 | 838 |
| 269 | 20230919 | 145800 | 7440262300 | 33000 | 33050 | 33100 | 33000 | 1239 |
| 270 | 20230919 | 145700 | 7399298250 | 33050 | 33100 | 33100 | 33000 | 2161 |
| 271 | 20230919 | 145600 | 7327926950 | 33050 | 33000 | 33100 | 33000 | 860 |
| 272 | 20230919 | 145500 | 7299517300 | 33000 | 33100 | 33150 | 33000 | 1345 |
| 273 | 20230919 | 145400 | 7255084100 | 33100 | 33150 | 33150 | 33050 | 596 |
| 274 | 20230919 | 145300 | 7235369550 | 33150 | 33150 | 33200 | 33000 | 758 |
| 275 | 20230919 | 145200 | 7210264300 | 33150 | 33100 | 33150 | 33000 | 1241 |
| 276 | 20230919 | 145100 | 7169223000 | 33100 | 33100 | 33150 | 33050 | 1354 |
| 277 | 20230919 | 145000 | 7124454450 | 33100 | 33050 | 33100 | 33050 | 888 |
| 278 | 20230919 | 144900 | 7095081150 | 33050 | 33050 | 33150 | 33050 | 1504 |
| 279 | 20230919 | 144800 | 7045355400 | 33050 | 33050 | 33150 | 33050 | 1459 |
| 280 | 20230919 | 144700 | 6997077400 | 33050 | 33100 | 33200 | 33050 | 1641 |
| 281 | 20230919 | 144600 | 6942798850 | 33150 | 33150 | 33150 | 33050 | 2152 |
| 282 | 20230919 | 144500 | 6871589450 | 33150 | 33150 | 33200 | 33150 | 609 |
| 283 | 20230919 | 144400 | 6851389750 | 33150 | 33150 | 33150 | 33100 | 649 |
| 284 | 20230919 | 144300 | 6829878950 | 33150 | 33100 | 33200 | 33100 | 536 |
| 285 | 20230919 | 144200 | 6812107650 | 33100 | 33150 | 33150 | 33100 | 670 |
| 286 | 20230919 | 144100 | 6789897300 | 33200 | 33250 | 33250 | 33050 | 4521 |
| 287 | 20230919 | 144000 | 6640100200 | 33200 | 33200 | 33300 | 33200 | 905 |
| 288 | 20230919 | 143900 | 6610025150 | 33200 | 33250 | 33250 | 33200 | 429 |
| 289 | 20230919 | 143800 | 6595769800 | 33200 | 33300 | 33300 | 33200 | 569 |
| 290 | 20230919 | 143700 | 6576858600 | 33300 | 33300 | 33300 | 33250 | 575 |
| 291 | 20230919 | 143600 | 6557721100 | 33350 | 33300 | 33350 | 33300 | 357 |
| 292 | 20230919 | 143500 | 6545821950 | 33300 | 33300 | 33400 | 33300 | 352 |
| 293 | 20230919 | 143400 | 6534078350 | 33350 | 33350 | 33400 | 33300 | 343 |
| 294 | 20230919 | 143300 | 6522640400 | 33400 | 33300 | 33400 | 33300 | 663 |
| 295 | 20230919 | 143200 | 6500526500 | 33350 | 33300 | 33350 | 33250 | 449 |
| 296 | 20230919 | 143100 | 6485564350 | 33250 | 33350 | 33350 | 33200 | 400 |
| 297 | 20230919 | 143000 | 6472247650 | 33300 | 33300 | 33350 | 33250 | 502 |
| 298 | 20230919 | 142900 | 6455532700 | 33300 | 33250 | 33350 | 33200 | 568 |
| 299 | 20230919 | 142800 | 6436627400 | 33250 | 33250 | 33300 | 33250 | 359 |
| 300 | 20230919 | 142700 | 6424690600 | 33250 | 33250 | 33300 | 33200 | 245 |
| 301 | 20230919 | 142600 | 6416545250 | 33200 | 33250 | 33300 | 33200 | 535 |
| 302 | 20230919 | 142500 | 6398763300 | 33250 | 33200 | 33250 | 33200 | 138 |
| 303 | 20230919 | 142400 | 6394175900 | 33200 | 33150 | 33300 | 33150 | 281 |
| 304 | 20230919 | 142300 | 6384836950 | 33150 | 33200 | 33250 | 33150 | 630 |
| 305 | 20230919 | 142200 | 6363917550 | 33250 | 33250 | 33300 | 33200 | 357 |
| 306 | 20230919 | 142100 | 6352037200 | 33250 | 33200 | 33300 | 33150 | 309 |
| 307 | 20230919 | 142000 | 6341776000 | 33200 | 33200 | 33200 | 33150 | 140 |
| 308 | 20230919 | 141900 | 6337128350 | 33200 | 33200 | 33250 | 33200 | 517 |
| 309 | 20230919 | 141800 | 6319950300 | 33200 | 33150 | 33200 | 33100 | 1017 |
| 310 | 20230919 | 141700 | 6286232250 | 33150 | 33050 | 33200 | 33050 | 2642 |
| 311 | 20230919 | 141600 | 6198771700 | 33050 | 33100 | 33200 | 33050 | 1175 |
| 312 | 20230919 | 141500 | 6159906800 | 33100 | 33150 | 33200 | 33100 | 1629 |
| 313 | 20230919 | 141400 | 6105937100 | 33150 | 33200 | 33200 | 33150 | 322 |
| 314 | 20230919 | 141300 | 6095256650 | 33200 | 33200 | 33250 | 33200 | 226 |
| 315 | 20230919 | 141200 | 6087753400 | 33200 | 33100 | 33200 | 33100 | 596 |
| 316 | 20230919 | 141100 | 6068004250 | 33100 | 33100 | 33200 | 33100 | 756 |
| 317 | 20230919 | 141000 | 6042965350 | 33100 | 33300 | 33300 | 33050 | 2097 |
| 318 | 20230919 | 140900 | 5973573400 | 33300 | 33200 | 33400 | 33100 | 2746 |
| 319 | 20230919 | 140800 | 5882534400 | 33150 | 33200 | 33250 | 33150 | 1644 |
| 320 | 20230919 | 140700 | 5827991400 | 33200 | 33250 | 33300 | 33150 | 2942 |
| 321 | 20230919 | 140600 | 5730267400 | 33300 | 33350 | 33350 | 33250 | 944 |
| 322 | 20230919 | 140500 | 5698832550 | 33300 | 33350 | 33350 | 33300 | 1015 |
| 323 | 20230919 | 140400 | 5664982700 | 33350 | 33350 | 33350 | 33300 | 1087 |
| 324 | 20230919 | 140300 | 5628747100 | 33350 | 33400 | 33450 | 33350 | 603 |
| 325 | 20230919 | 140200 | 5608609650 | 33400 | 33400 | 33450 | 33400 | 600 |
| 326 | 20230919 | 140100 | 5588564650 | 33400 | 33400 | 33450 | 33400 | 1268 |
| 327 | 20230919 | 140000 | 5546212400 | 33400 | 33400 | 33450 | 33400 | 291 |
| 328 | 20230919 | 135900 | 5536491500 | 33400 | 33400 | 33450 | 33400 | 124 |
| 329 | 20230919 | 135800 | 5532349150 | 33400 | 33400 | 33450 | 33400 | 652 |
| 330 | 20230919 | 135700 | 5510571600 | 33400 | 33400 | 33450 | 33400 | 249 |
| 331 | 20230919 | 135600 | 5502254250 | 33400 | 33400 | 33450 | 33400 | 914 |
| 332 | 20230919 | 135500 | 5471685900 | 33450 | 33450 | 33450 | 33400 | 2347 |
| 333 | 20230919 | 135400 | 5393289050 | 33450 | 33450 | 33500 | 33450 | 1246 |
| 334 | 20230919 | 135300 | 5351609850 | 33450 | 33500 | 33500 | 33450 | 885 |
| 335 | 20230919 | 135200 | 5322006300 | 33500 | 33500 | 33500 | 33500 | 953 |
| 336 | 20230919 | 135100 | 5290080800 | 33500 | 33500 | 33550 | 33500 | 571 |
| 337 | 20230919 | 135000 | 5270951000 | 33500 | 33500 | 33550 | 33500 | 98 |
| 338 | 20230919 | 134900 | 5267667350 | 33500 | 33500 | 33550 | 33500 | 309 |
| 339 | 20230919 | 134800 | 5257315750 | 33500 | 33550 | 33550 | 33500 | 658 |
| 340 | 20230919 | 134700 | 5235254700 | 33500 | 33600 | 33600 | 33500 | 511 |
| 341 | 20230919 | 134600 | 5218109550 | 33550 | 33550 | 33550 | 33550 | 57 |
| 342 | 20230919 | 134500 | 5216197200 | 33600 | 33550 | 33600 | 33550 | 292 |
| 343 | 20230919 | 134400 | 5206400000 | 33550 | 33550 | 33550 | 33550 | 157 |
| 344 | 20230919 | 134300 | 5201132650 | 33550 | 33550 | 33600 | 33550 | 227 |
| 345 | 20230919 | 134200 | 5193508200 | 33550 | 33550 | 33550 | 33500 | 285 |
| 346 | 20230919 | 134100 | 5183946750 | 33550 | 33550 | 33550 | 33500 | 4174 |
| 347 | 20230919 | 134000 | 5044092150 | 33550 | 33550 | 33600 | 33550 | 606 |
| 348 | 20230919 | 133900 | 5023760800 | 33550 | 33650 | 33650 | 33550 | 121 |
| 349 | 20230919 | 133800 | 5019695850 | 33600 | 33650 | 33650 | 33600 | 81 |
| 350 | 20230919 | 133700 | 5016971750 | 33600 | 33600 | 33600 | 33600 | 105 |
| 351 | 20230919 | 133600 | 5013443750 | 33650 | 33550 | 33650 | 33550 | 271 |
| 352 | 20230919 | 133500 | 5004349150 | 33650 | 33650 | 33650 | 33550 | 328 |
| 353 | 20230919 | 133400 | 4993312500 | 33550 | 33550 | 33600 | 33550 | 1058 |
| 354 | 20230919 | 133300 | 4957766550 | 33550 | 33550 | 33550 | 33550 | 405 |
| 355 | 20230919 | 133200 | 4944178800 | 33550 | 33600 | 33600 | 33550 | 177 |
| 356 | 20230919 | 133100 | 4938239700 | 33600 | 33550 | 33600 | 33500 | 318 |
| 357 | 20230919 | 133000 | 4927568050 | 33550 | 33550 | 33550 | 33500 | 680 |
| 358 | 20230919 | 132900 | 4904757100 | 33600 | 33550 | 33600 | 33500 | 2602 |
| 359 | 20230919 | 132800 | 4817463400 | 33600 | 33600 | 33600 | 33600 | 965 |
| 360 | 20230919 | 132700 | 4785039400 | 33600 | 33600 | 33650 | 33550 | 1098 |
| 361 | 20230919 | 132600 | 4748131450 | 33600 | 33600 | 33600 | 33550 | 6472 |
| 362 | 20230919 | 132500 | 4530987800 | 33600 | 33600 | 33600 | 33600 | 1866 |
| 363 | 20230919 | 132400 | 4468290200 | 33600 | 33650 | 33650 | 33600 | 370 |
| 364 | 20230919 | 132300 | 4455852950 | 33650 | 33600 | 33650 | 33600 | 261 |
| 365 | 20230919 | 132200 | 4447082400 | 33600 | 33600 | 33600 | 33600 | 267 |
| 366 | 20230919 | 132100 | 4438111200 | 33600 | 33650 | 33650 | 33600 | 142 |
| 367 | 20230919 | 132000 | 4433339950 | 33650 | 33600 | 33650 | 33600 | 27 |
| 368 | 20230919 | 131900 | 4432432700 | 33600 | 33600 | 33650 | 33600 | 1691 |
| 369 | 20230919 | 131800 | 4375613300 | 33650 | 33600 | 33650 | 33600 | 936 |
| 370 | 20230919 | 131700 | 4344117650 | 33600 | 33600 | 33600 | 33600 | 387 |
| 371 | 20230919 | 131600 | 4331114450 | 33600 | 33600 | 33600 | 33600 | 374 |
| 372 | 20230919 | 131500 | 4318548050 | 33650 | 33650 | 33700 | 33650 | 1800 |
| 373 | 20230919 | 131400 | 4257977200 | 33650 | 33700 | 33700 | 33650 | 148 |
| 374 | 20230919 | 131300 | 4252993350 | 33700 | 33650 | 33700 | 33650 | 131 |
| 375 | 20230919 | 131200 | 4248579950 | 33650 | 33650 | 33700 | 33650 | 672 |
| 376 | 20230919 | 131100 | 4225942050 | 33700 | 33700 | 33700 | 33650 | 38 |
| 377 | 20230919 | 131000 | 4224662800 | 33700 | 33650 | 33700 | 33650 | 76 |
| 378 | 20230919 | 130900 | 4222102350 | 33650 | 33650 | 33700 | 33650 | 74 |
| 379 | 20230919 | 130800 | 4219612000 | 33650 | 33650 | 33650 | 33650 | 231 |
| 380 | 20230919 | 130700 | 4211838850 | 33650 | 33700 | 33700 | 33650 | 205 |
| 381 | 20230919 | 130600 | 4204934950 | 33700 | 33700 | 33700 | 33700 | 553 |
| 382 | 20230919 | 130500 | 4186298850 | 33700 | 33700 | 33700 | 33650 | 1716 |
| 383 | 20230919 | 130400 | 4128474650 | 33700 | 33700 | 33750 | 33700 | 1050 |
| 384 | 20230919 | 130300 | 4093089150 | 33700 | 33750 | 33750 | 33700 | 39 |
| 385 | 20230919 | 130200 | 4091774250 | 33700 | 33700 | 33750 | 33700 | 520 |
| 386 | 20230919 | 130100 | 4074248650 | 33700 | 33700 | 33750 | 33700 | 1265 |
| 387 | 20230919 | 130000 | 4031618000 | 33700 | 33750 | 33800 | 33700 | 2687 |
| 388 | 20230919 | 125900 | 3940932500 | 33750 | 33750 | 33800 | 33750 | 204 |
| 389 | 20230919 | 125800 | 3934047100 | 33750 | 33750 | 33800 | 33750 | 209 |
| 390 | 20230919 | 125700 | 3926993100 | 33750 | 33750 | 33800 | 33750 | 510 |
| 391 | 20230919 | 125600 | 3909780500 | 33750 | 33750 | 33750 | 33750 | 240 |
| 392 | 20230919 | 125500 | 3901680500 | 33750 | 33750 | 33800 | 33750 | 128 |
| 393 | 20230919 | 125400 | 3897360150 | 33750 | 33750 | 33800 | 33750 | 430 |
| 394 | 20230919 | 125300 | 3882846700 | 33800 | 33750 | 33800 | 33750 | 69 |
| 395 | 20230919 | 125200 | 3880516650 | 33750 | 33750 | 33800 | 33750 | 108 |
| 396 | 20230919 | 125100 | 3876871600 | 33800 | 33800 | 33800 | 33750 | 279 |
| 397 | 20230919 | 125000 | 3867454300 | 33800 | 33800 | 33800 | 33800 | 721 |
| 398 | 20230919 | 124900 | 3843084500 | 33800 | 33800 | 33850 | 33800 | 549 |
| 399 | 20230919 | 124800 | 3824528250 | 33800 | 33800 | 33800 | 33800 | 206 |
| 400 | 20230919 | 124700 | 3817565450 | 33800 | 33800 | 33800 | 33800 | 661 |
| 401 | 20230919 | 124600 | 3795223650 | 33800 | 33800 | 33850 | 33800 | 63 |
| 402 | 20230919 | 124500 | 3793094200 | 33800 | 33850 | 33850 | 33800 | 28 |
| 403 | 20230919 | 124400 | 3792147700 | 33800 | 33850 | 33850 | 33800 | 218 |
| 404 | 20230919 | 124300 | 3784773900 | 33850 | 33850 | 33850 | 33850 | 32 |
| 405 | 20230919 | 124200 | 3783690700 | 33850 | 33850 | 33850 | 33850 | 16 |
| 406 | 20230919 | 124100 | 3783149100 | 33850 | 33850 | 33850 | 33800 | 63 |
| 407 | 20230919 | 124000 | 3781017250 | 33850 | 33850 | 33850 | 33800 | 387 |
| 408 | 20230919 | 123900 | 3767923800 | 33850 | 33800 | 33850 | 33800 | 568 |
| 409 | 20230919 | 123800 | 3748723100 | 33800 | 33850 | 33850 | 33800 | 592 |
| 410 | 20230919 | 123700 | 3728692950 | 33800 | 33800 | 33850 | 33800 | 176 |
| 411 | 20230919 | 123600 | 3722743700 | 33800 | 33800 | 33800 | 33800 | 270 |
| 412 | 20230919 | 123500 | 3713617700 | 33800 | 33800 | 33800 | 33800 | 86 |
| 413 | 20230919 | 123400 | 3710710900 | 33800 | 33800 | 33850 | 33800 | 580 |
| 414 | 20230919 | 123300 | 3691106400 | 33800 | 33850 | 33850 | 33800 | 75 |
| 415 | 20230919 | 123200 | 3688568400 | 33850 | 33850 | 33850 | 33850 | 490 |
| 416 | 20230919 | 123100 | 3671981900 | 33850 | 33850 | 33850 | 33850 | 51 |
| 417 | 20230919 | 123000 | 3670255550 | 33850 | 33850 | 33850 | 33850 | 79 |
| 418 | 20230919 | 122900 | 3667581400 | 33850 | 33800 | 33850 | 33800 | 870 |
| 419 | 20230919 | 122800 | 3638146950 | 33800 | 33800 | 33850 | 33800 | 155 |
| 420 | 20230919 | 122700 | 3632900750 | 33850 | 33800 | 33850 | 33800 | 42 |
| 421 | 20230919 | 122600 | 3631480950 | 33800 | 33800 | 33800 | 33800 | 121 |
| 422 | 20230919 | 122500 | 3627391150 | 33800 | 33800 | 33800 | 33800 | 62 |
| 423 | 20230919 | 122400 | 3625295550 | 33800 | 33800 | 33850 | 33800 | 66 |
| 424 | 20230919 | 122300 | 3623064700 | 33800 | 33850 | 33850 | 33800 | 340 |
| 425 | 20230919 | 122200 | 3611565050 | 33900 | 33900 | 33900 | 33850 | 60 |
| 426 | 20230919 | 122100 | 3609532350 | 33900 | 33900 | 33900 | 33800 | 184 |
| 427 | 20230919 | 122000 | 3603302000 | 33850 | 33800 | 33850 | 33800 | 149 |
| 428 | 20230919 | 121900 | 3598259600 | 33800 | 33850 | 33850 | 33800 | 104 |
| 429 | 20230919 | 121800 | 3594739450 | 33850 | 33800 | 33850 | 33800 | 155 |
| 430 | 20230919 | 121700 | 3589493700 | 33800 | 33800 | 33850 | 33800 | 28 |
| 431 | 20230919 | 121600 | 3588547250 | 33800 | 33900 | 33900 | 33800 | 30 |
| 432 | 20230919 | 121500 | 3587533000 | 33800 | 33850 | 33850 | 33800 | 146 |
| 433 | 20230919 | 121400 | 3582596950 | 33850 | 33900 | 33900 | 33850 | 89 |
| 434 | 20230919 | 121300 | 3579582700 | 33900 | 33800 | 33900 | 33750 | 1211 |
| 435 | 20230919 | 121200 | 3538593750 | 33750 | 33750 | 33750 | 33750 | 146 |
| 436 | 20230919 | 121100 | 3533666250 | 33750 | 33750 | 33750 | 33750 | 90 |
| 437 | 20230919 | 121000 | 3530628750 | 33750 | 33750 | 33800 | 33750 | 29 |
| 438 | 20230919 | 120900 | 3529649800 | 33750 | 33800 | 33850 | 33750 | 472 |
| 439 | 20230919 | 120800 | 3513695700 | 33800 | 33750 | 33800 | 33750 | 401 |
| 440 | 20230919 | 120700 | 3500154600 | 33750 | 33800 | 33800 | 33750 | 186 |
| 441 | 20230919 | 120600 | 3493869000 | 33750 | 33800 | 33800 | 33750 | 94 |
| 442 | 20230919 | 120500 | 3490694100 | 33750 | 33800 | 33850 | 33750 | 107 |
| 443 | 20230919 | 120400 | 3487076250 | 33800 | 33800 | 33800 | 33800 | 95 |
| 444 | 20230919 | 120300 | 3483865250 | 33800 | 33800 | 33850 | 33800 | 276 |
| 445 | 20230919 | 120200 | 3474533950 | 33800 | 33800 | 33800 | 33800 | 38 |
| 446 | 20230919 | 120100 | 3473249550 | 33750 | 33750 | 33750 | 33750 | 99 |
| 447 | 20230919 | 120000 | 3469908300 | 33900 | 33700 | 33900 | 33700 | 531 |
| 448 | 20230919 | 115900 | 3451955350 | 33700 | 33700 | 33700 | 33700 | 479 |
| 449 | 20230919 | 115800 | 3435813050 | 33650 | 33700 | 33750 | 33650 | 248 |
| 450 | 20230919 | 115700 | 3427456950 | 33700 | 33700 | 33700 | 33700 | 315 |
| 451 | 20230919 | 115600 | 3416841450 | 33700 | 33700 | 33750 | 33700 | 455 |
| 452 | 20230919 | 115500 | 3401486800 | 33700 | 33700 | 33700 | 33700 | 32 |
| 453 | 20230919 | 115400 | 3400408400 | 33700 | 33700 | 33750 | 33700 | 446 |
| 454 | 20230919 | 115300 | 3385360100 | 33700 | 33700 | 33750 | 33700 | 250 |
| 455 | 20230919 | 115200 | 3376931400 | 33750 | 33650 | 33800 | 33650 | 109 |
| 456 | 20230919 | 115100 | 3373257300 | 33650 | 33700 | 33700 | 33650 | 342 |
| 457 | 20230919 | 115000 | 3361733900 | 33650 | 33700 | 33750 | 33650 | 3583 |
| 458 | 20230919 | 114900 | 3240977950 | 33700 | 33700 | 33700 | 33700 | 79 |
| 459 | 20230919 | 114800 | 3238315650 | 33700 | 33700 | 33750 | 33700 | 175 |
| 460 | 20230919 | 114700 | 3232415650 | 33700 | 33750 | 33750 | 33700 | 153 |
| 461 | 20230919 | 114600 | 3227258650 | 33750 | 33750 | 33800 | 33700 | 128 |
| 462 | 20230919 | 114500 | 3222943400 | 33800 | 33750 | 33800 | 33750 | 313 |
| 463 | 20230919 | 114400 | 3212376150 | 33750 | 33750 | 33800 | 33750 | 411 |
| 464 | 20230919 | 114300 | 3198504400 | 33750 | 33750 | 33800 | 33750 | 130 |
| 465 | 20230919 | 114200 | 3194115000 | 33800 | 33750 | 33800 | 33750 | 241 |
| 466 | 20230919 | 114100 | 3185975450 | 33750 | 33750 | 33750 | 33750 | 36 |
| 467 | 20230919 | 114000 | 3184760450 | 33750 | 33750 | 33800 | 33750 | 225 |
| 468 | 20230919 | 113900 | 3177164400 | 33750 | 33750 | 33750 | 33750 | 273 |
| 469 | 20230919 | 113800 | 3167950650 | 33750 | 33750 | 33750 | 33750 | 41 |
| 470 | 20230919 | 113700 | 3166566900 | 33800 | 33750 | 33800 | 33750 | 127 |
| 471 | 20230919 | 113600 | 3162278050 | 33750 | 33750 | 33800 | 33750 | 736 |
| 472 | 20230919 | 113500 | 3137435950 | 33750 | 33750 | 33800 | 33750 | 462 |
| 473 | 20230919 | 113400 | 3121830800 | 33750 | 33750 | 33800 | 33750 | 321 |
| 474 | 20230919 | 113300 | 3110995050 | 33800 | 33850 | 33850 | 33750 | 2343 |
| 475 | 20230919 | 113200 | 3031771450 | 33850 | 33850 | 33850 | 33850 | 224 |
| 476 | 20230919 | 113100 | 3024189050 | 33850 | 33850 | 33900 | 33850 | 389 |
| 477 | 20230919 | 113000 | 3011021300 | 33900 | 33850 | 33900 | 33850 | 341 |
| 478 | 20230919 | 112900 | 2999468300 | 33900 | 33850 | 33900 | 33850 | 193 |
| 479 | 20230919 | 112800 | 2992929450 | 33900 | 33950 | 33950 | 33850 | 1787 |
| 480 | 20230919 | 112700 | 2932355200 | 33950 | 33900 | 33950 | 33900 | 668 |
| 481 | 20230919 | 112600 | 2909705400 | 33950 | 34000 | 34000 | 33950 | 235 |
| 482 | 20230919 | 112500 | 2901726250 | 34000 | 33900 | 34000 | 33900 | 1190 |
| 483 | 20230919 | 112400 | 2861272450 | 33900 | 33900 | 33950 | 33900 | 403 |
| 484 | 20230919 | 112300 | 2847605150 | 33950 | 33950 | 34000 | 33900 | 1550 |
| 485 | 20230919 | 112200 | 2794981900 | 34000 | 34000 | 34000 | 33950 | 179 |
| 486 | 20230919 | 112100 | 2788896200 | 33950 | 34000 | 34000 | 33950 | 225 |
| 487 | 20230919 | 112000 | 2781246900 | 34000 | 33950 | 34000 | 33950 | 246 |
| 488 | 20230919 | 111900 | 2772887550 | 34000 | 34000 | 34000 | 33950 | 409 |
| 489 | 20230919 | 111800 | 2758989800 | 34000 | 33950 | 34000 | 33950 | 34 |
| 490 | 20230919 | 111700 | 2757834500 | 33950 | 34000 | 34050 | 33950 | 3349 |
| 491 | 20230919 | 111600 | 2644077200 | 34000 | 34000 | 34050 | 33950 | 40 |
| 492 | 20230919 | 111500 | 2642717050 | 34000 | 34000 | 34000 | 33950 | 285 |
| 493 | 20230919 | 111400 | 2633036250 | 34000 | 33950 | 34000 | 33950 | 301 |
| 494 | 20230919 | 111300 | 2622803550 | 33950 | 33950 | 34000 | 33950 | 251 |
| 495 | 20230919 | 111200 | 2614282050 | 34000 | 34000 | 34000 | 33950 | 403 |
| 496 | 20230919 | 111100 | 2600583800 | 34000 | 34000 | 34050 | 34000 | 114 |
| 497 | 20230919 | 111000 | 2596707750 | 33950 | 34050 | 34100 | 33950 | 1419 |
| 498 | 20230919 | 110900 | 2548456200 | 34050 | 34050 | 34050 | 34000 | 278 |
| 499 | 20230919 | 110800 | 2538991450 | 34050 | 34050 | 34050 | 34000 | 625 |
| 500 | 20230919 | 110700 | 2517722850 | 34050 | 34000 | 34050 | 34000 | 359 |
| 501 | 20230919 | 110600 | 2505505200 | 34000 | 34000 | 34050 | 34000 | 141 |
| 502 | 20230919 | 110500 | 2500706200 | 34000 | 34000 | 34050 | 34000 | 90 |
| 503 | 20230919 | 110400 | 2497645500 | 34050 | 34000 | 34050 | 34000 | 243 |
| 504 | 20230919 | 110300 | 2489382900 | 34000 | 34000 | 34050 | 34000 | 65 |
| 505 | 20230919 | 110200 | 2487171600 | 34000 | 34000 | 34050 | 34000 | 76 |
| 506 | 20230919 | 110100 | 2484587550 | 34000 | 34050 | 34050 | 34000 | 662 |
| 507 | 20230919 | 110000 | 2462047700 | 34050 | 34050 | 34050 | 34050 | 592 |
| 508 | 20230919 | 105900 | 2441890100 | 34050 | 34050 | 34050 | 34050 | 54 |
| 509 | 20230919 | 105800 | 2440051400 | 34050 | 34100 | 34100 | 34050 | 58 |
| 510 | 20230919 | 105700 | 2438076450 | 34050 | 34050 | 34050 | 34050 | 217 |
| 511 | 20230919 | 105600 | 2430687600 | 34050 | 34100 | 34100 | 34050 | 67 |
| 512 | 20230919 | 105500 | 2428403550 | 34100 | 34050 | 34100 | 34050 | 92 |
| 513 | 20230919 | 105400 | 2425268150 | 34100 | 34150 | 34150 | 34100 | 282 |
| 514 | 20230919 | 105300 | 2415646500 | 34150 | 34200 | 34200 | 34150 | 299 |
| 515 | 20230919 | 105200 | 2405435400 | 34150 | 34100 | 34150 | 34100 | 31 |
| 516 | 20230919 | 105100 | 2404377550 | 34100 | 34100 | 34100 | 34100 | 6 |
| 517 | 20230919 | 105000 | 2404172950 | 34200 | 34100 | 34200 | 34050 | 391 |
| 518 | 20230919 | 104900 | 2390834700 | 34100 | 34100 | 34150 | 34050 | 1319 |
| 519 | 20230919 | 104800 | 2345869550 | 34050 | 34000 | 34050 | 34000 | 418 |
| 520 | 20230919 | 104700 | 2331647950 | 34050 | 34050 | 34050 | 34050 | 202 |
| 521 | 20230919 | 104600 | 2324769850 | 34050 | 34050 | 34050 | 34000 | 36 |
| 522 | 20230919 | 104500 | 2323544550 | 34000 | 34050 | 34050 | 34000 | 593 |
| 523 | 20230919 | 104400 | 2303378250 | 34050 | 34100 | 34100 | 34000 | 464 |
| 524 | 20230919 | 104300 | 2287578400 | 34100 | 34150 | 34150 | 34100 | 293 |
| 525 | 20230919 | 104200 | 2277573950 | 34150 | 34200 | 34200 | 34150 | 84 |
| 526 | 20230919 | 104100 | 2274705300 | 34200 | 34200 | 34200 | 34200 | 158 |
| 527 | 20230919 | 104000 | 2269301700 | 34200 | 34200 | 34200 | 34150 | 229 |
| 528 | 20230919 | 103900 | 2261470100 | 34200 | 34200 | 34200 | 34200 | 6 |
| 529 | 20230919 | 103800 | 2261264900 | 34200 | 34200 | 34200 | 34150 | 58 |
| 530 | 20230919 | 103700 | 2259283400 | 34200 | 34200 | 34250 | 34150 | 268 |
| 531 | 20230919 | 103600 | 2250123350 | 34150 | 34150 | 34150 | 34150 | 5 |
| 532 | 20230919 | 103500 | 2249952600 | 34150 | 34200 | 34200 | 34150 | 294 |
| 533 | 20230919 | 103400 | 2239910900 | 34200 | 34200 | 34200 | 34200 | 13 |
| 534 | 20230919 | 103300 | 2239466300 | 34150 | 34150 | 34200 | 34150 | 90 |
| 535 | 20230919 | 103200 | 2236392650 | 34100 | 34100 | 34250 | 34100 | 188 |
| 536 | 20230919 | 103100 | 2229966350 | 34200 | 34150 | 34200 | 34100 | 569 |
| 537 | 20230919 | 103000 | 2210513800 | 34050 | 34100 | 34100 | 34050 | 172 |
| 538 | 20230919 | 102900 | 2204648850 | 34100 | 34100 | 34100 | 34100 | 157 |
| 539 | 20230919 | 102800 | 2199295150 | 34050 | 34100 | 34200 | 34050 | 592 |
| 540 | 20230919 | 102700 | 2179128800 | 34050 | 34200 | 34250 | 34050 | 898 |
| 541 | 20230919 | 102600 | 2148476500 | 34200 | 34200 | 34200 | 34150 | 229 |
| 542 | 20230919 | 102500 | 2140644750 | 34100 | 34150 | 34150 | 34100 | 210 |
| 543 | 20230919 | 102400 | 2133479450 | 34150 | 34150 | 34150 | 34150 | 105 |
| 544 | 20230919 | 102300 | 2129893700 | 34100 | 34250 | 34250 | 34100 | 264 |
| 545 | 20230919 | 102200 | 2120889400 | 34100 | 34250 | 34250 | 34000 | 2213 |
| 546 | 20230919 | 102100 | 2045392300 | 34250 | 34250 | 34300 | 34250 | 216 |
| 547 | 20230919 | 102000 | 2037993800 | 34200 | 34200 | 34250 | 34200 | 65 |
| 548 | 20230919 | 101900 | 2035769600 | 34200 | 34250 | 34250 | 34200 | 160 |
| 549 | 20230919 | 101800 | 2030293150 | 34250 | 34250 | 34250 | 34250 | 438 |
| 550 | 20230919 | 101700 | 2015291650 | 34250 | 34300 | 34300 | 34250 | 291 |
| 551 | 20230919 | 101600 | 2005321600 | 34300 | 34300 | 34400 | 34300 | 586 |
| 552 | 20230919 | 101500 | 1985219300 | 34300 | 34300 | 34350 | 34300 | 123 |
| 553 | 20230919 | 101400 | 1981000100 | 34350 | 34300 | 34350 | 34300 | 29 |
| 554 | 20230919 | 101300 | 1980004200 | 34350 | 34400 | 34400 | 34300 | 151 |
| 555 | 20230919 | 101200 | 1974818900 | 34400 | 34400 | 34450 | 34350 | 275 |
| 556 | 20230919 | 101100 | 1965351550 | 34450 | 34300 | 34450 | 34300 | 323 |
| 557 | 20230919 | 101000 | 1954245550 | 34300 | 34400 | 34450 | 34250 | 252 |
| 558 | 20230919 | 100900 | 1945603200 | 34400 | 34300 | 34400 | 34300 | 26 |
| 559 | 20230919 | 100800 | 1944711300 | 34300 | 34300 | 34300 | 34300 | 116 |
| 560 | 20230919 | 100700 | 1940732500 | 34250 | 34350 | 34350 | 34250 | 20 |
| 561 | 20230919 | 100600 | 1940046400 | 34350 | 34300 | 34350 | 34250 | 179 |
| 562 | 20230919 | 100500 | 1933902300 | 34200 | 34350 | 34350 | 34200 | 226 |
| 563 | 20230919 | 100400 | 1926155050 | 34350 | 34500 | 34550 | 34350 | 753 |
| 564 | 20230919 | 100300 | 1900238150 | 34500 | 34500 | 34500 | 34450 | 38 |
| 565 | 20230919 | 100200 | 1898927650 | 34450 | 34450 | 34450 | 34400 | 185 |
| 566 | 20230919 | 100100 | 1892556450 | 34400 | 34450 | 34450 | 34400 | 132 |
| 567 | 20230919 | 100000 | 1888015300 | 34450 | 34400 | 34450 | 34300 | 179 |
| 568 | 20230919 | 095900 | 1881860950 | 34350 | 34350 | 34350 | 34350 | 13 |
| 569 | 20230919 | 095800 | 1881414400 | 34300 | 34250 | 34450 | 34250 | 87 |
| 570 | 20230919 | 095700 | 1878433850 | 34250 | 34300 | 34350 | 34250 | 741 |
| 571 | 20230919 | 095600 | 1853019750 | 34300 | 34400 | 34400 | 34300 | 330 |
| 572 | 20230919 | 095500 | 1841682400 | 34400 | 34400 | 34500 | 34300 | 140 |
| 573 | 20230919 | 095400 | 1836866750 | 34350 | 34250 | 34450 | 34250 | 1729 |
| 574 | 20230919 | 095300 | 1777399500 | 34300 | 34350 | 34350 | 34250 | 796 |
| 575 | 20230919 | 095200 | 1750091850 | 34350 | 34350 | 34400 | 34350 | 132 |
| 576 | 20230919 | 095100 | 1745557450 | 34350 | 34450 | 34450 | 34300 | 560 |
| 577 | 20230919 | 095000 | 1726343950 | 34400 | 34400 | 34550 | 33950 | 5564 |
| 578 | 20230919 | 094900 | 1536400900 | 34350 | 34350 | 34350 | 34300 | 542 |
| 579 | 20230919 | 094800 | 1517792650 | 34450 | 34550 | 34550 | 34300 | 4699 |
| 580 | 20230919 | 094700 | 1355914200 | 34550 | 34550 | 34550 | 34550 | 340 |
| 581 | 20230919 | 094600 | 1344167200 | 34550 | 34550 | 34600 | 34550 | 376 |
| 582 | 20230919 | 094500 | 1331176050 | 34600 | 34650 | 34700 | 34550 | 625 |
| 583 | 20230919 | 094400 | 1309545850 | 34600 | 34550 | 34600 | 34550 | 330 |
| 584 | 20230919 | 094300 | 1298128350 | 34600 | 34550 | 34600 | 34500 | 229 |
| 585 | 20230919 | 094200 | 1290217100 | 34500 | 34500 | 34550 | 34500 | 288 |
| 586 | 20230919 | 094100 | 1280275950 | 34500 | 34550 | 34550 | 34500 | 364 |
| 587 | 20230919 | 094000 | 1267716150 | 34500 | 34550 | 34550 | 34500 | 4926 |
| 588 | 20230919 | 093900 | 1097744100 | 34550 | 34550 | 34600 | 34500 | 433 |
| 589 | 20230919 | 093800 | 1082791650 | 34550 | 34550 | 34650 | 34500 | 482 |
| 590 | 20230919 | 093700 | 1066138200 | 34500 | 34550 | 34650 | 34500 | 376 |
| 591 | 20230919 | 093600 | 1053157850 | 34550 | 34550 | 34550 | 34550 | 506 |
| 592 | 20230919 | 093500 | 1035675550 | 34550 | 34650 | 34650 | 34500 | 931 |
| 593 | 20230919 | 093400 | 1003502000 | 34600 | 34600 | 34600 | 34550 | 399 |
| 594 | 20230919 | 093300 | 989700850 | 34550 | 34700 | 34800 | 34550 | 1235 |
| 595 | 20230919 | 093200 | 946903300 | 34700 | 34900 | 34900 | 34700 | 777 |
| 596 | 20230919 | 093100 | 919895650 | 34800 | 34900 | 34900 | 34800 | 14 |
| 597 | 20230919 | 093000 | 919407550 | 34750 | 34750 | 34900 | 34750 | 89 |
| 598 | 20230919 | 092900 | 916309700 | 34750 | 34700 | 34750 | 34700 | 26 |
| 599 | 20230919 | 092800 | 915406500 | 34700 | 34700 | 34700 | 34700 | 105 |
| 600 | 20230919 | 092700 | 911763000 | 34700 | 34700 | 34700 | 34700 | 200 |
| 601 | 20230919 | 092600 | 904823000 | 34700 | 34750 | 34750 | 34700 | 1319 |
| 602 | 20230919 | 092500 | 859028500 | 34750 | 34800 | 34800 | 34750 | 99 |
| 603 | 20230919 | 092400 | 855587550 | 34750 | 34800 | 34800 | 34700 | 677 |
| 604 | 20230919 | 092300 | 832089900 | 34700 | 34900 | 34900 | 34700 | 16 |
| 605 | 20230919 | 092200 | 831532500 | 34700 | 34700 | 34750 | 34700 | 70 |
| 606 | 20230919 | 092100 | 829103450 | 34900 | 34700 | 34900 | 34650 | 769 |
| 607 | 20230919 | 092000 | 802359100 | 34650 | 34650 | 34650 | 34650 | 67 |
| 608 | 20230919 | 091900 | 800037550 | 34650 | 34650 | 34700 | 34600 | 668 |
| 609 | 20230919 | 091800 | 776905300 | 34650 | 34700 | 34750 | 34650 | 533 |
| 610 | 20230919 | 091700 | 758427950 | 34700 | 34700 | 34750 | 34650 | 508 |
| 611 | 20230919 | 091600 | 740800250 | 34750 | 34800 | 34800 | 34750 | 422 |
| 612 | 20230919 | 091500 | 726128450 | 34800 | 34850 | 34850 | 34800 | 1204 |
| 613 | 20230919 | 091400 | 684208000 | 34850 | 34850 | 35000 | 34850 | 1132 |
| 614 | 20230919 | 091300 | 644755950 | 35000 | 34850 | 35000 | 34800 | 869 |
| 615 | 20230919 | 091200 | 614452700 | 34850 | 35000 | 35000 | 34850 | 613 |
| 616 | 20230919 | 091100 | 593039850 | 35100 | 35050 | 35150 | 34950 | 1139 |
| 617 | 20230919 | 091000 | 553111050 | 34950 | 34950 | 35100 | 34900 | 1266 |
| 618 | 20230919 | 090900 | 508811450 | 34900 | 34900 | 34950 | 34850 | 82 |
| 619 | 20230919 | 090800 | 505948400 | 34900 | 34850 | 34950 | 34850 | 717 |
| 620 | 20230919 | 090700 | 480921700 | 34850 | 34850 | 34950 | 34800 | 751 |
| 621 | 20230919 | 090600 | 454690750 | 34850 | 34850 | 34900 | 34800 | 402 |
| 622 | 20230919 | 090500 | 440695600 | 34800 | 34850 | 34900 | 34800 | 1010 |
| 623 | 20230919 | 090400 | 405457950 | 34850 | 34900 | 34900 | 34850 | 1090 |
| 624 | 20230919 | 090300 | 367458550 | 34900 | 34950 | 35000 | 34850 | 1917 |
| 625 | 20230919 | 090200 | 300471750 | 34900 | 35050 | 35100 | 34900 | 3157 |
| 626 | 20230919 | 090100 | 190059800 | 35100 | 34850 | 35100 | 34850 | 2473 |
| 627 | 20230919 | 090000 | 103626500 | 34850 | 34700 | 34850 | 34700 | 2986 |