32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 3 | 20230922 | 185100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230922 | 185000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230922 | 184900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230922 | 184800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230922 | 184700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230922 | 184600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230922 | 184500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230922 | 184400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230922 | 184300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230922 | 184200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230922 | 184100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230922 | 184000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230922 | 183900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230922 | 183800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230922 | 183700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230922 | 183600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230922 | 183500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230922 | 183400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230922 | 183300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230922 | 183200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230922 | 183100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230922 | 183000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230922 | 182900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230922 | 182800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230922 | 182700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230922 | 182600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230922 | 182500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230922 | 182400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230922 | 182300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230922 | 182200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 33 | 20230922 | 182100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230922 | 182000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230922 | 181900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230922 | 181800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230922 | 181700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230922 | 181600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230922 | 181500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230922 | 181400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230922 | 181300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230922 | 181200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230922 | 181100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230922 | 181000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230922 | 180900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230922 | 180800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230922 | 180700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230922 | 180600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230922 | 180500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230922 | 180400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230922 | 180300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230922 | 180200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230922 | 180100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230922 | 180000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230922 | 175900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230922 | 175800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230922 | 175700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230922 | 175600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230922 | 175500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230922 | 175400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230922 | 175300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230922 | 175200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 63 | 20230922 | 175100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230922 | 175000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230922 | 174900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230922 | 174800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230922 | 174700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230922 | 174600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230922 | 174500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230922 | 174400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230922 | 174300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230922 | 174200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230922 | 174100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230922 | 174000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230922 | 173900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230922 | 173800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230922 | 173700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230922 | 173600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230922 | 173500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230922 | 173400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230922 | 173300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230922 | 173200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230922 | 173100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230922 | 173000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230922 | 172900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230922 | 172800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230922 | 172700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230922 | 172600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230922 | 172500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230922 | 172400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230922 | 172300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230922 | 172200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 93 | 20230922 | 172100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230922 | 172000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230922 | 171900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230922 | 171800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230922 | 171700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230922 | 171600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230922 | 171500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230922 | 171400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230922 | 171300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230922 | 171200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230922 | 171100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230922 | 171000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230922 | 170900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230922 | 170800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230922 | 170700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230922 | 170600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230922 | 170500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230922 | 170400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230922 | 170300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230922 | 170200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230922 | 170100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230922 | 170000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230922 | 165900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230922 | 165800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230922 | 165700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230922 | 165600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230922 | 165500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230922 | 165400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230922 | 165300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230922 | 165200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 123 | 20230922 | 165100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230922 | 165000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230922 | 164900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230922 | 164800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230922 | 164700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230922 | 164600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230922 | 164500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230922 | 164400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230922 | 164300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230922 | 164200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230922 | 164100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230922 | 164000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230922 | 163900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230922 | 163800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230922 | 163700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230922 | 163600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230922 | 163500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230922 | 163400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230922 | 163300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230922 | 163200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230922 | 163100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230922 | 163000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230922 | 162900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230922 | 162800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230922 | 162700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230922 | 162600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230922 | 162500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230922 | 162400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230922 | 162300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230922 | 162200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 153 | 20230922 | 162100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230922 | 162000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230922 | 161900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230922 | 161800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230922 | 161700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230922 | 161600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230922 | 161500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230922 | 161400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230922 | 161300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230922 | 161200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230922 | 161100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230922 | 161000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230922 | 160900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230922 | 160800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230922 | 160700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230922 | 160600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230922 | 160500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230922 | 160400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230922 | 160300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230922 | 160200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230922 | 160100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230922 | 160000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230922 | 155900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230922 | 155800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230922 | 155700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230922 | 155600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230922 | 155500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230922 | 155400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230922 | 155300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230922 | 155200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 183 | 20230922 | 155100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230922 | 155000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20230922 | 154900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20230922 | 154800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20230922 | 154700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20230922 | 154600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20230922 | 154500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20230922 | 154400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20230922 | 154300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20230922 | 154200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20230922 | 154100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20230922 | 154000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20230922 | 153900 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20230922 | 153800 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20230922 | 153700 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20230922 | 153600 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20230922 | 153500 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20230922 | 153400 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20230922 | 153300 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20230922 | 153200 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20230922 | 153100 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20230922 | 153000 | 17580058500 | 30200 | 30200 | 30200 | 30200 | 17546 |
| 205 | 20230922 | 152900 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20230922 | 152800 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20230922 | 152700 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20230922 | 152600 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20230922 | 152500 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20230922 | 152400 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20230922 | 152300 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20230922 | 152200 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 213 | 20230922 | 152100 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20230922 | 152000 | 17050169300 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20230922 | 151900 | 17050169300 | 30300 | 30300 | 30350 | 30250 | 3448 |
| 216 | 20230922 | 151800 | 16945701650 | 30250 | 30250 | 30300 | 30250 | 2430 |
| 217 | 20230922 | 151700 | 16872194100 | 30250 | 30250 | 30250 | 30250 | 2746 |
| 218 | 20230922 | 151600 | 16789127600 | 30300 | 30300 | 30300 | 30250 | 1537 |
| 219 | 20230922 | 151500 | 16742579150 | 30300 | 30300 | 30300 | 30250 | 2306 |
| 220 | 20230922 | 151400 | 16672707600 | 30350 | 30300 | 30350 | 30300 | 498 |
| 221 | 20230922 | 151300 | 16657604750 | 30300 | 30300 | 30350 | 30300 | 226 |
| 222 | 20230922 | 151200 | 16650756800 | 30300 | 30250 | 30350 | 30250 | 966 |
| 223 | 20230922 | 151100 | 16621488300 | 30300 | 30300 | 30300 | 30250 | 260 |
| 224 | 20230922 | 151000 | 16613615350 | 30300 | 30200 | 30300 | 30200 | 703 |
| 225 | 20230922 | 150900 | 16592342250 | 30300 | 30250 | 30300 | 30200 | 2041 |
| 226 | 20230922 | 150800 | 16530570050 | 30250 | 30250 | 30250 | 30200 | 1215 |
| 227 | 20230922 | 150700 | 16493846850 | 30250 | 30300 | 30300 | 30200 | 1083 |
| 228 | 20230922 | 150600 | 16461084950 | 30300 | 30300 | 30300 | 30250 | 2755 |
| 229 | 20230922 | 150500 | 16377730700 | 30300 | 30250 | 30300 | 30250 | 117 |
| 230 | 20230922 | 150400 | 16374185850 | 30250 | 30350 | 30350 | 30250 | 343 |
| 231 | 20230922 | 150300 | 16363791400 | 30350 | 30300 | 30350 | 30300 | 808 |
| 232 | 20230922 | 150200 | 16339306350 | 30300 | 30350 | 30350 | 30300 | 503 |
| 233 | 20230922 | 150100 | 16324064900 | 30350 | 30350 | 30350 | 30300 | 167 |
| 234 | 20230922 | 150000 | 16318999750 | 30350 | 30400 | 30400 | 30350 | 269 |
| 235 | 20230922 | 145900 | 16310834950 | 30350 | 30400 | 30400 | 30350 | 826 |
| 236 | 20230922 | 145800 | 16285751700 | 30400 | 30400 | 30400 | 30400 | 530 |
| 237 | 20230922 | 145700 | 16269639700 | 30400 | 30400 | 30450 | 30400 | 313 |
| 238 | 20230922 | 145600 | 16260119950 | 30400 | 30400 | 30400 | 30400 | 571 |
| 239 | 20230922 | 145500 | 16242761550 | 30400 | 30400 | 30400 | 30400 | 309 |
| 240 | 20230922 | 145400 | 16233367950 | 30400 | 30450 | 30450 | 30400 | 714 |
| 241 | 20230922 | 145300 | 16211640000 | 30450 | 30400 | 30450 | 30400 | 333 |
| 242 | 20230922 | 145200 | 16201513600 | 30450 | 30450 | 30450 | 30450 | 1374 |
| 243 | 20230922 | 145100 | 16159675300 | 30450 | 30400 | 30500 | 30400 | 533 |
| 244 | 20230922 | 145000 | 16143434300 | 30450 | 30400 | 30450 | 30400 | 520 |
| 245 | 20230922 | 144900 | 16127600550 | 30450 | 30450 | 30450 | 30450 | 1250 |
| 246 | 20230922 | 144800 | 16089538050 | 30450 | 30450 | 30500 | 30450 | 634 |
| 247 | 20230922 | 144700 | 16070204950 | 30500 | 30500 | 30550 | 30450 | 533 |
| 248 | 20230922 | 144600 | 16053968100 | 30500 | 30500 | 30550 | 30500 | 1579 |
| 249 | 20230922 | 144500 | 16005808550 | 30500 | 30500 | 30500 | 30500 | 2610 |
| 250 | 20230922 | 144400 | 15926203550 | 30450 | 30400 | 30450 | 30350 | 7912 |
| 251 | 20230922 | 144300 | 15685613850 | 30400 | 30350 | 30400 | 30300 | 4823 |
| 252 | 20230922 | 144200 | 15539235050 | 30350 | 30300 | 30350 | 30300 | 305 |
| 253 | 20230922 | 144100 | 15529980350 | 30300 | 30300 | 30300 | 30300 | 2010 |
| 254 | 20230922 | 144000 | 15469077350 | 30250 | 30200 | 30250 | 30200 | 1854 |
| 255 | 20230922 | 143900 | 15413009500 | 30250 | 30250 | 30300 | 30200 | 1492 |
| 256 | 20230922 | 143800 | 15367898350 | 30200 | 30200 | 30200 | 30200 | 254 |
| 257 | 20230922 | 143700 | 15360227550 | 30200 | 30200 | 30200 | 30200 | 465 |
| 258 | 20230922 | 143600 | 15346184550 | 30200 | 30200 | 30200 | 30200 | 670 |
| 259 | 20230922 | 143500 | 15325950550 | 30200 | 30250 | 30250 | 30200 | 255 |
| 260 | 20230922 | 143400 | 15318249400 | 30200 | 30250 | 30250 | 30200 | 892 |
| 261 | 20230922 | 143300 | 15291286400 | 30250 | 30200 | 30250 | 30200 | 451 |
| 262 | 20230922 | 143200 | 15277652600 | 30250 | 30200 | 30250 | 30200 | 12 |
| 263 | 20230922 | 143100 | 15277289700 | 30250 | 30200 | 30250 | 30200 | 12 |
| 264 | 20230922 | 143000 | 15276926750 | 30200 | 30250 | 30250 | 30150 | 509 |
| 265 | 20230922 | 142900 | 15261557650 | 30250 | 30200 | 30250 | 30200 | 200 |
| 266 | 20230922 | 142800 | 15255517350 | 30250 | 30200 | 30250 | 30200 | 290 |
| 267 | 20230922 | 142700 | 15246755550 | 30200 | 30200 | 30250 | 30150 | 419 |
| 268 | 20230922 | 142600 | 15234108450 | 30200 | 30150 | 30200 | 30150 | 2460 |
| 269 | 20230922 | 142500 | 15159880000 | 30150 | 30150 | 30200 | 30150 | 2743 |
| 270 | 20230922 | 142400 | 15077178200 | 30200 | 30200 | 30200 | 30150 | 391 |
| 271 | 20230922 | 142300 | 15065384800 | 30200 | 30200 | 30200 | 30150 | 607 |
| 272 | 20230922 | 142200 | 15047054450 | 30200 | 30200 | 30200 | 30150 | 318 |
| 273 | 20230922 | 142100 | 15037460950 | 30200 | 30200 | 30250 | 30200 | 1328 |
| 274 | 20230922 | 142000 | 14997344100 | 30200 | 30200 | 30250 | 30200 | 686 |
| 275 | 20230922 | 141900 | 14976624300 | 30250 | 30300 | 30300 | 30200 | 306 |
| 276 | 20230922 | 141800 | 14967366900 | 30300 | 30300 | 30300 | 30250 | 1525 |
| 277 | 20230922 | 141700 | 14921197300 | 30300 | 30250 | 30300 | 30250 | 209 |
| 278 | 20230922 | 141600 | 14914864650 | 30250 | 30300 | 30350 | 30250 | 3517 |
| 279 | 20230922 | 141500 | 14808303150 | 30300 | 30350 | 30350 | 30300 | 102 |
| 280 | 20230922 | 141400 | 14805212500 | 30350 | 30350 | 30350 | 30300 | 137 |
| 281 | 20230922 | 141300 | 14801056100 | 30350 | 30300 | 30350 | 30300 | 337 |
| 282 | 20230922 | 141200 | 14790828300 | 30300 | 30300 | 30350 | 30300 | 561 |
| 283 | 20230922 | 141100 | 14773826550 | 30350 | 30300 | 30350 | 30300 | 242 |
| 284 | 20230922 | 141000 | 14766493900 | 30350 | 30300 | 30350 | 30300 | 210 |
| 285 | 20230922 | 140900 | 14760130350 | 30350 | 30350 | 30350 | 30350 | 117 |
| 286 | 20230922 | 140800 | 14756579400 | 30350 | 30400 | 30400 | 30350 | 530 |
| 287 | 20230922 | 140700 | 14740493500 | 30350 | 30400 | 30400 | 30350 | 27 |
| 288 | 20230922 | 140600 | 14739673750 | 30400 | 30400 | 30400 | 30350 | 307 |
| 289 | 20230922 | 140500 | 14730354950 | 30350 | 30400 | 30400 | 30350 | 364 |
| 290 | 20230922 | 140400 | 14719304350 | 30350 | 30350 | 30400 | 30350 | 567 |
| 291 | 20230922 | 140300 | 14702094300 | 30400 | 30400 | 30400 | 30350 | 174 |
| 292 | 20230922 | 140200 | 14696812400 | 30400 | 30400 | 30400 | 30400 | 12 |
| 293 | 20230922 | 140100 | 14696447600 | 30400 | 30400 | 30400 | 30400 | 10 |
| 294 | 20230922 | 140000 | 14696143600 | 30400 | 30350 | 30400 | 30350 | 133 |
| 295 | 20230922 | 135900 | 14692106900 | 30400 | 30400 | 30400 | 30350 | 553 |
| 296 | 20230922 | 135800 | 14675321750 | 30350 | 30300 | 30350 | 30300 | 779 |
| 297 | 20230922 | 135700 | 14651681650 | 30350 | 30350 | 30400 | 30300 | 542 |
| 298 | 20230922 | 135600 | 14635233500 | 30400 | 30400 | 30400 | 30300 | 433 |
| 299 | 20230922 | 135500 | 14622095200 | 30400 | 30400 | 30450 | 30400 | 444 |
| 300 | 20230922 | 135400 | 14608597500 | 30450 | 30400 | 30450 | 30400 | 286 |
| 301 | 20230922 | 135300 | 14599901550 | 30450 | 30400 | 30450 | 30400 | 178 |
| 302 | 20230922 | 135200 | 14594489950 | 30400 | 30250 | 30450 | 30250 | 2563 |
| 303 | 20230922 | 135100 | 14516681000 | 30250 | 30250 | 30300 | 30250 | 649 |
| 304 | 20230922 | 135000 | 14497046100 | 30250 | 30250 | 30250 | 30200 | 235 |
| 305 | 20230922 | 134900 | 14489938050 | 30250 | 30250 | 30250 | 30250 | 103 |
| 306 | 20230922 | 134800 | 14486822300 | 30200 | 30200 | 30250 | 30200 | 163 |
| 307 | 20230922 | 134700 | 14481899400 | 30200 | 30200 | 30200 | 30150 | 756 |
| 308 | 20230922 | 134600 | 14459079700 | 30200 | 30200 | 30200 | 30200 | 349 |
| 309 | 20230922 | 134500 | 14448539900 | 30200 | 30150 | 30200 | 30150 | 291 |
| 310 | 20230922 | 134400 | 14439760450 | 30150 | 30200 | 30200 | 30150 | 112 |
| 311 | 20230922 | 134300 | 14436378600 | 30150 | 30150 | 30200 | 30150 | 526 |
| 312 | 20230922 | 134200 | 14420519400 | 30200 | 30250 | 30250 | 30150 | 132 |
| 313 | 20230922 | 134100 | 14416533750 | 30250 | 30200 | 30250 | 30200 | 1085 |
| 314 | 20230922 | 134000 | 14383761350 | 30200 | 30200 | 30250 | 30200 | 120 |
| 315 | 20230922 | 133900 | 14380137300 | 30250 | 30250 | 30250 | 30200 | 344 |
| 316 | 20230922 | 133800 | 14369748150 | 30200 | 30250 | 30250 | 30200 | 239 |
| 317 | 20230922 | 133700 | 14362529400 | 30250 | 30250 | 30250 | 30250 | 45 |
| 318 | 20230922 | 133600 | 14361168150 | 30250 | 30250 | 30250 | 30200 | 308 |
| 319 | 20230922 | 133500 | 14351851300 | 30250 | 30200 | 30250 | 30200 | 305 |
| 320 | 20230922 | 133400 | 14342639600 | 30200 | 30250 | 30250 | 30200 | 213 |
| 321 | 20230922 | 133300 | 14336201050 | 30250 | 30250 | 30300 | 30200 | 531 |
| 322 | 20230922 | 133200 | 14320138650 | 30250 | 30250 | 30250 | 30250 | 62 |
| 323 | 20230922 | 133100 | 14318263150 | 30300 | 30300 | 30300 | 30250 | 539 |
| 324 | 20230922 | 133000 | 14301949200 | 30300 | 30300 | 30300 | 30250 | 257 |
| 325 | 20230922 | 132900 | 14294174650 | 30250 | 30250 | 30300 | 30250 | 732 |
| 326 | 20230922 | 132800 | 14272031600 | 30250 | 30300 | 30300 | 30250 | 94 |
| 327 | 20230922 | 132700 | 14269185450 | 30300 | 30250 | 30300 | 30250 | 307 |
| 328 | 20230922 | 132600 | 14259898600 | 30250 | 30250 | 30300 | 30250 | 263 |
| 329 | 20230922 | 132500 | 14251932250 | 30300 | 30300 | 30350 | 30300 | 931 |
| 330 | 20230922 | 132400 | 14223722900 | 30300 | 30300 | 30350 | 30300 | 472 |
| 331 | 20230922 | 132300 | 14209421050 | 30300 | 30350 | 30350 | 30300 | 905 |
| 332 | 20230922 | 132200 | 14181999450 | 30350 | 30300 | 30350 | 30300 | 120 |
| 333 | 20230922 | 132100 | 14178360700 | 30300 | 30300 | 30350 | 30300 | 430 |
| 334 | 20230922 | 132000 | 14165331350 | 30300 | 30350 | 30350 | 30300 | 575 |
| 335 | 20230922 | 131900 | 14147884250 | 30350 | 30350 | 30350 | 30350 | 1325 |
| 336 | 20230922 | 131800 | 14107670500 | 30350 | 30350 | 30400 | 30350 | 666 |
| 337 | 20230922 | 131700 | 14087457350 | 30350 | 30350 | 30350 | 30350 | 153 |
| 338 | 20230922 | 131600 | 14082813800 | 30400 | 30350 | 30400 | 30350 | 736 |
| 339 | 20230922 | 131500 | 14060451150 | 30400 | 30350 | 30400 | 30350 | 451 |
| 340 | 20230922 | 131400 | 14046763250 | 30350 | 30350 | 30350 | 30350 | 396 |
| 341 | 20230922 | 131300 | 14034744650 | 30350 | 30350 | 30400 | 30350 | 762 |
| 342 | 20230922 | 131200 | 14011614100 | 30350 | 30350 | 30350 | 30350 | 84 |
| 343 | 20230922 | 131100 | 14009064700 | 30350 | 30350 | 30400 | 30350 | 174 |
| 344 | 20230922 | 131000 | 14003782150 | 30350 | 30350 | 30350 | 30350 | 236 |
| 345 | 20230922 | 130900 | 13996619550 | 30350 | 30350 | 30350 | 30350 | 270 |
| 346 | 20230922 | 130800 | 13988425050 | 30350 | 30350 | 30350 | 30350 | 61 |
| 347 | 20230922 | 130700 | 13986573700 | 30350 | 30400 | 30400 | 30350 | 103 |
| 348 | 20230922 | 130600 | 13983445750 | 30450 | 30450 | 30450 | 30350 | 5661 |
| 349 | 20230922 | 130500 | 13811349400 | 30400 | 30450 | 30450 | 30400 | 532 |
| 350 | 20230922 | 130400 | 13795176450 | 30400 | 30450 | 30450 | 30400 | 219 |
| 351 | 20230922 | 130300 | 13788517100 | 30450 | 30400 | 30450 | 30400 | 1133 |
| 352 | 20230922 | 130200 | 13754064200 | 30450 | 30400 | 30450 | 30350 | 470 |
| 353 | 20230922 | 130100 | 13739781650 | 30350 | 30450 | 30450 | 30350 | 142 |
| 354 | 20230922 | 130000 | 13735471400 | 30450 | 30450 | 30450 | 30450 | 2 |
| 355 | 20230922 | 125900 | 13735410500 | 30400 | 30450 | 30450 | 30400 | 319 |
| 356 | 20230922 | 125800 | 13725707900 | 30400 | 30400 | 30450 | 30400 | 61 |
| 357 | 20230922 | 125700 | 13723853350 | 30400 | 30400 | 30450 | 30400 | 360 |
| 358 | 20230922 | 125600 | 13712904300 | 30400 | 30400 | 30400 | 30300 | 1034 |
| 359 | 20230922 | 125500 | 13681484100 | 30400 | 30300 | 30400 | 30300 | 416 |
| 360 | 20230922 | 125400 | 13668853800 | 30350 | 30300 | 30350 | 30300 | 626 |
| 361 | 20230922 | 125300 | 13649885950 | 30300 | 30350 | 30350 | 30300 | 502 |
| 362 | 20230922 | 125200 | 13634650700 | 30350 | 30350 | 30400 | 30350 | 681 |
| 363 | 20230922 | 125100 | 13613982250 | 30350 | 30400 | 30400 | 30350 | 90 |
| 364 | 20230922 | 125000 | 13611249950 | 30400 | 30400 | 30400 | 30350 | 142 |
| 365 | 20230922 | 124900 | 13606934150 | 30400 | 30450 | 30450 | 30400 | 268 |
| 366 | 20230922 | 124800 | 13598777800 | 30450 | 30400 | 30450 | 30400 | 123 |
| 367 | 20230922 | 124700 | 13595037400 | 30400 | 30500 | 30500 | 30400 | 1385 |
| 368 | 20230922 | 124600 | 13552899750 | 30500 | 30400 | 30500 | 30400 | 289 |
| 369 | 20230922 | 124500 | 13544101600 | 30400 | 30450 | 30450 | 30400 | 675 |
| 370 | 20230922 | 124400 | 13523577050 | 30450 | 30400 | 30450 | 30400 | 656 |
| 371 | 20230922 | 124300 | 13503604300 | 30400 | 30450 | 30450 | 30400 | 1301 |
| 372 | 20230922 | 124200 | 13463990350 | 30450 | 30500 | 30500 | 30450 | 777 |
| 373 | 20230922 | 124100 | 13440310350 | 30500 | 30500 | 30500 | 30500 | 153 |
| 374 | 20230922 | 124000 | 13435643850 | 30500 | 30500 | 30500 | 30450 | 699 |
| 375 | 20230922 | 123900 | 13414324500 | 30450 | 30450 | 30500 | 30450 | 34 |
| 376 | 20230922 | 123800 | 13413289100 | 30500 | 30500 | 30500 | 30450 | 717 |
| 377 | 20230922 | 123700 | 13391455600 | 30450 | 30450 | 30500 | 30450 | 100 |
| 378 | 20230922 | 123600 | 13388407300 | 30450 | 30500 | 30500 | 30450 | 526 |
| 379 | 20230922 | 123500 | 13372366800 | 30500 | 30500 | 30500 | 30450 | 888 |
| 380 | 20230922 | 123400 | 13345284000 | 30500 | 30500 | 30500 | 30450 | 134 |
| 381 | 20230922 | 123300 | 13341198550 | 30500 | 30450 | 30500 | 30450 | 444 |
| 382 | 20230922 | 123200 | 13327678500 | 30450 | 30450 | 30500 | 30450 | 223 |
| 383 | 20230922 | 123100 | 13320887650 | 30500 | 30500 | 30500 | 30500 | 40 |
| 384 | 20230922 | 123000 | 13319667650 | 30500 | 30500 | 30500 | 30450 | 312 |
| 385 | 20230922 | 122900 | 13310164150 | 30500 | 30500 | 30550 | 30500 | 371 |
| 386 | 20230922 | 122800 | 13298847600 | 30500 | 30400 | 30500 | 30400 | 327 |
| 387 | 20230922 | 122700 | 13288879700 | 30450 | 30450 | 30500 | 30400 | 861 |
| 388 | 20230922 | 122600 | 13262652300 | 30500 | 30450 | 30500 | 30450 | 21 |
| 389 | 20230922 | 122500 | 13262011850 | 30500 | 30450 | 30500 | 30400 | 196 |
| 390 | 20230922 | 122400 | 13256045600 | 30450 | 30400 | 30450 | 30400 | 15 |
| 391 | 20230922 | 122300 | 13255589100 | 30450 | 30450 | 30450 | 30450 | 356 |
| 392 | 20230922 | 122200 | 13244748900 | 30450 | 30500 | 30500 | 30400 | 424 |
| 393 | 20230922 | 122100 | 13231837600 | 30450 | 30550 | 30550 | 30450 | 287 |
| 394 | 20230922 | 122000 | 13223088500 | 30500 | 30550 | 30550 | 30450 | 228 |
| 395 | 20230922 | 121900 | 13216134500 | 30550 | 30500 | 30550 | 30500 | 364 |
| 396 | 20230922 | 121800 | 13205031650 | 30500 | 30550 | 30550 | 30450 | 332 |
| 397 | 20230922 | 121700 | 13194890650 | 30550 | 30500 | 30550 | 30450 | 3439 |
| 398 | 20230922 | 121600 | 13090015600 | 30450 | 30500 | 30500 | 30450 | 1162 |
| 399 | 20230922 | 121500 | 13054619800 | 30500 | 30500 | 30500 | 30450 | 382 |
| 400 | 20230922 | 121400 | 13042982750 | 30450 | 30400 | 30450 | 30400 | 1117 |
| 401 | 20230922 | 121300 | 13008981150 | 30400 | 30400 | 30400 | 30400 | 69 |
| 402 | 20230922 | 121200 | 13006883550 | 30400 | 30450 | 30450 | 30400 | 98 |
| 403 | 20230922 | 121100 | 13003899500 | 30400 | 30400 | 30400 | 30250 | 1130 |
| 404 | 20230922 | 121000 | 12969551000 | 30400 | 30450 | 30450 | 30250 | 76 |
| 405 | 20230922 | 120900 | 12967241800 | 30450 | 30450 | 30450 | 30200 | 1003 |
| 406 | 20230922 | 120800 | 12936914600 | 30450 | 30400 | 30500 | 30400 | 2278 |
| 407 | 20230922 | 120700 | 12867488250 | 30400 | 30350 | 30400 | 30350 | 373 |
| 408 | 20230922 | 120600 | 12856153550 | 30400 | 30350 | 30450 | 30350 | 2168 |
| 409 | 20230922 | 120500 | 12790171350 | 30400 | 30350 | 30400 | 30350 | 1011 |
| 410 | 20230922 | 120400 | 12759460700 | 30250 | 30300 | 30350 | 30250 | 601 |
| 411 | 20230922 | 120300 | 12741270650 | 30250 | 30300 | 30300 | 30100 | 1466 |
| 412 | 20230922 | 120200 | 12697078350 | 30100 | 30300 | 30350 | 30100 | 2596 |
| 413 | 20230922 | 120100 | 12618702450 | 30300 | 30300 | 30350 | 30200 | 4363 |
| 414 | 20230922 | 120000 | 12486772750 | 30300 | 30350 | 30350 | 30300 | 278 |
| 415 | 20230922 | 115900 | 12478337100 | 30350 | 30350 | 30400 | 30350 | 59 |
| 416 | 20230922 | 115800 | 12476545600 | 30350 | 30350 | 30350 | 30350 | 2852 |
| 417 | 20230922 | 115700 | 12389987400 | 30350 | 30350 | 30350 | 30300 | 5 |
| 418 | 20230922 | 115600 | 12389835750 | 30350 | 30300 | 30350 | 30300 | 329 |
| 419 | 20230922 | 115500 | 12379857850 | 30350 | 30350 | 30350 | 30300 | 2414 |
| 420 | 20230922 | 115400 | 12306631400 | 30400 | 30400 | 30400 | 30350 | 41 |
| 421 | 20230922 | 115300 | 12305385550 | 30350 | 30350 | 30400 | 30350 | 999 |
| 422 | 20230922 | 115200 | 12275053400 | 30400 | 30400 | 30400 | 30400 | 110 |
| 423 | 20230922 | 115100 | 12271709400 | 30400 | 30450 | 30450 | 30350 | 148 |
| 424 | 20230922 | 115000 | 12267211800 | 30450 | 30400 | 30450 | 30350 | 318 |
| 425 | 20230922 | 114900 | 12257535450 | 30400 | 30450 | 30450 | 30400 | 53 |
| 426 | 20230922 | 114800 | 12255922600 | 30450 | 30450 | 30450 | 30400 | 70 |
| 427 | 20230922 | 114700 | 12253794200 | 30450 | 30350 | 30450 | 30350 | 1002 |
| 428 | 20230922 | 114600 | 12223356450 | 30350 | 30300 | 30350 | 30300 | 1463 |
| 429 | 20230922 | 114500 | 12179026450 | 30350 | 30400 | 30400 | 30350 | 356 |
| 430 | 20230922 | 114400 | 12168221300 | 30350 | 30300 | 30400 | 30300 | 675 |
| 431 | 20230922 | 114300 | 12147734950 | 30300 | 30350 | 30350 | 30300 | 142 |
| 432 | 20230922 | 114200 | 12143425900 | 30300 | 30350 | 30350 | 30300 | 479 |
| 433 | 20230922 | 114100 | 12128903000 | 30350 | 30400 | 30400 | 30350 | 1014 |
| 434 | 20230922 | 114000 | 12098128050 | 30400 | 30300 | 30400 | 30300 | 1293 |
| 435 | 20230922 | 113900 | 12058916850 | 30350 | 30350 | 30350 | 30300 | 210 |
| 436 | 20230922 | 113800 | 12052546850 | 30350 | 30350 | 30400 | 30300 | 220 |
| 437 | 20230922 | 113700 | 12045869400 | 30400 | 30400 | 30400 | 30350 | 66 |
| 438 | 20230922 | 113600 | 12043865400 | 30400 | 30400 | 30400 | 30350 | 611 |
| 439 | 20230922 | 113500 | 12025319500 | 30350 | 30350 | 30400 | 30350 | 653 |
| 440 | 20230922 | 113400 | 12005500800 | 30300 | 30350 | 30350 | 30300 | 2023 |
| 441 | 20230922 | 113300 | 11944102800 | 30350 | 30300 | 30400 | 30300 | 830 |
| 442 | 20230922 | 113200 | 11918951800 | 30300 | 30400 | 30400 | 30300 | 2375 |
| 443 | 20230922 | 113100 | 11846881800 | 30350 | 30350 | 30400 | 30350 | 258 |
| 444 | 20230922 | 113000 | 11839047500 | 30400 | 30400 | 30400 | 30400 | 164 |
| 445 | 20230922 | 112900 | 11834061900 | 30400 | 30400 | 30400 | 30350 | 820 |
| 446 | 20230922 | 112800 | 11809133950 | 30350 | 30350 | 30400 | 30350 | 933 |
| 447 | 20230922 | 112700 | 11780790750 | 30400 | 30400 | 30400 | 30350 | 593 |
| 448 | 20230922 | 112600 | 11762781550 | 30350 | 30450 | 30450 | 30350 | 721 |
| 449 | 20230922 | 112500 | 11740863100 | 30450 | 30350 | 30450 | 30350 | 1296 |
| 450 | 20230922 | 112400 | 11701500750 | 30350 | 30400 | 30450 | 30350 | 970 |
| 451 | 20230922 | 112300 | 11672003100 | 30400 | 30500 | 30500 | 30400 | 447 |
| 452 | 20230922 | 112200 | 11658406150 | 30500 | 30450 | 30500 | 30400 | 1013 |
| 453 | 20230922 | 112100 | 11627561250 | 30500 | 30450 | 30500 | 30450 | 359 |
| 454 | 20230922 | 112000 | 11616612150 | 30450 | 30500 | 30500 | 30450 | 157 |
| 455 | 20230922 | 111900 | 11611828650 | 30500 | 30450 | 30500 | 30450 | 102 |
| 456 | 20230922 | 111800 | 11608721550 | 30450 | 30350 | 30500 | 30350 | 242 |
| 457 | 20230922 | 111700 | 11601360450 | 30350 | 30500 | 30550 | 30350 | 1937 |
| 458 | 20230922 | 111600 | 11542420900 | 30550 | 30550 | 30550 | 30500 | 468 |
| 459 | 20230922 | 111500 | 11528146150 | 30550 | 30500 | 30550 | 30500 | 455 |
| 460 | 20230922 | 111400 | 11514268550 | 30500 | 30400 | 30500 | 30400 | 415 |
| 461 | 20230922 | 111300 | 11501628200 | 30400 | 30400 | 30550 | 30400 | 910 |
| 462 | 20230922 | 111200 | 11473925000 | 30400 | 30500 | 30500 | 30350 | 3795 |
| 463 | 20230922 | 111100 | 11358502600 | 30600 | 30650 | 30650 | 30550 | 3121 |
| 464 | 20230922 | 111000 | 11263032550 | 30650 | 30550 | 30650 | 30550 | 1902 |
| 465 | 20230922 | 110900 | 11204825550 | 30550 | 30550 | 30600 | 30550 | 319 |
| 466 | 20230922 | 110800 | 11195077250 | 30500 | 30500 | 30600 | 30500 | 1107 |
| 467 | 20230922 | 110700 | 11161258700 | 30500 | 30500 | 30550 | 30450 | 1841 |
| 468 | 20230922 | 110600 | 11105145850 | 30500 | 30500 | 30550 | 30500 | 280 |
| 469 | 20230922 | 110500 | 11096603350 | 30500 | 30500 | 30500 | 30450 | 2428 |
| 470 | 20230922 | 110400 | 11022552900 | 30500 | 30450 | 30500 | 30450 | 587 |
| 471 | 20230922 | 110300 | 11004667900 | 30450 | 30450 | 30500 | 30450 | 535 |
| 472 | 20230922 | 110200 | 10988372150 | 30500 | 30500 | 30500 | 30450 | 142 |
| 473 | 20230922 | 110100 | 10984042700 | 30500 | 30450 | 30500 | 30450 | 383 |
| 474 | 20230922 | 110000 | 10972366150 | 30450 | 30500 | 30500 | 30450 | 83 |
| 475 | 20230922 | 105900 | 10969836450 | 30500 | 30500 | 30500 | 30450 | 1032 |
| 476 | 20230922 | 105800 | 10938360600 | 30450 | 30550 | 30550 | 30450 | 1527 |
| 477 | 20230922 | 105700 | 10891821550 | 30550 | 30450 | 30550 | 30400 | 5983 |
| 478 | 20230922 | 105600 | 10709302950 | 30400 | 30400 | 30450 | 30400 | 882 |
| 479 | 20230922 | 105500 | 10682465150 | 30400 | 30400 | 30450 | 30400 | 480 |
| 480 | 20230922 | 105400 | 10667866350 | 30450 | 30450 | 30450 | 30400 | 1083 |
| 481 | 20230922 | 105300 | 10634892200 | 30450 | 30450 | 30450 | 30400 | 480 |
| 482 | 20230922 | 105200 | 10620296300 | 30500 | 30350 | 30500 | 30350 | 1527 |
| 483 | 20230922 | 105100 | 10573807500 | 30400 | 30500 | 30500 | 30350 | 2796 |
| 484 | 20230922 | 105000 | 10488695900 | 30500 | 30500 | 30500 | 30450 | 812 |
| 485 | 20230922 | 104900 | 10463961650 | 30450 | 30500 | 30500 | 30450 | 353 |
| 486 | 20230922 | 104800 | 10453195600 | 30500 | 30450 | 30500 | 30450 | 710 |
| 487 | 20230922 | 104700 | 10431547500 | 30450 | 30500 | 30500 | 30450 | 306 |
| 488 | 20230922 | 104600 | 10422223800 | 30450 | 30500 | 30500 | 30450 | 94 |
| 489 | 20230922 | 104500 | 10419359750 | 30500 | 30450 | 30500 | 30450 | 426 |
| 490 | 20230922 | 104400 | 10406367100 | 30500 | 30500 | 30500 | 30450 | 1446 |
| 491 | 20230922 | 104300 | 10362274050 | 30450 | 30500 | 30550 | 30450 | 1347 |
| 492 | 20230922 | 104200 | 10321209850 | 30500 | 30450 | 30550 | 30400 | 724 |
| 493 | 20230922 | 104100 | 10299146500 | 30450 | 30500 | 30550 | 30400 | 1275 |
| 494 | 20230922 | 104000 | 10260277850 | 30500 | 30550 | 30550 | 30400 | 988 |
| 495 | 20230922 | 103900 | 10230174250 | 30550 | 30550 | 30550 | 30500 | 487 |
| 496 | 20230922 | 103800 | 10215306400 | 30550 | 30350 | 30550 | 30300 | 5720 |
| 497 | 20230922 | 103700 | 10041090600 | 30350 | 30400 | 30400 | 30300 | 1807 |
| 498 | 20230922 | 103600 | 9986240950 | 30400 | 30450 | 30450 | 30400 | 2060 |
| 499 | 20230922 | 103500 | 9923565150 | 30450 | 30500 | 30500 | 30450 | 1194 |
| 500 | 20230922 | 103400 | 9887187100 | 30500 | 30500 | 30500 | 30450 | 1448 |
| 501 | 20230922 | 103300 | 9843055700 | 30550 | 30500 | 30550 | 30450 | 3528 |
| 502 | 20230922 | 103200 | 9735442050 | 30500 | 30500 | 30550 | 30500 | 1148 |
| 503 | 20230922 | 103100 | 9700427700 | 30500 | 30550 | 30550 | 30500 | 1170 |
| 504 | 20230922 | 103000 | 9664730350 | 30550 | 30550 | 30550 | 30500 | 3060 |
| 505 | 20230922 | 102900 | 9571289750 | 30550 | 30500 | 30550 | 30450 | 3141 |
| 506 | 20230922 | 102800 | 9475457550 | 30450 | 30500 | 30500 | 30450 | 6413 |
| 507 | 20230922 | 102700 | 9279954050 | 30500 | 30450 | 30500 | 30400 | 1924 |
| 508 | 20230922 | 102600 | 9221352050 | 30450 | 30350 | 30450 | 30300 | 2658 |
| 509 | 20230922 | 102500 | 9140589350 | 30300 | 30100 | 30350 | 30100 | 2753 |
| 510 | 20230922 | 102400 | 9057271500 | 30150 | 30050 | 30200 | 29950 | 2612 |
| 511 | 20230922 | 102300 | 8978651750 | 30100 | 29850 | 30100 | 29850 | 3360 |
| 512 | 20230922 | 102200 | 8878043350 | 29850 | 29850 | 29900 | 29800 | 1375 |
| 513 | 20230922 | 102100 | 8837000800 | 29850 | 29850 | 29850 | 29800 | 1299 |
| 514 | 20230922 | 102000 | 8798246250 | 29850 | 29950 | 29950 | 29850 | 4558 |
| 515 | 20230922 | 101900 | 8662127500 | 29950 | 29900 | 29950 | 29900 | 590 |
| 516 | 20230922 | 101800 | 8644485150 | 29900 | 29900 | 29950 | 29900 | 417 |
| 517 | 20230922 | 101700 | 8632013800 | 29950 | 29950 | 29950 | 29900 | 666 |
| 518 | 20230922 | 101600 | 8612071450 | 29950 | 29950 | 29950 | 29900 | 158 |
| 519 | 20230922 | 101500 | 8607342250 | 29950 | 29850 | 29950 | 29850 | 386 |
| 520 | 20230922 | 101400 | 8595795750 | 29900 | 29900 | 29950 | 29850 | 361 |
| 521 | 20230922 | 101300 | 8585002750 | 29900 | 29900 | 29900 | 29850 | 1556 |
| 522 | 20230922 | 101200 | 8538510100 | 29900 | 29800 | 29900 | 29800 | 1871 |
| 523 | 20230922 | 101100 | 8482723050 | 29800 | 29850 | 29850 | 29800 | 830 |
| 524 | 20230922 | 101000 | 8457987550 | 29850 | 29900 | 29900 | 29850 | 2108 |
| 525 | 20230922 | 100900 | 8395057450 | 29850 | 29900 | 29900 | 29850 | 282 |
| 526 | 20230922 | 100800 | 8386625700 | 29850 | 29850 | 29950 | 29850 | 1776 |
| 527 | 20230922 | 100700 | 8333560600 | 29850 | 29850 | 29900 | 29850 | 981 |
| 528 | 20230922 | 100600 | 8304277550 | 29900 | 29850 | 29900 | 29800 | 1040 |
| 529 | 20230922 | 100500 | 8273233750 | 29800 | 29850 | 29900 | 29800 | 1803 |
| 530 | 20230922 | 100400 | 8219432550 | 29850 | 29850 | 29900 | 29850 | 454 |
| 531 | 20230922 | 100300 | 8205874650 | 29850 | 29900 | 29950 | 29850 | 1727 |
| 532 | 20230922 | 100200 | 8154282300 | 29900 | 29950 | 29950 | 29900 | 5879 |
| 533 | 20230922 | 100100 | 7978499150 | 29950 | 29950 | 30000 | 29900 | 1194 |
| 534 | 20230922 | 100000 | 7942750150 | 30000 | 30100 | 30100 | 29950 | 628 |
| 535 | 20230922 | 095900 | 7923900250 | 30100 | 29950 | 30100 | 29900 | 1382 |
| 536 | 20230922 | 095800 | 7882478150 | 29950 | 30000 | 30050 | 29950 | 1333 |
| 537 | 20230922 | 095700 | 7842543200 | 30000 | 30000 | 30050 | 29900 | 2180 |
| 538 | 20230922 | 095600 | 7777126950 | 30000 | 29900 | 30000 | 29900 | 1050 |
| 539 | 20230922 | 095500 | 7745684750 | 29900 | 29950 | 29950 | 29900 | 906 |
| 540 | 20230922 | 095400 | 7718571350 | 29950 | 30000 | 30050 | 29950 | 5092 |
| 541 | 20230922 | 095300 | 7565925250 | 30050 | 30050 | 30050 | 30000 | 36 |
| 542 | 20230922 | 095200 | 7564844150 | 30050 | 30100 | 30100 | 30000 | 462 |
| 543 | 20230922 | 095100 | 7550968850 | 30050 | 30050 | 30100 | 30050 | 1913 |
| 544 | 20230922 | 095000 | 7493422600 | 30050 | 29900 | 30050 | 29850 | 7080 |
| 545 | 20230922 | 094900 | 7281254900 | 29900 | 29950 | 30000 | 29850 | 2854 |
| 546 | 20230922 | 094800 | 7195829750 | 30000 | 29950 | 30000 | 29850 | 9177 |
| 547 | 20230922 | 094700 | 6921422950 | 29950 | 30050 | 30050 | 29950 | 5658 |
| 548 | 20230922 | 094600 | 6751737750 | 30050 | 30100 | 30100 | 30050 | 2318 |
| 549 | 20230922 | 094500 | 6682072400 | 30100 | 30400 | 30400 | 30100 | 6844 |
| 550 | 20230922 | 094400 | 6475189100 | 30350 | 30350 | 30400 | 30300 | 2586 |
| 551 | 20230922 | 094300 | 6396730700 | 30350 | 30450 | 30450 | 30300 | 5506 |
| 552 | 20230922 | 094200 | 6229605950 | 30450 | 30450 | 30450 | 30400 | 909 |
| 553 | 20230922 | 094100 | 6201965900 | 30400 | 30300 | 30450 | 30300 | 1742 |
| 554 | 20230922 | 094000 | 6149003950 | 30300 | 30350 | 30350 | 30250 | 4218 |
| 555 | 20230922 | 093900 | 6021126900 | 30350 | 30650 | 30650 | 30300 | 10216 |
| 556 | 20230922 | 093800 | 5709992000 | 30650 | 30500 | 30750 | 30500 | 23986 |
| 557 | 20230922 | 093700 | 4976965950 | 30450 | 30400 | 30500 | 30350 | 7140 |
| 558 | 20230922 | 093600 | 4759658400 | 30400 | 30350 | 30400 | 30350 | 1607 |
| 559 | 20230922 | 093500 | 4710864550 | 30350 | 30350 | 30400 | 30250 | 3240 |
| 560 | 20230922 | 093400 | 4612510200 | 30400 | 30150 | 30400 | 30150 | 2690 |
| 561 | 20230922 | 093300 | 4531204500 | 30150 | 30100 | 30150 | 30050 | 1203 |
| 562 | 20230922 | 093200 | 4495018650 | 30100 | 30150 | 30200 | 30100 | 473 |
| 563 | 20230922 | 093100 | 4480770800 | 30150 | 30000 | 30150 | 30000 | 2699 |
| 564 | 20230922 | 093000 | 4399509200 | 30000 | 30050 | 30100 | 29950 | 5686 |
| 565 | 20230922 | 092900 | 4228851250 | 30100 | 30100 | 30150 | 30050 | 637 |
| 566 | 20230922 | 092800 | 4209677850 | 30150 | 30150 | 30150 | 30050 | 1292 |
| 567 | 20230922 | 092700 | 4170786900 | 30100 | 30100 | 30150 | 30000 | 800 |
| 568 | 20230922 | 092600 | 4146713300 | 30050 | 30150 | 30200 | 30000 | 2028 |
| 569 | 20230922 | 092500 | 4085666800 | 30200 | 30250 | 30300 | 30200 | 3367 |
| 570 | 20230922 | 092400 | 3983893650 | 30250 | 30400 | 30450 | 30150 | 8284 |
| 571 | 20230922 | 092300 | 3732897800 | 30400 | 30350 | 30450 | 30350 | 3306 |
| 572 | 20230922 | 092200 | 3632440850 | 30300 | 30300 | 30300 | 30250 | 1275 |
| 573 | 20230922 | 092100 | 3593828100 | 30300 | 30200 | 30300 | 30150 | 2794 |
| 574 | 20230922 | 092000 | 3509246150 | 30200 | 30050 | 30250 | 30000 | 2524 |
| 575 | 20230922 | 091900 | 3433238100 | 30050 | 30000 | 30050 | 29950 | 3954 |
| 576 | 20230922 | 091800 | 3314628750 | 30000 | 29850 | 30000 | 29850 | 1616 |
| 577 | 20230922 | 091700 | 3266274050 | 29850 | 29850 | 29900 | 29750 | 4867 |
| 578 | 20230922 | 091600 | 3121159300 | 29800 | 29900 | 29900 | 29800 | 840 |
| 579 | 20230922 | 091500 | 3096072600 | 29850 | 29950 | 29950 | 29800 | 3473 |
| 580 | 20230922 | 091400 | 2992308300 | 29900 | 30000 | 30000 | 29900 | 1967 |
| 581 | 20230922 | 091300 | 2933419250 | 29950 | 29900 | 30000 | 29900 | 1203 |
| 582 | 20230922 | 091200 | 2897363850 | 29850 | 29750 | 29950 | 29750 | 10939 |
| 583 | 20230922 | 091100 | 2570688200 | 29850 | 29900 | 29900 | 29750 | 3072 |
| 584 | 20230922 | 091000 | 2479002650 | 29850 | 29750 | 29900 | 29700 | 3675 |
| 585 | 20230922 | 090900 | 2369512100 | 29700 | 29650 | 29750 | 29600 | 5444 |
| 586 | 20230922 | 090800 | 2207828450 | 29700 | 29550 | 29700 | 29550 | 2394 |
| 587 | 20230922 | 090700 | 2136822150 | 29650 | 29650 | 29700 | 29550 | 7575 |
| 588 | 20230922 | 090600 | 1912422700 | 29450 | 29400 | 29650 | 29350 | 6762 |
| 589 | 20230922 | 090500 | 1713167550 | 29450 | 29400 | 29450 | 29350 | 6147 |
| 590 | 20230922 | 090400 | 1532416650 | 29450 | 29600 | 29600 | 29400 | 2933 |
| 591 | 20230922 | 090300 | 1445850450 | 29600 | 29500 | 29650 | 29450 | 5710 |
| 592 | 20230922 | 090200 | 1276903850 | 29500 | 29650 | 29700 | 29450 | 5876 |
| 593 | 20230922 | 090100 | 1103014200 | 29650 | 29550 | 29750 | 29350 | 9075 |
| 594 | 20230922 | 090000 | 834465950 | 29600 | 29650 | 29700 | 29300 | 28169 |