34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 3 | 20230919 | 193300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20230919 | 193200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20230919 | 193100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20230919 | 193000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20230919 | 192900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20230919 | 192800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20230919 | 192700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20230919 | 192600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20230919 | 192500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20230919 | 192400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20230919 | 192300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20230919 | 192200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20230919 | 192100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20230919 | 192000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20230919 | 191900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20230919 | 191800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20230919 | 191700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20230919 | 191600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20230919 | 191500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20230919 | 191400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20230919 | 191300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20230919 | 191200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20230919 | 191100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20230919 | 191000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20230919 | 190900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20230919 | 190800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20230919 | 190700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20230919 | 190600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20230919 | 190500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20230919 | 190400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 33 | 20230919 | 190300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20230919 | 190200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20230919 | 190100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20230919 | 190000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20230919 | 185900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20230919 | 185800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20230919 | 185700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20230919 | 185600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20230919 | 185500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20230919 | 185400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20230919 | 185300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20230919 | 185200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20230919 | 185100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20230919 | 185000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20230919 | 184900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20230919 | 184800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20230919 | 184700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20230919 | 184600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20230919 | 184500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20230919 | 184400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20230919 | 184300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20230919 | 184200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20230919 | 184100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20230919 | 184000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20230919 | 183900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20230919 | 183800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20230919 | 183700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20230919 | 183600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20230919 | 183500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20230919 | 183400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 63 | 20230919 | 183300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20230919 | 183200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20230919 | 183100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20230919 | 183000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20230919 | 182900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20230919 | 182800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20230919 | 182700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20230919 | 182600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20230919 | 182500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20230919 | 182400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20230919 | 182300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20230919 | 182200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20230919 | 182100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20230919 | 182000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20230919 | 181900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20230919 | 181800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20230919 | 181700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20230919 | 181600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20230919 | 181500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20230919 | 181400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20230919 | 181300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20230919 | 181200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20230919 | 181100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20230919 | 181000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20230919 | 180900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20230919 | 180800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20230919 | 180700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20230919 | 180600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20230919 | 180500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20230919 | 180400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 93 | 20230919 | 180300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20230919 | 180200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20230919 | 180100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20230919 | 180000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20230919 | 175900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20230919 | 175800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20230919 | 175700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20230919 | 175600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20230919 | 175500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20230919 | 175400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20230919 | 175300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20230919 | 175200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20230919 | 175100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20230919 | 175000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20230919 | 174900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20230919 | 174800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20230919 | 174700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20230919 | 174600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20230919 | 174500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20230919 | 174400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20230919 | 174300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20230919 | 174200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20230919 | 174100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20230919 | 174000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20230919 | 173900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20230919 | 173800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20230919 | 173700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20230919 | 173600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20230919 | 173500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20230919 | 173400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 123 | 20230919 | 173300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20230919 | 173200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20230919 | 173100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20230919 | 173000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20230919 | 172900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20230919 | 172800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20230919 | 172700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20230919 | 172600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20230919 | 172500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20230919 | 172400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20230919 | 172300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20230919 | 172200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20230919 | 172100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20230919 | 172000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20230919 | 171900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20230919 | 171800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20230919 | 171700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20230919 | 171600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20230919 | 171500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20230919 | 171400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20230919 | 171300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20230919 | 171200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20230919 | 171100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20230919 | 171000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20230919 | 170900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20230919 | 170800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20230919 | 170700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20230919 | 170600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20230919 | 170500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20230919 | 170400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 153 | 20230919 | 170300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20230919 | 170200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20230919 | 170100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20230919 | 170000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20230919 | 165900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20230919 | 165800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20230919 | 165700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20230919 | 165600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20230919 | 165500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20230919 | 165400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20230919 | 165300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20230919 | 165200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20230919 | 165100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20230919 | 165000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20230919 | 164900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20230919 | 164800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20230919 | 164700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20230919 | 164600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20230919 | 164500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20230919 | 164400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20230919 | 164300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20230919 | 164200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20230919 | 164100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20230919 | 164000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20230919 | 163900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20230919 | 163800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20230919 | 163700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20230919 | 163600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20230919 | 163500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20230919 | 163400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 183 | 20230919 | 163300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20230919 | 163200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20230919 | 163100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20230919 | 163000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20230919 | 162900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20230919 | 162800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20230919 | 162700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20230919 | 162600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20230919 | 162500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20230919 | 162400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20230919 | 162300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20230919 | 162200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20230919 | 162100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20230919 | 162000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20230919 | 161900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20230919 | 161800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20230919 | 161700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20230919 | 161600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20230919 | 161500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20230919 | 161400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20230919 | 161300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20230919 | 161200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20230919 | 161100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20230919 | 161000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20230919 | 160900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20230919 | 160800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20230919 | 160700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20230919 | 160600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20230919 | 160500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20230919 | 160400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 213 | 20230919 | 160300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20230919 | 160200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20230919 | 160100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20230919 | 160000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20230919 | 155900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20230919 | 155800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20230919 | 155700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20230919 | 155600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20230919 | 155500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20230919 | 155400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20230919 | 155300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20230919 | 155200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20230919 | 155100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20230919 | 155000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20230919 | 154900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20230919 | 154800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20230919 | 154700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20230919 | 154600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20230919 | 154500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20230919 | 154400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20230919 | 154300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20230919 | 154200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20230919 | 154100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20230919 | 154000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20230919 | 153900 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20230919 | 153800 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20230919 | 153700 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20230919 | 153600 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20230919 | 153500 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20230919 | 153400 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 243 | 20230919 | 153300 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20230919 | 153200 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20230919 | 153100 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20230919 | 153000 | 12460550150 | 30550 | 30550 | 30550 | 30550 | 5876 |
| 247 | 20230919 | 152900 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20230919 | 152800 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20230919 | 152700 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20230919 | 152600 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20230919 | 152500 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20230919 | 152400 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 253 | 20230919 | 152300 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 254 | 20230919 | 152200 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 255 | 20230919 | 152100 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 256 | 20230919 | 152000 | 12281038350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 257 | 20230919 | 151900 | 12281038350 | 30600 | 30550 | 30600 | 30500 | 1526 |
| 258 | 20230919 | 151800 | 12234375350 | 30550 | 30500 | 30550 | 30500 | 2115 |
| 259 | 20230919 | 151700 | 12169805400 | 30500 | 30550 | 30550 | 30500 | 371 |
| 260 | 20230919 | 151600 | 12158475300 | 30550 | 30500 | 30550 | 30500 | 64 |
| 261 | 20230919 | 151500 | 12156520650 | 30500 | 30500 | 30550 | 30500 | 1245 |
| 262 | 20230919 | 151400 | 12118539600 | 30550 | 30500 | 30550 | 30450 | 1007 |
| 263 | 20230919 | 151300 | 12087825650 | 30500 | 30500 | 30500 | 30450 | 725 |
| 264 | 20230919 | 151200 | 12065719100 | 30500 | 30450 | 30500 | 30450 | 847 |
| 265 | 20230919 | 151100 | 12039921850 | 30450 | 30450 | 30500 | 30450 | 2294 |
| 266 | 20230919 | 151000 | 11970068750 | 30500 | 30500 | 30500 | 30450 | 693 |
| 267 | 20230919 | 150900 | 11948938000 | 30500 | 30500 | 30500 | 30450 | 1702 |
| 268 | 20230919 | 150800 | 11897103150 | 30450 | 30500 | 30500 | 30450 | 667 |
| 269 | 20230919 | 150700 | 11876763950 | 30500 | 30500 | 30500 | 30450 | 118 |
| 270 | 20230919 | 150600 | 11873165200 | 30450 | 30500 | 30500 | 30450 | 878 |
| 271 | 20230919 | 150500 | 11846414700 | 30500 | 30550 | 30550 | 30500 | 1708 |
| 272 | 20230919 | 150400 | 11794307300 | 30550 | 30550 | 30550 | 30500 | 325 |
| 273 | 20230919 | 150300 | 11784387350 | 30550 | 30550 | 30550 | 30500 | 241 |
| 274 | 20230919 | 150200 | 11777024950 | 30500 | 30500 | 30550 | 30500 | 2120 |
| 275 | 20230919 | 150100 | 11712358100 | 30550 | 30550 | 30550 | 30500 | 434 |
| 276 | 20230919 | 150000 | 11699120900 | 30500 | 30550 | 30550 | 30500 | 299 |
| 277 | 20230919 | 145900 | 11689987450 | 30550 | 30550 | 30550 | 30500 | 337 |
| 278 | 20230919 | 145800 | 11679692300 | 30550 | 30550 | 30600 | 30500 | 1239 |
| 279 | 20230919 | 145700 | 11641833750 | 30500 | 30500 | 30500 | 30450 | 553 |
| 280 | 20230919 | 145600 | 11624979750 | 30450 | 30500 | 30500 | 30450 | 91 |
| 281 | 20230919 | 145500 | 11622205450 | 30500 | 30500 | 30500 | 30500 | 2632 |
| 282 | 20230919 | 145400 | 11541929450 | 30500 | 30500 | 30550 | 30500 | 279 |
| 283 | 20230919 | 145300 | 11533416000 | 30500 | 30550 | 30550 | 30500 | 228 |
| 284 | 20230919 | 145200 | 11526459800 | 30550 | 30550 | 30550 | 30500 | 256 |
| 285 | 20230919 | 145100 | 11518642500 | 30500 | 30550 | 30550 | 30500 | 399 |
| 286 | 20230919 | 145000 | 11506471850 | 30500 | 30500 | 30500 | 30500 | 233 |
| 287 | 20230919 | 144900 | 11499365350 | 30500 | 30500 | 30500 | 30450 | 1072 |
| 288 | 20230919 | 144800 | 11466712000 | 30500 | 30500 | 30550 | 30500 | 1164 |
| 289 | 20230919 | 144700 | 11431209850 | 30550 | 30500 | 30550 | 30500 | 196 |
| 290 | 20230919 | 144600 | 11425230650 | 30500 | 30500 | 30550 | 30500 | 767 |
| 291 | 20230919 | 144500 | 11401837050 | 30500 | 30450 | 30500 | 30450 | 162 |
| 292 | 20230919 | 144400 | 11396896300 | 30500 | 30500 | 30550 | 30450 | 1601 |
| 293 | 20230919 | 144300 | 11348089000 | 30500 | 30450 | 30500 | 30450 | 469 |
| 294 | 20230919 | 144200 | 11333791200 | 30500 | 30500 | 30500 | 30450 | 577 |
| 295 | 20230919 | 144100 | 11316199650 | 30500 | 30450 | 30500 | 30450 | 193 |
| 296 | 20230919 | 144000 | 11310316750 | 30450 | 30450 | 30500 | 30450 | 206 |
| 297 | 20230919 | 143900 | 11304041900 | 30500 | 30500 | 30500 | 30500 | 272 |
| 298 | 20230919 | 143800 | 11295745900 | 30500 | 30500 | 30500 | 30500 | 317 |
| 299 | 20230919 | 143700 | 11286077400 | 30500 | 30450 | 30500 | 30450 | 768 |
| 300 | 20230919 | 143600 | 11262665650 | 30500 | 30500 | 30500 | 30500 | 155 |
| 301 | 20230919 | 143500 | 11257938150 | 30500 | 30500 | 30550 | 30500 | 843 |
| 302 | 20230919 | 143400 | 11232226250 | 30500 | 30500 | 30550 | 30500 | 183 |
| 303 | 20230919 | 143300 | 11226644400 | 30550 | 30550 | 30600 | 30550 | 1060 |
| 304 | 20230919 | 143200 | 11194259250 | 30550 | 30600 | 30600 | 30550 | 269 |
| 305 | 20230919 | 143100 | 11186040300 | 30550 | 30550 | 30600 | 30550 | 90 |
| 306 | 20230919 | 143000 | 11183290600 | 30550 | 30550 | 30550 | 30500 | 1159 |
| 307 | 20230919 | 142900 | 11147908050 | 30550 | 30550 | 30600 | 30550 | 339 |
| 308 | 20230919 | 142800 | 11137551550 | 30600 | 30550 | 30600 | 30550 | 89 |
| 309 | 20230919 | 142700 | 11134831600 | 30600 | 30600 | 30600 | 30550 | 311 |
| 310 | 20230919 | 142600 | 11125316250 | 30600 | 30650 | 30650 | 30600 | 220 |
| 311 | 20230919 | 142500 | 11118583750 | 30600 | 30600 | 30650 | 30600 | 167 |
| 312 | 20230919 | 142400 | 11113472300 | 30600 | 30700 | 30700 | 30600 | 601 |
| 313 | 20230919 | 142300 | 11095054850 | 30650 | 30600 | 30650 | 30600 | 548 |
| 314 | 20230919 | 142200 | 11078264400 | 30650 | 30650 | 30650 | 30600 | 86 |
| 315 | 20230919 | 142100 | 11075629000 | 30650 | 30650 | 30650 | 30600 | 151 |
| 316 | 20230919 | 142000 | 11071001050 | 30550 | 30600 | 30600 | 30550 | 527 |
| 317 | 20230919 | 141900 | 11054877200 | 30550 | 30500 | 30550 | 30500 | 89 |
| 318 | 20230919 | 141800 | 11052158500 | 30500 | 30500 | 30500 | 30450 | 75 |
| 319 | 20230919 | 141700 | 11049873150 | 30500 | 30500 | 30500 | 30500 | 2296 |
| 320 | 20230919 | 141600 | 10979845150 | 30500 | 30500 | 30500 | 30450 | 101 |
| 321 | 20230919 | 141500 | 10976764800 | 30500 | 30500 | 30550 | 30500 | 595 |
| 322 | 20230919 | 141400 | 10958615800 | 30500 | 30550 | 30550 | 30500 | 1486 |
| 323 | 20230919 | 141300 | 10913249800 | 30550 | 30550 | 30550 | 30500 | 131 |
| 324 | 20230919 | 141200 | 10909252750 | 30550 | 30550 | 30550 | 30550 | 43 |
| 325 | 20230919 | 141100 | 10907939100 | 30550 | 30550 | 30550 | 30500 | 15 |
| 326 | 20230919 | 141000 | 10907481150 | 30550 | 30500 | 30550 | 30450 | 67 |
| 327 | 20230919 | 140900 | 10905437600 | 30500 | 30500 | 30550 | 30450 | 625 |
| 328 | 20230919 | 140800 | 10886378150 | 30450 | 30500 | 30500 | 30450 | 521 |
| 329 | 20230919 | 140700 | 10870508150 | 30500 | 30500 | 30500 | 30450 | 370 |
| 330 | 20230919 | 140600 | 10859226100 | 30450 | 30550 | 30550 | 30450 | 1155 |
| 331 | 20230919 | 140500 | 10824003500 | 30550 | 30550 | 30550 | 30550 | 89 |
| 332 | 20230919 | 140400 | 10821284550 | 30550 | 30500 | 30550 | 30500 | 348 |
| 333 | 20230919 | 140300 | 10810668400 | 30500 | 30600 | 30600 | 30500 | 93 |
| 334 | 20230919 | 140200 | 10807827300 | 30600 | 30550 | 30600 | 30550 | 40 |
| 335 | 20230919 | 140100 | 10806604800 | 30550 | 30450 | 30550 | 30450 | 68 |
| 336 | 20230919 | 140000 | 10804532600 | 30450 | 30450 | 30550 | 30450 | 235 |
| 337 | 20230919 | 135900 | 10797375050 | 30500 | 30500 | 30500 | 30450 | 368 |
| 338 | 20230919 | 135800 | 10786155100 | 30500 | 30600 | 30600 | 30450 | 5160 |
| 339 | 20230919 | 135700 | 10628915900 | 30500 | 30600 | 30600 | 30500 | 2056 |
| 340 | 20230919 | 135600 | 10566155000 | 30550 | 30600 | 30600 | 30550 | 184 |
| 341 | 20230919 | 135500 | 10560530450 | 30550 | 30650 | 30650 | 30550 | 86 |
| 342 | 20230919 | 135400 | 10557901400 | 30650 | 30550 | 30650 | 30550 | 1216 |
| 343 | 20230919 | 135300 | 10520737700 | 30600 | 30600 | 30650 | 30550 | 149 |
| 344 | 20230919 | 135200 | 10516177400 | 30650 | 30600 | 30650 | 30600 | 303 |
| 345 | 20230919 | 135100 | 10506905350 | 30550 | 30600 | 30600 | 30550 | 104 |
| 346 | 20230919 | 135000 | 10503726050 | 30600 | 30600 | 30600 | 30600 | 350 |
| 347 | 20230919 | 134900 | 10493016050 | 30600 | 30550 | 30600 | 30550 | 634 |
| 348 | 20230919 | 134800 | 10473631750 | 30600 | 30550 | 30600 | 30550 | 249 |
| 349 | 20230919 | 134700 | 10466016750 | 30550 | 30600 | 30600 | 30550 | 59 |
| 350 | 20230919 | 134600 | 10464214250 | 30600 | 30550 | 30600 | 30550 | 664 |
| 351 | 20230919 | 134500 | 10443928550 | 30550 | 30550 | 30550 | 30550 | 254 |
| 352 | 20230919 | 134400 | 10436168850 | 30550 | 30650 | 30700 | 30550 | 503 |
| 353 | 20230919 | 134300 | 10420766450 | 30650 | 30500 | 30650 | 30500 | 1959 |
| 354 | 20230919 | 134200 | 10360898900 | 30550 | 30500 | 30550 | 30500 | 84 |
| 355 | 20230919 | 134100 | 10358336700 | 30500 | 30500 | 30550 | 30500 | 19 |
| 356 | 20230919 | 134000 | 10357756650 | 30500 | 30550 | 30550 | 30500 | 406 |
| 357 | 20230919 | 133900 | 10345371300 | 30550 | 30500 | 30550 | 30500 | 2095 |
| 358 | 20230919 | 133800 | 10281469300 | 30550 | 30550 | 30550 | 30550 | 364 |
| 359 | 20230919 | 133700 | 10270349100 | 30500 | 30600 | 30650 | 30500 | 830 |
| 360 | 20230919 | 133600 | 10244989750 | 30650 | 30600 | 30650 | 30600 | 139 |
| 361 | 20230919 | 133500 | 10240735300 | 30600 | 30600 | 30600 | 30600 | 117 |
| 362 | 20230919 | 133400 | 10237155100 | 30600 | 30500 | 30600 | 30500 | 355 |
| 363 | 20230919 | 133300 | 10226296950 | 30500 | 30600 | 30600 | 30500 | 339 |
| 364 | 20230919 | 133200 | 10215940250 | 30600 | 30550 | 30600 | 30550 | 122 |
| 365 | 20230919 | 133100 | 10212208750 | 30600 | 30600 | 30600 | 30550 | 223 |
| 366 | 20230919 | 133000 | 10205386700 | 30600 | 30650 | 30650 | 30600 | 634 |
| 367 | 20230919 | 132900 | 10185973550 | 30650 | 30700 | 30700 | 30650 | 177 |
| 368 | 20230919 | 132800 | 10180547500 | 30650 | 30650 | 30650 | 30650 | 141 |
| 369 | 20230919 | 132700 | 10176225850 | 30600 | 30600 | 30650 | 30600 | 306 |
| 370 | 20230919 | 132600 | 10166857150 | 30600 | 30650 | 30650 | 30600 | 127 |
| 371 | 20230919 | 132500 | 10162965200 | 30650 | 30650 | 30650 | 30650 | 149 |
| 372 | 20230919 | 132400 | 10158398350 | 30650 | 30700 | 30700 | 30600 | 1228 |
| 373 | 20230919 | 132300 | 10120763800 | 30700 | 30700 | 30700 | 30650 | 77 |
| 374 | 20230919 | 132200 | 10118400000 | 30700 | 30700 | 30700 | 30700 | 157 |
| 375 | 20230919 | 132100 | 10113580100 | 30700 | 30700 | 30750 | 30700 | 103 |
| 376 | 20230919 | 132000 | 10110417900 | 30700 | 30700 | 30750 | 30700 | 113 |
| 377 | 20230919 | 131900 | 10106948700 | 30650 | 30600 | 30650 | 30600 | 1053 |
| 378 | 20230919 | 131800 | 10074674300 | 30650 | 30650 | 30650 | 30550 | 122 |
| 379 | 20230919 | 131700 | 10070939000 | 30650 | 30600 | 30650 | 30600 | 322 |
| 380 | 20230919 | 131600 | 10061085650 | 30600 | 30550 | 30600 | 30550 | 2058 |
| 381 | 20230919 | 131500 | 9998210050 | 30550 | 30500 | 30550 | 30500 | 234 |
| 382 | 20230919 | 131400 | 9991072500 | 30500 | 30500 | 30500 | 30500 | 27 |
| 383 | 20230919 | 131300 | 9990249000 | 30500 | 30550 | 30550 | 30500 | 166 |
| 384 | 20230919 | 131200 | 9985184200 | 30550 | 30500 | 30550 | 30500 | 115 |
| 385 | 20230919 | 131100 | 9981672700 | 30500 | 30550 | 30550 | 30500 | 487 |
| 386 | 20230919 | 131000 | 9966819100 | 30550 | 30550 | 30550 | 30500 | 136 |
| 387 | 20230919 | 130900 | 9962670800 | 30500 | 30500 | 30500 | 30500 | 595 |
| 388 | 20230919 | 130800 | 9944523300 | 30500 | 30550 | 30550 | 30500 | 2265 |
| 389 | 20230919 | 130700 | 9875440650 | 30550 | 30550 | 30550 | 30500 | 195 |
| 390 | 20230919 | 130600 | 9869485150 | 30550 | 30550 | 30550 | 30550 | 341 |
| 391 | 20230919 | 130500 | 9859067600 | 30500 | 30550 | 30550 | 30500 | 276 |
| 392 | 20230919 | 130400 | 9850641300 | 30550 | 30550 | 30550 | 30500 | 265 |
| 393 | 20230919 | 130300 | 9842551400 | 30550 | 30550 | 30550 | 30500 | 122 |
| 394 | 20230919 | 130200 | 9838826250 | 30550 | 30550 | 30550 | 30550 | 63 |
| 395 | 20230919 | 130100 | 9836901600 | 30550 | 30500 | 30600 | 30500 | 360 |
| 396 | 20230919 | 130000 | 9825904800 | 30550 | 30600 | 30600 | 30500 | 205 |
| 397 | 20230919 | 125900 | 9819637000 | 30600 | 30600 | 30600 | 30550 | 70 |
| 398 | 20230919 | 125800 | 9817495500 | 30600 | 30550 | 30600 | 30500 | 292 |
| 399 | 20230919 | 125700 | 9808568900 | 30550 | 30550 | 30600 | 30500 | 1536 |
| 400 | 20230919 | 125600 | 9761700100 | 30550 | 30700 | 30700 | 30550 | 2937 |
| 401 | 20230919 | 125500 | 9671796550 | 30700 | 30650 | 30700 | 30650 | 44 |
| 402 | 20230919 | 125400 | 9670446600 | 30700 | 30750 | 30750 | 30700 | 73 |
| 403 | 20230919 | 125300 | 9668205400 | 30750 | 30700 | 30750 | 30700 | 147 |
| 404 | 20230919 | 125200 | 9663691800 | 30700 | 30750 | 30750 | 30700 | 169 |
| 405 | 20230919 | 125100 | 9658503300 | 30650 | 30700 | 30750 | 30650 | 166 |
| 406 | 20230919 | 125000 | 9653409650 | 30750 | 30750 | 30850 | 30650 | 3125 |
| 407 | 20230919 | 124900 | 9557371450 | 30800 | 30800 | 30850 | 30750 | 558 |
| 408 | 20230919 | 124800 | 9540185700 | 30800 | 30800 | 30850 | 30800 | 83 |
| 409 | 20230919 | 124700 | 9537626750 | 30800 | 30800 | 30850 | 30800 | 71 |
| 410 | 20230919 | 124600 | 9535437800 | 30800 | 30800 | 30800 | 30750 | 537 |
| 411 | 20230919 | 124500 | 9518899550 | 30800 | 30800 | 30800 | 30800 | 114 |
| 412 | 20230919 | 124400 | 9515388350 | 30800 | 30750 | 30800 | 30750 | 346 |
| 413 | 20230919 | 124300 | 9504731750 | 30800 | 30800 | 30800 | 30750 | 55 |
| 414 | 20230919 | 124200 | 9503039350 | 30800 | 30800 | 30800 | 30800 | 65 |
| 415 | 20230919 | 124100 | 9501037350 | 30800 | 30750 | 30800 | 30750 | 822 |
| 416 | 20230919 | 124000 | 9475729450 | 30750 | 30800 | 30800 | 30750 | 58 |
| 417 | 20230919 | 123900 | 9473943900 | 30750 | 30750 | 30750 | 30750 | 54 |
| 418 | 20230919 | 123800 | 9472283400 | 30800 | 30750 | 30800 | 30750 | 337 |
| 419 | 20230919 | 123700 | 9461920550 | 30750 | 30700 | 30750 | 30700 | 342 |
| 420 | 20230919 | 123600 | 9451418550 | 30700 | 30750 | 30750 | 30700 | 444 |
| 421 | 20230919 | 123500 | 9437767950 | 30750 | 30750 | 30750 | 30700 | 10 |
| 422 | 20230919 | 123400 | 9437460500 | 30700 | 30750 | 30750 | 30700 | 91 |
| 423 | 20230919 | 123300 | 9434665950 | 30750 | 30700 | 30750 | 30700 | 84 |
| 424 | 20230919 | 123200 | 9432085200 | 30700 | 30750 | 30750 | 30700 | 217 |
| 425 | 20230919 | 123100 | 9425415500 | 30750 | 30800 | 30800 | 30750 | 992 |
| 426 | 20230919 | 123000 | 9394905750 | 30800 | 30800 | 30850 | 30800 | 136 |
| 427 | 20230919 | 122900 | 9390716750 | 30800 | 30800 | 30800 | 30750 | 328 |
| 428 | 20230919 | 122800 | 9380615850 | 30800 | 30800 | 30800 | 30750 | 52 |
| 429 | 20230919 | 122700 | 9379014800 | 30750 | 30800 | 30800 | 30750 | 401 |
| 430 | 20230919 | 122600 | 9366671000 | 30800 | 30800 | 30800 | 30750 | 86 |
| 431 | 20230919 | 122500 | 9364023850 | 30800 | 30800 | 30800 | 30750 | 68 |
| 432 | 20230919 | 122400 | 9361931550 | 30800 | 30800 | 30800 | 30750 | 282 |
| 433 | 20230919 | 122300 | 9353253550 | 30800 | 30800 | 30800 | 30800 | 333 |
| 434 | 20230919 | 122200 | 9342997150 | 30800 | 30750 | 30800 | 30700 | 82 |
| 435 | 20230919 | 122100 | 9340475600 | 30750 | 30750 | 30750 | 30700 | 320 |
| 436 | 20230919 | 122000 | 9330638900 | 30750 | 30700 | 30750 | 30700 | 66 |
| 437 | 20230919 | 121900 | 9328610700 | 30750 | 30700 | 30750 | 30700 | 73 |
| 438 | 20230919 | 121800 | 9326367700 | 30700 | 30650 | 30700 | 30650 | 378 |
| 439 | 20230919 | 121700 | 9314766400 | 30600 | 30650 | 30650 | 30600 | 526 |
| 440 | 20230919 | 121600 | 9298655400 | 30700 | 30600 | 30700 | 30600 | 1410 |
| 441 | 20230919 | 121500 | 9255443500 | 30650 | 30600 | 30650 | 30600 | 114 |
| 442 | 20230919 | 121400 | 9251954900 | 30650 | 30600 | 30650 | 30600 | 89 |
| 443 | 20230919 | 121300 | 9249228500 | 30600 | 30650 | 30650 | 30600 | 109 |
| 444 | 20230919 | 121200 | 9245888200 | 30650 | 30600 | 30650 | 30600 | 37 |
| 445 | 20230919 | 121100 | 9244755800 | 30600 | 30600 | 30650 | 30600 | 208 |
| 446 | 20230919 | 121000 | 9238390000 | 30600 | 30600 | 30600 | 30600 | 175 |
| 447 | 20230919 | 120900 | 9233035000 | 30600 | 30600 | 30600 | 30550 | 192 |
| 448 | 20230919 | 120800 | 9227160800 | 30550 | 30600 | 30600 | 30550 | 18 |
| 449 | 20230919 | 120700 | 9226610150 | 30550 | 30550 | 30600 | 30550 | 239 |
| 450 | 20230919 | 120600 | 9219304500 | 30550 | 30500 | 30550 | 30500 | 137 |
| 451 | 20230919 | 120500 | 9215119650 | 30500 | 30450 | 30500 | 30450 | 196 |
| 452 | 20230919 | 120400 | 9209146650 | 30450 | 30500 | 30500 | 30450 | 116 |
| 453 | 20230919 | 120300 | 9205609000 | 30500 | 30500 | 30500 | 30500 | 68 |
| 454 | 20230919 | 120200 | 9203535000 | 30500 | 30500 | 30500 | 30500 | 182 |
| 455 | 20230919 | 120100 | 9197984000 | 30500 | 30450 | 30500 | 30450 | 362 |
| 456 | 20230919 | 120000 | 9186946150 | 30450 | 30500 | 30500 | 30450 | 53 |
| 457 | 20230919 | 115900 | 9185330350 | 30500 | 30500 | 30500 | 30450 | 399 |
| 458 | 20230919 | 115800 | 9173169650 | 30550 | 30550 | 30550 | 30500 | 170 |
| 459 | 20230919 | 115700 | 9167980100 | 30550 | 30550 | 30550 | 30550 | 40 |
| 460 | 20230919 | 115600 | 9166758100 | 30550 | 30500 | 30550 | 30500 | 173 |
| 461 | 20230919 | 115500 | 9161474950 | 30500 | 30500 | 30500 | 30450 | 100 |
| 462 | 20230919 | 115400 | 9158425500 | 30500 | 30500 | 30500 | 30500 | 455 |
| 463 | 20230919 | 115300 | 9144548000 | 30500 | 30500 | 30500 | 30450 | 439 |
| 464 | 20230919 | 115200 | 9131161550 | 30500 | 30500 | 30500 | 30400 | 275 |
| 465 | 20230919 | 115100 | 9122784700 | 30500 | 30500 | 30500 | 30450 | 1236 |
| 466 | 20230919 | 115000 | 9085102250 | 30450 | 30400 | 30500 | 30400 | 1413 |
| 467 | 20230919 | 114900 | 9042083600 | 30450 | 30450 | 30450 | 30450 | 524 |
| 468 | 20230919 | 114800 | 9026127800 | 30450 | 30450 | 30450 | 30450 | 68 |
| 469 | 20230919 | 114700 | 9024057200 | 30450 | 30400 | 30450 | 30400 | 424 |
| 470 | 20230919 | 114600 | 9011166600 | 30400 | 30450 | 30450 | 30400 | 359 |
| 471 | 20230919 | 114500 | 9000251200 | 30450 | 30450 | 30450 | 30400 | 154 |
| 472 | 20230919 | 114400 | 8995562900 | 30450 | 30450 | 30450 | 30400 | 98 |
| 473 | 20230919 | 114300 | 8992580400 | 30450 | 30450 | 30450 | 30400 | 82 |
| 474 | 20230919 | 114200 | 8990083550 | 30450 | 30450 | 30450 | 30450 | 509 |
| 475 | 20230919 | 114100 | 8974584500 | 30500 | 30500 | 30500 | 30450 | 430 |
| 476 | 20230919 | 114000 | 8961475500 | 30500 | 30450 | 30500 | 30450 | 1446 |
| 477 | 20230919 | 113900 | 8917443550 | 30450 | 30400 | 30450 | 30400 | 430 |
| 478 | 20230919 | 113800 | 8904353100 | 30450 | 30400 | 30450 | 30350 | 253 |
| 479 | 20230919 | 113700 | 8896658200 | 30400 | 30400 | 30400 | 30350 | 623 |
| 480 | 20230919 | 113600 | 8877720000 | 30400 | 30400 | 30400 | 30400 | 151 |
| 481 | 20230919 | 113500 | 8873129600 | 30400 | 30350 | 30400 | 30350 | 606 |
| 482 | 20230919 | 113400 | 8854713500 | 30400 | 30400 | 30400 | 30350 | 379 |
| 483 | 20230919 | 113300 | 8843194200 | 30400 | 30450 | 30450 | 30400 | 946 |
| 484 | 20230919 | 113200 | 8814433850 | 30450 | 30450 | 30450 | 30400 | 162 |
| 485 | 20230919 | 113100 | 8809506800 | 30400 | 30400 | 30400 | 30350 | 643 |
| 486 | 20230919 | 113000 | 8789972400 | 30400 | 30350 | 30400 | 30350 | 322 |
| 487 | 20230919 | 112900 | 8780198550 | 30350 | 30450 | 30450 | 30350 | 3310 |
| 488 | 20230919 | 112800 | 8679576400 | 30450 | 30400 | 30450 | 30400 | 239 |
| 489 | 20230919 | 112700 | 8672306750 | 30450 | 30450 | 30450 | 30400 | 1111 |
| 490 | 20230919 | 112600 | 8638489050 | 30500 | 30450 | 30500 | 30450 | 236 |
| 491 | 20230919 | 112500 | 8631302150 | 30450 | 30450 | 30500 | 30450 | 737 |
| 492 | 20230919 | 112400 | 8608859300 | 30500 | 30450 | 30500 | 30450 | 554 |
| 493 | 20230919 | 112300 | 8591989200 | 30450 | 30450 | 30500 | 30450 | 359 |
| 494 | 20230919 | 112200 | 8581050000 | 30500 | 30500 | 30500 | 30450 | 528 |
| 495 | 20230919 | 112100 | 8564953300 | 30500 | 30500 | 30500 | 30450 | 266 |
| 496 | 20230919 | 112000 | 8556841300 | 30450 | 30500 | 30500 | 30450 | 99 |
| 497 | 20230919 | 111900 | 8553824500 | 30500 | 30500 | 30500 | 30450 | 265 |
| 498 | 20230919 | 111800 | 8545754200 | 30450 | 30450 | 30450 | 30450 | 222 |
| 499 | 20230919 | 111700 | 8538994300 | 30450 | 30450 | 30500 | 30450 | 390 |
| 500 | 20230919 | 111600 | 8527112800 | 30450 | 30450 | 30500 | 30450 | 87 |
| 501 | 20230919 | 111500 | 8524463600 | 30450 | 30500 | 30500 | 30450 | 549 |
| 502 | 20230919 | 111400 | 8507743800 | 30500 | 30500 | 30550 | 30500 | 362 |
| 503 | 20230919 | 111300 | 8496702450 | 30500 | 30450 | 30500 | 30450 | 272 |
| 504 | 20230919 | 111200 | 8488407900 | 30450 | 30450 | 30500 | 30400 | 163 |
| 505 | 20230919 | 111100 | 8483449150 | 30500 | 30450 | 30500 | 30450 | 620 |
| 506 | 20230919 | 111000 | 8464565750 | 30450 | 30450 | 30500 | 30450 | 190 |
| 507 | 20230919 | 110900 | 8458780200 | 30450 | 30500 | 30500 | 30450 | 937 |
| 508 | 20230919 | 110800 | 8430247050 | 30500 | 30550 | 30550 | 30500 | 694 |
| 509 | 20230919 | 110700 | 8409076400 | 30550 | 30600 | 30650 | 30500 | 1195 |
| 510 | 20230919 | 110600 | 8372593750 | 30600 | 30550 | 30600 | 30550 | 613 |
| 511 | 20230919 | 110500 | 8353848250 | 30550 | 30500 | 30550 | 30500 | 624 |
| 512 | 20230919 | 110400 | 8334810050 | 30500 | 30450 | 30550 | 30450 | 518 |
| 513 | 20230919 | 110300 | 8319008800 | 30500 | 30450 | 30500 | 30450 | 1627 |
| 514 | 20230919 | 110200 | 8269454350 | 30400 | 30400 | 30450 | 30400 | 3920 |
| 515 | 20230919 | 110100 | 8150271500 | 30400 | 30400 | 30400 | 30350 | 543 |
| 516 | 20230919 | 110000 | 8133784950 | 30400 | 30400 | 30400 | 30350 | 764 |
| 517 | 20230919 | 105900 | 8110572450 | 30400 | 30400 | 30400 | 30350 | 600 |
| 518 | 20230919 | 105800 | 8092345800 | 30350 | 30350 | 30400 | 30350 | 546 |
| 519 | 20230919 | 105700 | 8075773500 | 30300 | 30350 | 30350 | 30300 | 599 |
| 520 | 20230919 | 105600 | 8057600150 | 30350 | 30350 | 30350 | 30300 | 1122 |
| 521 | 20230919 | 105500 | 8023572850 | 30350 | 30400 | 30400 | 30350 | 852 |
| 522 | 20230919 | 105400 | 7997687900 | 30400 | 30400 | 30400 | 30350 | 1546 |
| 523 | 20230919 | 105300 | 7950740550 | 30350 | 30450 | 30450 | 30350 | 714 |
| 524 | 20230919 | 105200 | 7929031150 | 30450 | 30400 | 30450 | 30400 | 547 |
| 525 | 20230919 | 105100 | 7912391150 | 30400 | 30400 | 30450 | 30350 | 613 |
| 526 | 20230919 | 105000 | 7893772850 | 30400 | 30400 | 30400 | 30300 | 982 |
| 527 | 20230919 | 104900 | 7863945200 | 30400 | 30350 | 30400 | 30300 | 2633 |
| 528 | 20230919 | 104800 | 7784129300 | 30400 | 30350 | 30400 | 30350 | 1314 |
| 529 | 20230919 | 104700 | 7744240650 | 30350 | 30350 | 30400 | 30350 | 1127 |
| 530 | 20230919 | 104600 | 7710034000 | 30350 | 30400 | 30450 | 30350 | 1013 |
| 531 | 20230919 | 104500 | 7679235950 | 30400 | 30400 | 30450 | 30350 | 1365 |
| 532 | 20230919 | 104400 | 7637742350 | 30400 | 30450 | 30450 | 30350 | 735 |
| 533 | 20230919 | 104300 | 7615413050 | 30450 | 30450 | 30450 | 30400 | 531 |
| 534 | 20230919 | 104200 | 7599270350 | 30400 | 30450 | 30450 | 30350 | 4439 |
| 535 | 20230919 | 104100 | 7464277900 | 30450 | 30500 | 30550 | 30450 | 3290 |
| 536 | 20230919 | 104000 | 7363951550 | 30500 | 30550 | 30550 | 30500 | 1728 |
| 537 | 20230919 | 103900 | 7311232950 | 30550 | 30550 | 30550 | 30550 | 931 |
| 538 | 20230919 | 103800 | 7282790900 | 30600 | 30600 | 30600 | 30550 | 1812 |
| 539 | 20230919 | 103700 | 7227345200 | 30600 | 30600 | 30600 | 30600 | 459 |
| 540 | 20230919 | 103600 | 7213299800 | 30600 | 30600 | 30600 | 30600 | 268 |
| 541 | 20230919 | 103500 | 7205099000 | 30600 | 30700 | 30700 | 30550 | 426 |
| 542 | 20230919 | 103400 | 7192036350 | 30600 | 30750 | 30750 | 30600 | 1608 |
| 543 | 20230919 | 103300 | 7142704850 | 30750 | 30700 | 30750 | 30650 | 309 |
| 544 | 20230919 | 103200 | 7133207550 | 30650 | 30550 | 30750 | 30550 | 17663 |
| 545 | 20230919 | 103100 | 6592631950 | 30500 | 30500 | 30500 | 30400 | 708 |
| 546 | 20230919 | 103000 | 6571055200 | 30550 | 30500 | 30550 | 30250 | 10202 |
| 547 | 20230919 | 102900 | 6260673250 | 30500 | 30500 | 30550 | 30500 | 568 |
| 548 | 20230919 | 102800 | 6243348700 | 30500 | 30500 | 30550 | 30500 | 1690 |
| 549 | 20230919 | 102700 | 6191797900 | 30500 | 30550 | 30550 | 30500 | 6728 |
| 550 | 20230919 | 102600 | 5986367500 | 30550 | 30600 | 30600 | 30550 | 1681 |
| 551 | 20230919 | 102500 | 5934992550 | 30600 | 30600 | 30600 | 30550 | 2108 |
| 552 | 20230919 | 102400 | 5870571650 | 30600 | 30600 | 30650 | 30550 | 2991 |
| 553 | 20230919 | 102300 | 5779083900 | 30600 | 30650 | 30700 | 30600 | 1975 |
| 554 | 20230919 | 102200 | 5718620550 | 30650 | 30700 | 30700 | 30600 | 398 |
| 555 | 20230919 | 102100 | 5706428750 | 30600 | 30700 | 30750 | 30600 | 814 |
| 556 | 20230919 | 102000 | 5681444400 | 30700 | 30650 | 30700 | 30550 | 2610 |
| 557 | 20230919 | 101900 | 5601450900 | 30650 | 30650 | 30650 | 30550 | 4618 |
| 558 | 20230919 | 101800 | 5460126750 | 30650 | 30700 | 30700 | 30600 | 1980 |
| 559 | 20230919 | 101700 | 5399432050 | 30700 | 30700 | 30700 | 30650 | 1345 |
| 560 | 20230919 | 101600 | 5358150550 | 30750 | 30750 | 30750 | 30700 | 253 |
| 561 | 20230919 | 101500 | 5350377000 | 30750 | 30750 | 30750 | 30700 | 443 |
| 562 | 20230919 | 101400 | 5336768600 | 30700 | 30750 | 30750 | 30650 | 939 |
| 563 | 20230919 | 101300 | 5307949100 | 30750 | 30700 | 30750 | 30700 | 4017 |
| 564 | 20230919 | 101200 | 5184613600 | 30750 | 30750 | 30750 | 30700 | 1388 |
| 565 | 20230919 | 101100 | 5141957400 | 30750 | 30750 | 30750 | 30700 | 411 |
| 566 | 20230919 | 101000 | 5129331950 | 30750 | 30750 | 30750 | 30700 | 717 |
| 567 | 20230919 | 100900 | 5107301450 | 30750 | 30750 | 30800 | 30700 | 2195 |
| 568 | 20230919 | 100800 | 5039828750 | 30750 | 30700 | 30750 | 30700 | 1978 |
| 569 | 20230919 | 100700 | 4979087500 | 30700 | 30750 | 30750 | 30700 | 2393 |
| 570 | 20230919 | 100600 | 4905529600 | 30750 | 30750 | 30800 | 30750 | 957 |
| 571 | 20230919 | 100500 | 4876089550 | 30800 | 30800 | 30800 | 30750 | 945 |
| 572 | 20230919 | 100400 | 4847029800 | 30800 | 30850 | 30850 | 30750 | 5102 |
| 573 | 20230919 | 100300 | 4689912250 | 30850 | 30950 | 30950 | 30850 | 1113 |
| 574 | 20230919 | 100200 | 4655527200 | 30950 | 30950 | 30950 | 30900 | 923 |
| 575 | 20230919 | 100100 | 4627002850 | 30950 | 31000 | 31000 | 30950 | 354 |
| 576 | 20230919 | 100000 | 4616041100 | 30950 | 30950 | 31000 | 30900 | 851 |
| 577 | 20230919 | 095900 | 4589705600 | 30950 | 30900 | 30950 | 30900 | 338 |
| 578 | 20230919 | 095800 | 4579246900 | 30900 | 30950 | 31000 | 30900 | 878 |
| 579 | 20230919 | 095700 | 4552089900 | 30950 | 31000 | 31000 | 30950 | 1560 |
| 580 | 20230919 | 095600 | 4503762650 | 31000 | 31050 | 31050 | 30950 | 1170 |
| 581 | 20230919 | 095500 | 4467448400 | 31050 | 31050 | 31050 | 31000 | 1895 |
| 582 | 20230919 | 095400 | 4408625500 | 31000 | 31050 | 31050 | 30950 | 1514 |
| 583 | 20230919 | 095300 | 4361670200 | 31050 | 31000 | 31050 | 30950 | 972 |
| 584 | 20230919 | 095200 | 4331527900 | 30900 | 30900 | 30950 | 30850 | 1514 |
| 585 | 20230919 | 095100 | 4284716750 | 30900 | 30800 | 30900 | 30750 | 4622 |
| 586 | 20230919 | 095000 | 4142318000 | 30800 | 30850 | 30900 | 30800 | 7639 |
| 587 | 20230919 | 094900 | 3907015200 | 30850 | 30900 | 30900 | 30800 | 1473 |
| 588 | 20230919 | 094800 | 3861585550 | 30850 | 30850 | 30900 | 30850 | 3164 |
| 589 | 20230919 | 094700 | 3763967250 | 30850 | 31000 | 31000 | 30850 | 7918 |
| 590 | 20230919 | 094600 | 3518958000 | 31000 | 31050 | 31050 | 31000 | 2466 |
| 591 | 20230919 | 094500 | 3442493450 | 31000 | 31150 | 31150 | 31000 | 1407 |
| 592 | 20230919 | 094400 | 3398838600 | 31050 | 31050 | 31200 | 31000 | 8262 |
| 593 | 20230919 | 094300 | 3142493350 | 31100 | 31150 | 31200 | 31100 | 6651 |
| 594 | 20230919 | 094200 | 2935453350 | 31150 | 31150 | 31200 | 31150 | 677 |
| 595 | 20230919 | 094100 | 2914361550 | 31200 | 31200 | 31200 | 31150 | 2119 |
| 596 | 20230919 | 094000 | 2848349650 | 31150 | 31200 | 31200 | 31150 | 628 |
| 597 | 20230919 | 093900 | 2828774850 | 31200 | 31200 | 31250 | 31150 | 1380 |
| 598 | 20230919 | 093800 | 2785718700 | 31250 | 31250 | 31250 | 31200 | 2103 |
| 599 | 20230919 | 093700 | 2720100400 | 31250 | 31250 | 31300 | 31200 | 729 |
| 600 | 20230919 | 093600 | 2697316150 | 31300 | 31350 | 31350 | 31250 | 2830 |
| 601 | 20230919 | 093500 | 2608809750 | 31350 | 31350 | 31350 | 31300 | 662 |
| 602 | 20230919 | 093400 | 2588075650 | 31350 | 31350 | 31400 | 31300 | 1451 |
| 603 | 20230919 | 093300 | 2542595650 | 31350 | 31350 | 31400 | 31300 | 348 |
| 604 | 20230919 | 093200 | 2531683850 | 31350 | 31350 | 31400 | 31300 | 480 |
| 605 | 20230919 | 093100 | 2516628750 | 31400 | 31350 | 31400 | 31350 | 220 |
| 606 | 20230919 | 093000 | 2509730750 | 31400 | 31400 | 31450 | 31300 | 801 |
| 607 | 20230919 | 092900 | 2484592000 | 31400 | 31400 | 31450 | 31400 | 1146 |
| 608 | 20230919 | 092800 | 2448605050 | 31400 | 31450 | 31500 | 31400 | 1179 |
| 609 | 20230919 | 092700 | 2411487850 | 31450 | 31400 | 31450 | 31350 | 1614 |
| 610 | 20230919 | 092600 | 2360845350 | 31400 | 31450 | 31450 | 31400 | 442 |
| 611 | 20230919 | 092500 | 2346953550 | 31450 | 31550 | 31550 | 31400 | 1071 |
| 612 | 20230919 | 092400 | 2313273700 | 31550 | 31600 | 31650 | 31500 | 2725 |
| 613 | 20230919 | 092300 | 2227250100 | 31550 | 31700 | 31700 | 31550 | 1718 |
| 614 | 20230919 | 092200 | 2172931950 | 31700 | 31600 | 31700 | 31550 | 1572 |
| 615 | 20230919 | 092100 | 2123195500 | 31600 | 31450 | 31600 | 31400 | 2608 |
| 616 | 20230919 | 092000 | 2041083800 | 31450 | 31350 | 31450 | 31350 | 649 |
| 617 | 20230919 | 091900 | 2020709100 | 31400 | 31300 | 31400 | 31250 | 1312 |
| 618 | 20230919 | 091800 | 1979571200 | 31200 | 31300 | 31350 | 31150 | 5313 |
| 619 | 20230919 | 091700 | 1813712250 | 31250 | 31350 | 31350 | 31200 | 1319 |
| 620 | 20230919 | 091600 | 1772507200 | 31350 | 31400 | 31400 | 31300 | 953 |
| 621 | 20230919 | 091500 | 1742622300 | 31400 | 31350 | 31400 | 31200 | 4300 |
| 622 | 20230919 | 091400 | 1608014800 | 31350 | 31300 | 31450 | 31300 | 1309 |
| 623 | 20230919 | 091300 | 1566952800 | 31300 | 31150 | 31450 | 31150 | 4426 |
| 624 | 20230919 | 091200 | 1428346600 | 31150 | 31200 | 31250 | 31050 | 5066 |
| 625 | 20230919 | 091100 | 1270489300 | 31050 | 31250 | 31250 | 31000 | 7655 |
| 626 | 20230919 | 091000 | 1032548700 | 31050 | 31300 | 31400 | 31000 | 5704 |
| 627 | 20230919 | 090900 | 854974600 | 31300 | 31500 | 31550 | 31250 | 4068 |
| 628 | 20230919 | 090800 | 727418200 | 31550 | 31550 | 31550 | 31450 | 1776 |
| 629 | 20230919 | 090700 | 671489850 | 31500 | 31500 | 31600 | 31450 | 2595 |
| 630 | 20230919 | 090600 | 589733450 | 31500 | 31600 | 31600 | 31500 | 3883 |
| 631 | 20230919 | 090500 | 467335400 | 31600 | 31650 | 31700 | 31600 | 1897 |
| 632 | 20230919 | 090400 | 407315100 | 31650 | 31750 | 31750 | 31650 | 2767 |
| 633 | 20230919 | 090300 | 319588400 | 31750 | 31850 | 31850 | 31750 | 2440 |
| 634 | 20230919 | 090200 | 242025000 | 31850 | 31900 | 31950 | 31800 | 2326 |
| 635 | 20230919 | 090100 | 167903850 | 31950 | 31900 | 32100 | 31850 | 2568 |
| 636 | 20230919 | 090000 | 85859550 | 31900 | 31750 | 31900 | 31750 | 2464 |