32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 3 | 20230925 | 185900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230925 | 185800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230925 | 185700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230925 | 185600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230925 | 185500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230925 | 185400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230925 | 185300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230925 | 185200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230925 | 185100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230925 | 185000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230925 | 184900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230925 | 184800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230925 | 184700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230925 | 184600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230925 | 184500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230925 | 184400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230925 | 184300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230925 | 184200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230925 | 184100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230925 | 184000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230925 | 183900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230925 | 183800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230925 | 183700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230925 | 183600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230925 | 183500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230925 | 183400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230925 | 183300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230925 | 183200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230925 | 183100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230925 | 183000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 33 | 20230925 | 182900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230925 | 182800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230925 | 182700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230925 | 182600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230925 | 182500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230925 | 182400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230925 | 182300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230925 | 182200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230925 | 182100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230925 | 182000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230925 | 181900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230925 | 181800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230925 | 181700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230925 | 181600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230925 | 181500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230925 | 181400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230925 | 181300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230925 | 181200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230925 | 181100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230925 | 181000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230925 | 180900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230925 | 180800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230925 | 180700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230925 | 180600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230925 | 180500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230925 | 180400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230925 | 180300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230925 | 180200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230925 | 180100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230925 | 180000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 63 | 20230925 | 175900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230925 | 175800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230925 | 175700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230925 | 175600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230925 | 175500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230925 | 175400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230925 | 175300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230925 | 175200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230925 | 175100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230925 | 175000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230925 | 174900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230925 | 174800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230925 | 174700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230925 | 174600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230925 | 174500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230925 | 174400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230925 | 174300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230925 | 174200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230925 | 174100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230925 | 174000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230925 | 173900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230925 | 173800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230925 | 173700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230925 | 173600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230925 | 173500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230925 | 173400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230925 | 173300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230925 | 173200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230925 | 173100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230925 | 173000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 93 | 20230925 | 172900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230925 | 172800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230925 | 172700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230925 | 172600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230925 | 172500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230925 | 172400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230925 | 172300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230925 | 172200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230925 | 172100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230925 | 172000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230925 | 171900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230925 | 171800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230925 | 171700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230925 | 171600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230925 | 171500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230925 | 171400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230925 | 171300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230925 | 171200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230925 | 171100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230925 | 171000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230925 | 170900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230925 | 170800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230925 | 170700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230925 | 170600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230925 | 170500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230925 | 170400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230925 | 170300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230925 | 170200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230925 | 170100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230925 | 170000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 123 | 20230925 | 165900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230925 | 165800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230925 | 165700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230925 | 165600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230925 | 165500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230925 | 165400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230925 | 165300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230925 | 165200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230925 | 165100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230925 | 165000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230925 | 164900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230925 | 164800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230925 | 164700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230925 | 164600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230925 | 164500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230925 | 164400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230925 | 164300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230925 | 164200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230925 | 164100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230925 | 164000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230925 | 163900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230925 | 163800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230925 | 163700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230925 | 163600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230925 | 163500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230925 | 163400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230925 | 163300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230925 | 163200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230925 | 163100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230925 | 163000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 153 | 20230925 | 162900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230925 | 162800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230925 | 162700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230925 | 162600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230925 | 162500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230925 | 162400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230925 | 162300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230925 | 162200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230925 | 162100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230925 | 162000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230925 | 161900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230925 | 161800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230925 | 161700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230925 | 161600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230925 | 161500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230925 | 161400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230925 | 161300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230925 | 161200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230925 | 161100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230925 | 161000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230925 | 160900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230925 | 160800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230925 | 160700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230925 | 160600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230925 | 160500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230925 | 160400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230925 | 160300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230925 | 160200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230925 | 160100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230925 | 160000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 16709 |
| 183 | 20230925 | 155900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230925 | 155800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230925 | 155700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230925 | 155600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230925 | 155500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230925 | 155400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230925 | 155300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230925 | 155200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230925 | 155100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230925 | 155000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230925 | 154900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230925 | 154800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230925 | 154700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20230925 | 154600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20230925 | 154500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20230925 | 154400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20230925 | 154300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20230925 | 154200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20230925 | 154100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20230925 | 154000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20230925 | 153900 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20230925 | 153800 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20230925 | 153700 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20230925 | 153600 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20230925 | 153500 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20230925 | 153400 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20230925 | 153300 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20230925 | 153200 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20230925 | 153100 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20230925 | 153000 | 4015760950 | 41300 | 41300 | 41300 | 41300 | 33418 |
| 213 | 20230925 | 152900 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20230925 | 152800 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20230925 | 152700 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20230925 | 152600 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20230925 | 152500 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20230925 | 152400 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20230925 | 152300 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20230925 | 152200 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20230925 | 152100 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20230925 | 152000 | 3325679250 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20230925 | 151900 | 3325679250 | 41350 | 41300 | 41350 | 41200 | 323 |
| 224 | 20230925 | 151800 | 3312346950 | 41300 | 41300 | 41300 | 41200 | 482 |
| 225 | 20230925 | 151700 | 3292450650 | 41300 | 41300 | 41350 | 41200 | 618 |
| 226 | 20230925 | 151600 | 3266940500 | 41300 | 41250 | 41300 | 41200 | 410 |
| 227 | 20230925 | 151500 | 3250029000 | 41200 | 41300 | 41350 | 41150 | 530 |
| 228 | 20230925 | 151400 | 3228148850 | 41250 | 41200 | 41300 | 41100 | 1252 |
| 229 | 20230925 | 151300 | 3176552050 | 41250 | 41150 | 41250 | 41150 | 243 |
| 230 | 20230925 | 151200 | 3166533850 | 41150 | 41250 | 41300 | 41100 | 702 |
| 231 | 20230925 | 151100 | 3137584900 | 41300 | 41200 | 41300 | 41200 | 344 |
| 232 | 20230925 | 151000 | 3123390000 | 41200 | 41150 | 41300 | 41100 | 1118 |
| 233 | 20230925 | 150900 | 3077286000 | 41150 | 41150 | 41250 | 41150 | 670 |
| 234 | 20230925 | 150800 | 3049682450 | 41150 | 41200 | 41300 | 41150 | 2490 |
| 235 | 20230925 | 150700 | 2947052050 | 41150 | 41150 | 41200 | 41150 | 471 |
| 236 | 20230925 | 150600 | 2927664750 | 41200 | 41150 | 41200 | 41150 | 270 |
| 237 | 20230925 | 150500 | 2916546650 | 41150 | 41150 | 41200 | 41100 | 198 |
| 238 | 20230925 | 150400 | 2908397150 | 41100 | 41300 | 41350 | 41050 | 455 |
| 239 | 20230925 | 150300 | 2889668000 | 41150 | 41100 | 41350 | 41050 | 466 |
| 240 | 20230925 | 150200 | 2870462000 | 41100 | 41100 | 41300 | 41050 | 390 |
| 241 | 20230925 | 150100 | 2854419450 | 41050 | 41200 | 41300 | 41050 | 406 |
| 242 | 20230925 | 150000 | 2837730650 | 41200 | 41200 | 41300 | 41100 | 386 |
| 243 | 20230925 | 145900 | 2821825050 | 41200 | 41150 | 41250 | 41150 | 264 |
| 244 | 20230925 | 145800 | 2810947450 | 41250 | 41100 | 41250 | 41100 | 273 |
| 245 | 20230925 | 145700 | 2799709550 | 41250 | 41150 | 41300 | 41100 | 297 |
| 246 | 20230925 | 145600 | 2787471300 | 41150 | 41150 | 41300 | 41100 | 241 |
| 247 | 20230925 | 145500 | 2777553150 | 41250 | 41150 | 41300 | 41100 | 180 |
| 248 | 20230925 | 145400 | 2770141550 | 41150 | 41100 | 41250 | 41100 | 372 |
| 249 | 20230925 | 145300 | 2754831750 | 41100 | 41100 | 41150 | 41100 | 279 |
| 250 | 20230925 | 145200 | 2743357950 | 41100 | 41100 | 41150 | 41100 | 128 |
| 251 | 20230925 | 145100 | 2738094500 | 41100 | 41150 | 41250 | 41100 | 318 |
| 252 | 20230925 | 145000 | 2724991900 | 41150 | 41150 | 41300 | 41150 | 391 |
| 253 | 20230925 | 144900 | 2708874300 | 41300 | 41200 | 41300 | 41150 | 138 |
| 254 | 20230925 | 144800 | 2703186900 | 41250 | 41150 | 41300 | 41150 | 141 |
| 255 | 20230925 | 144700 | 2697376950 | 41150 | 41150 | 41200 | 41050 | 288 |
| 256 | 20230925 | 144600 | 2685530950 | 41150 | 41200 | 41300 | 41100 | 497 |
| 257 | 20230925 | 144500 | 2665045850 | 41150 | 41150 | 41300 | 41150 | 52 |
| 258 | 20230925 | 144400 | 2662903900 | 41150 | 41200 | 41300 | 41100 | 224 |
| 259 | 20230925 | 144300 | 2653679100 | 41150 | 41200 | 41250 | 41150 | 208 |
| 260 | 20230925 | 144200 | 2645107650 | 41150 | 41250 | 41300 | 41100 | 87 |
| 261 | 20230925 | 144100 | 2641521950 | 41100 | 41200 | 41300 | 41100 | 226 |
| 262 | 20230925 | 144000 | 2632206050 | 41200 | 41150 | 41300 | 41100 | 198 |
| 263 | 20230925 | 143900 | 2624046100 | 41200 | 41200 | 41250 | 41150 | 30 |
| 264 | 20230925 | 143800 | 2622810100 | 41300 | 41200 | 41300 | 41100 | 158 |
| 265 | 20230925 | 143700 | 2616303250 | 41100 | 41300 | 41300 | 41100 | 408 |
| 266 | 20230925 | 143600 | 2599494850 | 41300 | 41100 | 41300 | 41100 | 403 |
| 267 | 20230925 | 143500 | 2582896400 | 41150 | 41250 | 41250 | 41100 | 1277 |
| 268 | 20230925 | 143400 | 2530277550 | 41250 | 41250 | 41300 | 41250 | 142 |
| 269 | 20230925 | 143300 | 2524419850 | 41250 | 41250 | 41300 | 41250 | 249 |
| 270 | 20230925 | 143200 | 2514140050 | 41250 | 41250 | 41300 | 41250 | 289 |
| 271 | 20230925 | 143100 | 2502209400 | 41250 | 41250 | 41300 | 41250 | 31 |
| 272 | 20230925 | 143000 | 2500930200 | 41250 | 41250 | 41300 | 41250 | 47 |
| 273 | 20230925 | 142900 | 2498990500 | 41250 | 41300 | 41300 | 41250 | 91 |
| 274 | 20230925 | 142800 | 2495234900 | 41250 | 41250 | 41300 | 41250 | 67 |
| 275 | 20230925 | 142700 | 2492469350 | 41250 | 41200 | 41300 | 41150 | 101 |
| 276 | 20230925 | 142600 | 2488303950 | 41150 | 41300 | 41300 | 41150 | 773 |
| 277 | 20230925 | 142500 | 2456434550 | 41250 | 41250 | 41300 | 41250 | 143 |
| 278 | 20230925 | 142400 | 2450531850 | 41300 | 41250 | 41300 | 41250 | 99 |
| 279 | 20230925 | 142300 | 2446445400 | 41300 | 41300 | 41300 | 41250 | 84 |
| 280 | 20230925 | 142200 | 2442979400 | 41250 | 41250 | 41300 | 41250 | 291 |
| 281 | 20230925 | 142100 | 2430964450 | 41300 | 41300 | 41350 | 41250 | 731 |
| 282 | 20230925 | 142000 | 2400765350 | 41250 | 41300 | 41300 | 41150 | 202 |
| 283 | 20230925 | 141900 | 2392426150 | 41150 | 41200 | 41300 | 41100 | 646 |
| 284 | 20230925 | 141800 | 2365779550 | 41200 | 41300 | 41300 | 41100 | 148 |
| 285 | 20230925 | 141700 | 2359678150 | 41150 | 41150 | 41300 | 41100 | 596 |
| 286 | 20230925 | 141600 | 2335100950 | 41200 | 41150 | 41250 | 41150 | 32 |
| 287 | 20230925 | 141500 | 2333782950 | 41150 | 41200 | 41300 | 41150 | 245 |
| 288 | 20230925 | 141400 | 2323686100 | 41150 | 41150 | 41300 | 41150 | 283 |
| 289 | 20230925 | 141300 | 2312017900 | 41300 | 41150 | 41300 | 41150 | 135 |
| 290 | 20230925 | 141200 | 2306453650 | 41200 | 41150 | 41200 | 41150 | 86 |
| 291 | 20230925 | 141100 | 2302913000 | 41150 | 41200 | 41200 | 41150 | 44 |
| 292 | 20230925 | 141000 | 2301101700 | 41200 | 41200 | 41250 | 41150 | 40 |
| 293 | 20230925 | 140900 | 2299454800 | 41150 | 41250 | 41300 | 41150 | 185 |
| 294 | 20230925 | 140800 | 2291829500 | 41300 | 41200 | 41300 | 41150 | 188 |
| 295 | 20230925 | 140700 | 2284083550 | 41150 | 41150 | 41250 | 41150 | 36 |
| 296 | 20230925 | 140600 | 2282601400 | 41150 | 41100 | 41250 | 41100 | 87 |
| 297 | 20230925 | 140500 | 2279020100 | 41200 | 41200 | 41250 | 41100 | 191 |
| 298 | 20230925 | 140400 | 2271151550 | 41200 | 41100 | 41250 | 41100 | 71 |
| 299 | 20230925 | 140300 | 2268228050 | 41150 | 41100 | 41150 | 41100 | 212 |
| 300 | 20230925 | 140200 | 2259506750 | 41150 | 41150 | 41150 | 41100 | 201 |
| 301 | 20230925 | 140100 | 2251238750 | 41100 | 41150 | 41150 | 41100 | 50 |
| 302 | 20230925 | 140000 | 2249182900 | 41100 | 41200 | 41200 | 41100 | 167 |
| 303 | 20230925 | 135900 | 2242310100 | 41150 | 41250 | 41250 | 41150 | 109 |
| 304 | 20230925 | 135800 | 2237824350 | 41150 | 41100 | 41250 | 41100 | 114 |
| 305 | 20230925 | 135700 | 2233128850 | 41100 | 41250 | 41250 | 41100 | 20 |
| 306 | 20230925 | 135600 | 2232305750 | 41250 | 41100 | 41250 | 41100 | 78 |
| 307 | 20230925 | 135500 | 2229097150 | 41150 | 41150 | 41200 | 41100 | 212 |
| 308 | 20230925 | 135400 | 2220375200 | 41150 | 41050 | 41150 | 41050 | 198 |
| 309 | 20230925 | 135300 | 2212245600 | 41100 | 41100 | 41150 | 41050 | 52 |
| 310 | 20230925 | 135200 | 2210109300 | 41100 | 41150 | 41150 | 41100 | 36 |
| 311 | 20230925 | 135100 | 2208629100 | 41100 | 41300 | 41300 | 41100 | 775 |
| 312 | 20230925 | 135000 | 2176741850 | 41300 | 41150 | 41300 | 41150 | 355 |
| 313 | 20230925 | 134900 | 2162115050 | 41150 | 41150 | 41250 | 41150 | 65 |
| 314 | 20230925 | 134800 | 2159437300 | 41250 | 41200 | 41250 | 41100 | 101 |
| 315 | 20230925 | 134700 | 2155279500 | 41100 | 41100 | 41200 | 41100 | 25 |
| 316 | 20230925 | 134600 | 2154251650 | 41100 | 41100 | 41100 | 41100 | 33 |
| 317 | 20230925 | 134500 | 2152895350 | 41150 | 41150 | 41200 | 41100 | 111 |
| 318 | 20230925 | 134400 | 2148326600 | 41100 | 41100 | 41200 | 41100 | 374 |
| 319 | 20230925 | 134300 | 2132940000 | 41150 | 41100 | 41150 | 41100 | 54 |
| 320 | 20230925 | 134200 | 2130720000 | 41100 | 41100 | 41100 | 41100 | 20 |
| 321 | 20230925 | 134100 | 2129898000 | 41100 | 41100 | 41200 | 41100 | 195 |
| 322 | 20230925 | 134000 | 2121874550 | 41100 | 41100 | 41200 | 41100 | 231 |
| 323 | 20230925 | 133900 | 2112368150 | 41050 | 41050 | 41050 | 41050 | 34 |
| 324 | 20230925 | 133800 | 2110972450 | 41050 | 41050 | 41200 | 41050 | 574 |
| 325 | 20230925 | 133700 | 2087363900 | 41050 | 41050 | 41200 | 41050 | 665 |
| 326 | 20230925 | 133600 | 2060062750 | 41050 | 41050 | 41150 | 41050 | 28 |
| 327 | 20230925 | 133500 | 2058912950 | 41050 | 41150 | 41150 | 41050 | 52 |
| 328 | 20230925 | 133400 | 2056777950 | 41150 | 41100 | 41150 | 41050 | 291 |
| 329 | 20230925 | 133300 | 2044817350 | 41050 | 41200 | 41200 | 41050 | 1049 |
| 330 | 20230925 | 133200 | 2001669800 | 41150 | 41150 | 41150 | 41150 | 22 |
| 331 | 20230925 | 133100 | 2000764500 | 41150 | 41150 | 41150 | 41150 | 51 |
| 332 | 20230925 | 133000 | 1998665850 | 41150 | 41200 | 41200 | 41150 | 76 |
| 333 | 20230925 | 132900 | 1995538350 | 41150 | 41200 | 41200 | 41150 | 42 |
| 334 | 20230925 | 132800 | 1993809750 | 41150 | 41150 | 41200 | 41100 | 59 |
| 335 | 20230925 | 132700 | 1991381850 | 41100 | 41150 | 41150 | 41100 | 105 |
| 336 | 20230925 | 132600 | 1987063700 | 41100 | 41200 | 41200 | 41100 | 53 |
| 337 | 20230925 | 132500 | 1984884950 | 41150 | 41150 | 41200 | 41150 | 133 |
| 338 | 20230925 | 132400 | 1979411750 | 41100 | 41100 | 41200 | 41100 | 113 |
| 339 | 20230925 | 132300 | 1974762600 | 41100 | 41100 | 41100 | 41100 | 25 |
| 340 | 20230925 | 132200 | 1973735100 | 41100 | 41100 | 41150 | 41100 | 49 |
| 341 | 20230925 | 132100 | 1971720150 | 41100 | 41100 | 41100 | 41100 | 30 |
| 342 | 20230925 | 132000 | 1970487150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 343 | 20230925 | 131900 | 1970487150 | 41100 | 41150 | 41200 | 41100 | 66 |
| 344 | 20230925 | 131800 | 1967772050 | 41150 | 41100 | 41150 | 41100 | 163 |
| 345 | 20230925 | 131700 | 1961069600 | 41150 | 41100 | 41150 | 41100 | 268 |
| 346 | 20230925 | 131600 | 1950045400 | 41100 | 41150 | 41200 | 41100 | 501 |
| 347 | 20230925 | 131500 | 1929435550 | 41150 | 41150 | 41150 | 41150 | 16 |
| 348 | 20230925 | 131400 | 1928777150 | 41150 | 41150 | 41150 | 41150 | 17 |
| 349 | 20230925 | 131300 | 1928077600 | 41150 | 41150 | 41200 | 41150 | 79 |
| 350 | 20230925 | 131200 | 1924826500 | 41150 | 41150 | 41150 | 41150 | 32 |
| 351 | 20230925 | 131100 | 1923509700 | 41150 | 41150 | 41150 | 41150 | 12 |
| 352 | 20230925 | 131000 | 1923015900 | 41150 | 41150 | 41150 | 41150 | 73 |
| 353 | 20230925 | 130900 | 1920011950 | 41150 | 41150 | 41150 | 41150 | 24 |
| 354 | 20230925 | 130800 | 1919024350 | 41150 | 41200 | 41200 | 41150 | 16 |
| 355 | 20230925 | 130700 | 1918365850 | 41150 | 41150 | 41150 | 41150 | 16 |
| 356 | 20230925 | 130600 | 1917707450 | 41150 | 41150 | 41150 | 41150 | 63 |
| 357 | 20230925 | 130500 | 1915115000 | 41150 | 41150 | 41150 | 41150 | 468 |
| 358 | 20230925 | 130400 | 1895856800 | 41150 | 41150 | 41150 | 41150 | 13 |
| 359 | 20230925 | 130300 | 1895321850 | 41150 | 41150 | 41150 | 41150 | 7 |
| 360 | 20230925 | 130200 | 1895033800 | 41200 | 41200 | 41200 | 41200 | 1 |
| 361 | 20230925 | 130100 | 1894992600 | 41150 | 41150 | 41200 | 41150 | 11 |
| 362 | 20230925 | 130000 | 1894539900 | 41150 | 41150 | 41150 | 41150 | 19 |
| 363 | 20230925 | 125900 | 1893758050 | 41150 | 41150 | 41150 | 41150 | 1 |
| 364 | 20230925 | 125800 | 1893716900 | 41150 | 41150 | 41150 | 41150 | 43 |
| 365 | 20230925 | 125700 | 1891947450 | 41150 | 41150 | 41150 | 41150 | 0 |
| 366 | 20230925 | 125600 | 1891947450 | 41150 | 41150 | 41150 | 41150 | 5 |
| 367 | 20230925 | 125500 | 1891741700 | 41150 | 41150 | 41150 | 41150 | 24 |
| 368 | 20230925 | 125400 | 1890754100 | 41200 | 41200 | 41200 | 41150 | 105 |
| 369 | 20230925 | 125300 | 1886429400 | 41150 | 41150 | 41150 | 41150 | 6 |
| 370 | 20230925 | 125200 | 1886182500 | 41150 | 41150 | 41150 | 41150 | 19 |
| 371 | 20230925 | 125100 | 1885400650 | 41150 | 41200 | 41200 | 41150 | 4 |
| 372 | 20230925 | 125000 | 1885236000 | 41200 | 41200 | 41200 | 41150 | 60 |
| 373 | 20230925 | 124900 | 1882765050 | 41200 | 41150 | 41200 | 41150 | 51 |
| 374 | 20230925 | 124800 | 1880664600 | 41150 | 41150 | 41150 | 41150 | 7 |
| 375 | 20230925 | 124700 | 1880376550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 376 | 20230925 | 124600 | 1880376550 | 41150 | 41150 | 41200 | 41150 | 133 |
| 377 | 20230925 | 124500 | 1874899650 | 41150 | 41150 | 41200 | 41150 | 130 |
| 378 | 20230925 | 124400 | 1869547150 | 41150 | 41150 | 41150 | 41150 | 28 |
| 379 | 20230925 | 124300 | 1868394950 | 41100 | 41100 | 41150 | 41100 | 26 |
| 380 | 20230925 | 124200 | 1867325950 | 41100 | 41200 | 41200 | 41100 | 476 |
| 381 | 20230925 | 124100 | 1847738550 | 41200 | 41150 | 41200 | 41100 | 562 |
| 382 | 20230925 | 124000 | 1824617400 | 41100 | 41100 | 41150 | 41100 | 52 |
| 383 | 20230925 | 123900 | 1822478850 | 41100 | 41150 | 41150 | 41100 | 17 |
| 384 | 20230925 | 123800 | 1821779700 | 41100 | 41150 | 41150 | 41100 | 114 |
| 385 | 20230925 | 123700 | 1817089800 | 41100 | 41100 | 41100 | 41100 | 56 |
| 386 | 20230925 | 123600 | 1814788200 | 41100 | 41100 | 41150 | 41100 | 20 |
| 387 | 20230925 | 123500 | 1813965600 | 41150 | 41150 | 41150 | 41100 | 31 |
| 388 | 20230925 | 123400 | 1812690700 | 41100 | 41100 | 41150 | 41100 | 69 |
| 389 | 20230925 | 123300 | 1809852200 | 41100 | 41100 | 41100 | 41100 | 15 |
| 390 | 20230925 | 123200 | 1809235700 | 41150 | 41150 | 41150 | 41100 | 158 |
| 391 | 20230925 | 123100 | 1802739200 | 41150 | 41100 | 41150 | 41100 | 58 |
| 392 | 20230925 | 123000 | 1800355200 | 41150 | 41150 | 41150 | 41150 | 3 |
| 393 | 20230925 | 122900 | 1800231750 | 41100 | 41100 | 41150 | 41100 | 43 |
| 394 | 20230925 | 122800 | 1798464150 | 41100 | 41100 | 41250 | 41100 | 138 |
| 395 | 20230925 | 122700 | 1792790600 | 41100 | 41050 | 41250 | 41050 | 765 |
| 396 | 20230925 | 122600 | 1761321100 | 41050 | 41050 | 41050 | 41000 | 57 |
| 397 | 20230925 | 122500 | 1758982100 | 41000 | 41000 | 41000 | 41000 | 7 |
| 398 | 20230925 | 122400 | 1758695100 | 41000 | 41100 | 41100 | 41000 | 42 |
| 399 | 20230925 | 122300 | 1756969900 | 41100 | 41050 | 41100 | 41050 | 25 |
| 400 | 20230925 | 122200 | 1755942500 | 41000 | 41000 | 41100 | 41000 | 172 |
| 401 | 20230925 | 122100 | 1748885600 | 41050 | 41000 | 41050 | 41000 | 13 |
| 402 | 20230925 | 122000 | 1748352500 | 41000 | 41050 | 41050 | 41000 | 15 |
| 403 | 20230925 | 121900 | 1747737400 | 41000 | 41000 | 41000 | 41000 | 7 |
| 404 | 20230925 | 121800 | 1747450400 | 41000 | 41000 | 41000 | 41000 | 3 |
| 405 | 20230925 | 121700 | 1747327400 | 41000 | 41000 | 41000 | 41000 | 0 |
| 406 | 20230925 | 121600 | 1747327400 | 41000 | 41000 | 41050 | 41000 | 55 |
| 407 | 20230925 | 121500 | 1745071300 | 41100 | 41100 | 41100 | 41100 | 21 |
| 408 | 20230925 | 121400 | 1744208200 | 41100 | 41050 | 41100 | 41000 | 102 |
| 409 | 20230925 | 121300 | 1740021050 | 41000 | 41000 | 41050 | 41000 | 136 |
| 410 | 20230925 | 121200 | 1734440200 | 41050 | 41050 | 41050 | 41050 | 57 |
| 411 | 20230925 | 121100 | 1732100350 | 41100 | 41100 | 41100 | 41100 | 1 |
| 412 | 20230925 | 121000 | 1732059250 | 41150 | 41000 | 41150 | 41000 | 20 |
| 413 | 20230925 | 120900 | 1731239100 | 41150 | 41150 | 41150 | 41150 | 25 |
| 414 | 20230925 | 120800 | 1730210350 | 41000 | 41000 | 41000 | 41000 | 5 |
| 415 | 20230925 | 120700 | 1730005350 | 41000 | 41000 | 41250 | 41000 | 151 |
| 416 | 20230925 | 120600 | 1723793650 | 41000 | 41000 | 41200 | 41000 | 539 |
| 417 | 20230925 | 120500 | 1701614050 | 41000 | 41000 | 41050 | 40950 | 277 |
| 418 | 20230925 | 120400 | 1690255900 | 41000 | 40950 | 41000 | 40950 | 48 |
| 419 | 20230925 | 120300 | 1688289700 | 40950 | 41050 | 41200 | 40950 | 1078 |
| 420 | 20230925 | 120200 | 1644082350 | 40950 | 41050 | 41050 | 40950 | 70 |
| 421 | 20230925 | 120100 | 1641214650 | 41000 | 40950 | 41200 | 40950 | 584 |
| 422 | 20230925 | 120000 | 1617180300 | 40950 | 41050 | 41100 | 40950 | 1057 |
| 423 | 20230925 | 115900 | 1573772550 | 41050 | 40950 | 41050 | 40950 | 120 |
| 424 | 20230925 | 115800 | 1568846850 | 40950 | 40950 | 41000 | 40950 | 96 |
| 425 | 20230925 | 115700 | 1564914300 | 41000 | 40950 | 41000 | 40950 | 63 |
| 426 | 20230925 | 115600 | 1562333250 | 40950 | 40950 | 41000 | 40950 | 97 |
| 427 | 20230925 | 115500 | 1558358750 | 40950 | 40950 | 41000 | 40950 | 9 |
| 428 | 20230925 | 115400 | 1557989900 | 40950 | 41000 | 41000 | 40950 | 178 |
| 429 | 20230925 | 115300 | 1550696650 | 41000 | 41000 | 41000 | 40950 | 63 |
| 430 | 20230925 | 115200 | 1548115750 | 40950 | 41000 | 41000 | 40950 | 592 |
| 431 | 20230925 | 115100 | 1523851050 | 41000 | 41000 | 41050 | 41000 | 72 |
| 432 | 20230925 | 115000 | 1520898300 | 41000 | 41000 | 41000 | 41000 | 49 |
| 433 | 20230925 | 114900 | 1518889300 | 41000 | 41000 | 41000 | 41000 | 40 |
| 434 | 20230925 | 114800 | 1517249300 | 41000 | 41000 | 41000 | 41000 | 46 |
| 435 | 20230925 | 114700 | 1515363300 | 41000 | 41000 | 41000 | 41000 | 43 |
| 436 | 20230925 | 114600 | 1513600300 | 41000 | 41000 | 41050 | 41000 | 120 |
| 437 | 20230925 | 114500 | 1508679150 | 41050 | 41000 | 41050 | 41000 | 33 |
| 438 | 20230925 | 114400 | 1507326000 | 41000 | 41000 | 41000 | 41000 | 11 |
| 439 | 20230925 | 114300 | 1506875000 | 41000 | 41000 | 41100 | 41000 | 5 |
| 440 | 20230925 | 114200 | 1506669900 | 41150 | 41000 | 41150 | 41000 | 37 |
| 441 | 20230925 | 114100 | 1505150350 | 41000 | 41200 | 41200 | 41000 | 80 |
| 442 | 20230925 | 114000 | 1501859850 | 41000 | 41000 | 41200 | 41000 | 47 |
| 443 | 20230925 | 113900 | 1499928050 | 41200 | 41000 | 41200 | 41000 | 178 |
| 444 | 20230925 | 113800 | 1492610550 | 41000 | 41000 | 41200 | 41000 | 144 |
| 445 | 20230925 | 113700 | 1486690950 | 41100 | 41100 | 41150 | 41000 | 173 |
| 446 | 20230925 | 113600 | 1479580600 | 41100 | 41000 | 41150 | 41000 | 335 |
| 447 | 20230925 | 113500 | 1465820700 | 41000 | 41000 | 41250 | 41000 | 1279 |
| 448 | 20230925 | 113400 | 1413239550 | 41050 | 41050 | 41050 | 41000 | 55 |
| 449 | 20230925 | 113300 | 1410982800 | 41050 | 41050 | 41100 | 41000 | 186 |
| 450 | 20230925 | 113200 | 1403349750 | 41000 | 41000 | 41050 | 41000 | 235 |
| 451 | 20230925 | 113100 | 1393706550 | 41000 | 41050 | 41050 | 41000 | 38 |
| 452 | 20230925 | 113000 | 1392147500 | 41000 | 41100 | 41100 | 41000 | 201 |
| 453 | 20230925 | 112900 | 1383899200 | 41100 | 41100 | 41100 | 41000 | 446 |
| 454 | 20230925 | 112800 | 1365586650 | 41050 | 41100 | 41100 | 41000 | 1544 |
| 455 | 20230925 | 112700 | 1302198000 | 41050 | 41050 | 41100 | 41050 | 30 |
| 456 | 20230925 | 112600 | 1300966450 | 41050 | 41050 | 41100 | 41050 | 47 |
| 457 | 20230925 | 112500 | 1299036150 | 41050 | 41050 | 41200 | 41000 | 1661 |
| 458 | 20230925 | 112400 | 1230787550 | 41050 | 41050 | 41100 | 41050 | 19 |
| 459 | 20230925 | 112300 | 1230007550 | 41100 | 41050 | 41200 | 41050 | 133 |
| 460 | 20230925 | 112200 | 1224545300 | 41050 | 41050 | 41250 | 41050 | 323 |
| 461 | 20230925 | 112100 | 1211262850 | 41050 | 41050 | 41250 | 41050 | 182 |
| 462 | 20230925 | 112000 | 1203782650 | 41150 | 41050 | 41150 | 41050 | 429 |
| 463 | 20230925 | 111900 | 1186151900 | 41050 | 41050 | 41100 | 41050 | 265 |
| 464 | 20230925 | 111800 | 1175273300 | 41050 | 41100 | 41100 | 41050 | 724 |
| 465 | 20230925 | 111700 | 1145522900 | 41150 | 41100 | 41150 | 41100 | 46 |
| 466 | 20230925 | 111600 | 1143632100 | 41100 | 41100 | 41150 | 41100 | 89 |
| 467 | 20230925 | 111500 | 1139972550 | 41100 | 41100 | 41150 | 41100 | 48 |
| 468 | 20230925 | 111400 | 1137999350 | 41100 | 41100 | 41150 | 41100 | 88 |
| 469 | 20230925 | 111300 | 1134382300 | 41100 | 41100 | 41150 | 41100 | 50 |
| 470 | 20230925 | 111200 | 1132327000 | 41100 | 41100 | 41100 | 41100 | 52 |
| 471 | 20230925 | 111100 | 1130189800 | 41100 | 41100 | 41150 | 41100 | 68 |
| 472 | 20230925 | 111000 | 1127393500 | 41100 | 41100 | 41100 | 41100 | 67 |
| 473 | 20230925 | 110900 | 1124639800 | 41100 | 41100 | 41150 | 41100 | 68 |
| 474 | 20230925 | 110800 | 1121844650 | 41100 | 41150 | 41150 | 41100 | 213 |
| 475 | 20230925 | 110700 | 1113084850 | 41100 | 41150 | 41150 | 41100 | 639 |
| 476 | 20230925 | 110600 | 1086796100 | 41150 | 41150 | 41150 | 41150 | 49 |
| 477 | 20230925 | 110500 | 1084779750 | 41150 | 41150 | 41150 | 41150 | 33 |
| 478 | 20230925 | 110400 | 1083421800 | 41150 | 41150 | 41150 | 41150 | 44 |
| 479 | 20230925 | 110300 | 1081611200 | 41150 | 41150 | 41200 | 41150 | 129 |
| 480 | 20230925 | 110200 | 1076301450 | 41150 | 41150 | 41200 | 41150 | 45 |
| 481 | 20230925 | 110100 | 1074449650 | 41150 | 41150 | 41200 | 41150 | 51 |
| 482 | 20230925 | 110000 | 1072350900 | 41150 | 41200 | 41200 | 41150 | 51 |
| 483 | 20230925 | 105900 | 1070252200 | 41150 | 41150 | 41150 | 41150 | 86 |
| 484 | 20230925 | 105800 | 1066713300 | 41150 | 41150 | 41150 | 41150 | 34 |
| 485 | 20230925 | 105700 | 1065314200 | 41150 | 41150 | 41150 | 41150 | 95 |
| 486 | 20230925 | 105600 | 1061404950 | 41150 | 41150 | 41150 | 41150 | 43 |
| 487 | 20230925 | 105500 | 1059635500 | 41150 | 41200 | 41200 | 41150 | 387 |
| 488 | 20230925 | 105400 | 1043695650 | 41200 | 41200 | 41250 | 41200 | 138 |
| 489 | 20230925 | 105300 | 1038009900 | 41200 | 41200 | 41200 | 41200 | 29 |
| 490 | 20230925 | 105200 | 1036815100 | 41200 | 41200 | 41250 | 41200 | 332 |
| 491 | 20230925 | 105100 | 1023136550 | 41200 | 41250 | 41300 | 41200 | 56 |
| 492 | 20230925 | 105000 | 1020827850 | 41250 | 41200 | 41250 | 41200 | 47 |
| 493 | 20230925 | 104900 | 1018890000 | 41200 | 41200 | 41200 | 41200 | 11 |
| 494 | 20230925 | 104800 | 1018436800 | 41200 | 41200 | 41350 | 41200 | 171 |
| 495 | 20230925 | 104700 | 1011382950 | 41200 | 41200 | 41250 | 41200 | 162 |
| 496 | 20230925 | 104600 | 1004705100 | 41200 | 41200 | 41200 | 41200 | 85 |
| 497 | 20230925 | 104500 | 1001203100 | 41200 | 41250 | 41250 | 41200 | 145 |
| 498 | 20230925 | 104400 | 995228050 | 41200 | 41200 | 41200 | 41200 | 15 |
| 499 | 20230925 | 104300 | 994610050 | 41200 | 41200 | 41200 | 41200 | 16 |
| 500 | 20230925 | 104200 | 993950850 | 41200 | 41250 | 41300 | 41200 | 28 |
| 501 | 20230925 | 104100 | 992796250 | 41250 | 41300 | 41300 | 41250 | 73 |
| 502 | 20230925 | 104000 | 989783850 | 41250 | 41200 | 41300 | 41200 | 51 |
| 503 | 20230925 | 103900 | 987678500 | 41300 | 41200 | 41300 | 41200 | 78 |
| 504 | 20230925 | 103800 | 984462500 | 41200 | 41350 | 41350 | 41200 | 42 |
| 505 | 20230925 | 103700 | 982729700 | 41200 | 41350 | 41350 | 41200 | 227 |
| 506 | 20230925 | 103600 | 973355800 | 41250 | 41300 | 41350 | 41250 | 501 |
| 507 | 20230925 | 103500 | 952668550 | 41250 | 41250 | 41250 | 41200 | 218 |
| 508 | 20230925 | 103400 | 943676600 | 41200 | 41250 | 41250 | 41200 | 40 |
| 509 | 20230925 | 103300 | 942028250 | 41250 | 41250 | 41250 | 41200 | 28 |
| 510 | 20230925 | 103200 | 940873700 | 41200 | 41200 | 41200 | 41200 | 58 |
| 511 | 20230925 | 103100 | 938484100 | 41200 | 41250 | 41250 | 41200 | 116 |
| 512 | 20230925 | 103000 | 933704800 | 41300 | 41200 | 41300 | 41200 | 7 |
| 513 | 20230925 | 102900 | 933416100 | 41350 | 41250 | 41350 | 41200 | 78 |
| 514 | 20230925 | 102800 | 930199500 | 41200 | 41250 | 41250 | 41200 | 202 |
| 515 | 20230925 | 102700 | 921871500 | 41250 | 41250 | 41250 | 41250 | 15 |
| 516 | 20230925 | 102600 | 921252750 | 41250 | 41250 | 41300 | 41250 | 144 |
| 517 | 20230925 | 102500 | 915309800 | 41250 | 41250 | 41250 | 41250 | 14 |
| 518 | 20230925 | 102400 | 914732300 | 41250 | 41250 | 41300 | 41250 | 38 |
| 519 | 20230925 | 102300 | 913163600 | 41300 | 41300 | 41350 | 41250 | 48 |
| 520 | 20230925 | 102200 | 911182550 | 41300 | 41300 | 41300 | 41250 | 71 |
| 521 | 20230925 | 102100 | 908251600 | 41250 | 41300 | 41300 | 41250 | 81 |
| 522 | 20230925 | 102000 | 904909350 | 41250 | 41250 | 41300 | 41250 | 28 |
| 523 | 20230925 | 101900 | 903754300 | 41250 | 41300 | 41300 | 41250 | 123 |
| 524 | 20230925 | 101800 | 898679600 | 41250 | 41350 | 41400 | 41250 | 41 |
| 525 | 20230925 | 101700 | 896983750 | 41350 | 41250 | 41350 | 41250 | 190 |
| 526 | 20230925 | 101600 | 889141050 | 41250 | 41250 | 41300 | 41250 | 59 |
| 527 | 20230925 | 101500 | 886707250 | 41250 | 41250 | 41300 | 41250 | 22 |
| 528 | 20230925 | 101400 | 885799700 | 41250 | 41250 | 41250 | 41250 | 80 |
| 529 | 20230925 | 101300 | 882499700 | 41250 | 41250 | 41250 | 41250 | 30 |
| 530 | 20230925 | 101200 | 881262200 | 41250 | 41300 | 41300 | 41250 | 40 |
| 531 | 20230925 | 101100 | 879611450 | 41250 | 41250 | 41300 | 41250 | 119 |
| 532 | 20230925 | 101000 | 874698650 | 41250 | 41250 | 41300 | 41250 | 27 |
| 533 | 20230925 | 100900 | 873584800 | 41250 | 41300 | 41300 | 41250 | 85 |
| 534 | 20230925 | 100800 | 870076300 | 41300 | 41300 | 41350 | 41300 | 115 |
| 535 | 20230925 | 100700 | 865325200 | 41300 | 41350 | 41350 | 41300 | 79 |
| 536 | 20230925 | 100600 | 862061900 | 41350 | 41350 | 41400 | 41300 | 242 |
| 537 | 20230925 | 100500 | 852055300 | 41400 | 41450 | 41450 | 41350 | 432 |
| 538 | 20230925 | 100400 | 834151000 | 41450 | 41450 | 41500 | 41450 | 100 |
| 539 | 20230925 | 100300 | 830005800 | 41450 | 41450 | 41500 | 41450 | 95 |
| 540 | 20230925 | 100200 | 826067450 | 41450 | 41450 | 41500 | 41350 | 186 |
| 541 | 20230925 | 100100 | 818354950 | 41350 | 41350 | 41500 | 41350 | 120 |
| 542 | 20230925 | 100000 | 813384650 | 41500 | 41300 | 41500 | 41300 | 1036 |
| 543 | 20230925 | 095900 | 770532900 | 41250 | 41300 | 41300 | 41250 | 206 |
| 544 | 20230925 | 095800 | 762027800 | 41300 | 41250 | 41300 | 41250 | 93 |
| 545 | 20230925 | 095700 | 758189800 | 41300 | 41300 | 41300 | 41250 | 110 |
| 546 | 20230925 | 095600 | 753648550 | 41250 | 41250 | 41300 | 41250 | 137 |
| 547 | 20230925 | 095500 | 747991950 | 41300 | 41300 | 41300 | 41250 | 151 |
| 548 | 20230925 | 095400 | 741755950 | 41250 | 41250 | 41300 | 41250 | 109 |
| 549 | 20230925 | 095300 | 737256250 | 41250 | 41300 | 41300 | 41250 | 39 |
| 550 | 20230925 | 095200 | 735647050 | 41250 | 41250 | 41300 | 41250 | 33 |
| 551 | 20230925 | 095100 | 734285650 | 41250 | 41250 | 41300 | 41250 | 72 |
| 552 | 20230925 | 095000 | 731315500 | 41250 | 41300 | 41300 | 41250 | 143 |
| 553 | 20230925 | 094900 | 725413550 | 41250 | 41300 | 41350 | 41250 | 32 |
| 554 | 20230925 | 094800 | 724092150 | 41300 | 41200 | 41400 | 41200 | 1356 |
| 555 | 20230925 | 094700 | 668112600 | 41150 | 41150 | 41200 | 41150 | 144 |
| 556 | 20230925 | 094600 | 662180700 | 41200 | 41150 | 41200 | 41150 | 38 |
| 557 | 20230925 | 094500 | 660616750 | 41150 | 41150 | 41200 | 41150 | 14 |
| 558 | 20230925 | 094400 | 660040500 | 41200 | 41200 | 41250 | 41200 | 299 |
| 559 | 20230925 | 094300 | 647721550 | 41250 | 41150 | 41300 | 41150 | 1217 |
| 560 | 20230925 | 094200 | 597598950 | 41100 | 41100 | 41150 | 41100 | 88 |
| 561 | 20230925 | 094100 | 593980900 | 41100 | 41100 | 41150 | 41100 | 584 |
| 562 | 20230925 | 094000 | 569967200 | 41150 | 41150 | 41200 | 41150 | 760 |
| 563 | 20230925 | 093900 | 538693000 | 41150 | 41150 | 41200 | 41150 | 17 |
| 564 | 20230925 | 093800 | 537992950 | 41150 | 41200 | 41200 | 41150 | 19 |
| 565 | 20230925 | 093700 | 537210850 | 41200 | 41200 | 41200 | 41150 | 461 |
| 566 | 20230925 | 093600 | 518220300 | 41200 | 41200 | 41250 | 41200 | 29 |
| 567 | 20230925 | 093500 | 517025350 | 41200 | 41200 | 41250 | 41200 | 150 |
| 568 | 20230925 | 093400 | 510843800 | 41250 | 41250 | 41250 | 41200 | 11 |
| 569 | 20230925 | 093300 | 510390250 | 41200 | 41250 | 41250 | 41150 | 329 |
| 570 | 20230925 | 093200 | 496824400 | 41100 | 41400 | 41400 | 41100 | 1613 |
| 571 | 20230925 | 093100 | 430266350 | 41400 | 41400 | 41450 | 41400 | 581 |
| 572 | 20230925 | 093000 | 406208250 | 41400 | 41400 | 41500 | 41400 | 432 |
| 573 | 20230925 | 092900 | 388309900 | 41400 | 41300 | 41550 | 41300 | 754 |
| 574 | 20230925 | 092800 | 357082500 | 41300 | 41300 | 41400 | 41300 | 170 |
| 575 | 20230925 | 092700 | 350059550 | 41400 | 41400 | 41450 | 41300 | 483 |
| 576 | 20230925 | 092600 | 330086850 | 41400 | 41450 | 41450 | 41400 | 109 |
| 577 | 20230925 | 092500 | 325570100 | 41500 | 41450 | 41500 | 41400 | 154 |
| 578 | 20230925 | 092400 | 319183500 | 41450 | 41450 | 41500 | 41450 | 220 |
| 579 | 20230925 | 092300 | 310064150 | 41450 | 41450 | 41500 | 41450 | 27 |
| 580 | 20230925 | 092200 | 308944850 | 41450 | 41500 | 41550 | 41450 | 133 |
| 581 | 20230925 | 092100 | 303424000 | 41500 | 41350 | 41550 | 41350 | 577 |
| 582 | 20230925 | 092000 | 279488550 | 41400 | 41350 | 41450 | 41300 | 829 |
| 583 | 20230925 | 091900 | 245193200 | 41350 | 41350 | 41400 | 41300 | 262 |
| 584 | 20230925 | 091800 | 234359650 | 41350 | 41400 | 41450 | 41350 | 1034 |
| 585 | 20230925 | 091700 | 191591500 | 41400 | 41400 | 41500 | 41350 | 213 |
| 586 | 20230925 | 091600 | 182774300 | 41400 | 41300 | 41550 | 41250 | 839 |
| 587 | 20230925 | 091500 | 148085550 | 41300 | 41400 | 41400 | 41300 | 882 |
| 588 | 20230925 | 091400 | 111645650 | 41400 | 41400 | 41400 | 41300 | 272 |
| 589 | 20230925 | 091300 | 100397750 | 41350 | 41400 | 41400 | 41350 | 248 |
| 590 | 20230925 | 091200 | 90139900 | 41400 | 41300 | 41400 | 41300 | 24 |
| 591 | 20230925 | 091100 | 89147550 | 41300 | 41350 | 41450 | 41300 | 102 |
| 592 | 20230925 | 091000 | 84929450 | 41350 | 41450 | 41450 | 41350 | 21 |
| 593 | 20230925 | 090900 | 84060700 | 41300 | 41350 | 41400 | 41300 | 301 |
| 594 | 20230925 | 090800 | 71622150 | 41350 | 41400 | 41500 | 41200 | 295 |
| 595 | 20230925 | 090700 | 59437250 | 41400 | 41350 | 41500 | 41350 | 154 |
| 596 | 20230925 | 090600 | 53060550 | 41350 | 41350 | 41400 | 41350 | 62 |
| 597 | 20230925 | 090500 | 50495600 | 41350 | 41350 | 41350 | 41300 | 34 |
| 598 | 20230925 | 090400 | 49090000 | 41300 | 41400 | 41500 | 41300 | 72 |
| 599 | 20230925 | 090300 | 46109900 | 41400 | 41450 | 41500 | 41400 | 134 |
| 600 | 20230925 | 090200 | 40558050 | 41500 | 41500 | 41500 | 41500 | 24 |
| 601 | 20230925 | 090100 | 39562050 | 41500 | 41500 | 41500 | 41450 | 20 |
| 602 | 20230925 | 090000 | 38732850 | 41500 | 41650 | 41650 | 41400 | 930 |