30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 3 | 20230919 | 183100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230919 | 183000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230919 | 182900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230919 | 182800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230919 | 182700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230919 | 182600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230919 | 182500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230919 | 182400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230919 | 182300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230919 | 182200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230919 | 182100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230919 | 182000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230919 | 181900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230919 | 181800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230919 | 181700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230919 | 181600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230919 | 181500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230919 | 181400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230919 | 181300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230919 | 181200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230919 | 181100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230919 | 181000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230919 | 180900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230919 | 180800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230919 | 180700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230919 | 180600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230919 | 180500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230919 | 180400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230919 | 180300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230919 | 180200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 33 | 20230919 | 180100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230919 | 180000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230919 | 175900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230919 | 175800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230919 | 175700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230919 | 175600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230919 | 175500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230919 | 175400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230919 | 175300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230919 | 175200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230919 | 175100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230919 | 175000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230919 | 174900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230919 | 174800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230919 | 174700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230919 | 174600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230919 | 174500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230919 | 174400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230919 | 174300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230919 | 174200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230919 | 174100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230919 | 174000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230919 | 173900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230919 | 173800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230919 | 173700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230919 | 173600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230919 | 173500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230919 | 173400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230919 | 173300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230919 | 173200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 63 | 20230919 | 173100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230919 | 173000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230919 | 172900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230919 | 172800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230919 | 172700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230919 | 172600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230919 | 172500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230919 | 172400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230919 | 172300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230919 | 172200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230919 | 172100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230919 | 172000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230919 | 171900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230919 | 171800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230919 | 171700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230919 | 171600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230919 | 171500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230919 | 171400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230919 | 171300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230919 | 171200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230919 | 171100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230919 | 171000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230919 | 170900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230919 | 170800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230919 | 170700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230919 | 170600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230919 | 170500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230919 | 170400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230919 | 170300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230919 | 170200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 93 | 20230919 | 170100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230919 | 170000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230919 | 165900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230919 | 165800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230919 | 165700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230919 | 165600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230919 | 165500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230919 | 165400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230919 | 165300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230919 | 165200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230919 | 165100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230919 | 165000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230919 | 164900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230919 | 164800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230919 | 164700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230919 | 164600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230919 | 164500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230919 | 164400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230919 | 164300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230919 | 164200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230919 | 164100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230919 | 164000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230919 | 163900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230919 | 163800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230919 | 163700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230919 | 163600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230919 | 163500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230919 | 163400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230919 | 163300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230919 | 163200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 123 | 20230919 | 163100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230919 | 163000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230919 | 162900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230919 | 162800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230919 | 162700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230919 | 162600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230919 | 162500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230919 | 162400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230919 | 162300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230919 | 162200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230919 | 162100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230919 | 162000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230919 | 161900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230919 | 161800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230919 | 161700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230919 | 161600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230919 | 161500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230919 | 161400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230919 | 161300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230919 | 161200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230919 | 161100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230919 | 161000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230919 | 160900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230919 | 160800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230919 | 160700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230919 | 160600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230919 | 160500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230919 | 160400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230919 | 160300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230919 | 160200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 153 | 20230919 | 160100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230919 | 160000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230919 | 155900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230919 | 155800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230919 | 155700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230919 | 155600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230919 | 155500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230919 | 155400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230919 | 155300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230919 | 155200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230919 | 155100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230919 | 155000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230919 | 154900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230919 | 154800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230919 | 154700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230919 | 154600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230919 | 154500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230919 | 154400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230919 | 154300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230919 | 154200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230919 | 154100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230919 | 154000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230919 | 153900 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230919 | 153800 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230919 | 153700 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230919 | 153600 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230919 | 153500 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230919 | 153400 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230919 | 153300 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230919 | 153200 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 183 | 20230919 | 153100 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230919 | 153000 | 7741625850 | 30200 | 30200 | 30200 | 30200 | 7457 |
| 185 | 20230919 | 152900 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20230919 | 152800 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20230919 | 152700 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20230919 | 152600 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20230919 | 152500 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20230919 | 152400 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20230919 | 152300 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20230919 | 152200 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20230919 | 152100 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20230919 | 152000 | 7516424450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20230919 | 151900 | 7516424450 | 30200 | 30200 | 30200 | 30150 | 1212 |
| 196 | 20230919 | 151800 | 7479822750 | 30200 | 30200 | 30200 | 30150 | 370 |
| 197 | 20230919 | 151700 | 7468655850 | 30200 | 30200 | 30200 | 30150 | 490 |
| 198 | 20230919 | 151600 | 7453859050 | 30150 | 30150 | 30200 | 30150 | 19 |
| 199 | 20230919 | 151500 | 7453286050 | 30150 | 30200 | 30200 | 30150 | 1098 |
| 200 | 20230919 | 151400 | 7420127000 | 30200 | 30150 | 30200 | 30150 | 116 |
| 201 | 20230919 | 151300 | 7416626850 | 30200 | 30250 | 30250 | 30150 | 3106 |
| 202 | 20230919 | 151200 | 7322978900 | 30200 | 30200 | 30250 | 30150 | 1958 |
| 203 | 20230919 | 151100 | 7263846800 | 30200 | 30200 | 30200 | 30150 | 538 |
| 204 | 20230919 | 151000 | 7247604200 | 30200 | 30200 | 30250 | 30150 | 3470 |
| 205 | 20230919 | 150900 | 7142808500 | 30200 | 30200 | 30200 | 30150 | 432 |
| 206 | 20230919 | 150800 | 7129773150 | 30150 | 30150 | 30200 | 30150 | 108 |
| 207 | 20230919 | 150700 | 7126511700 | 30200 | 30200 | 30200 | 30150 | 194 |
| 208 | 20230919 | 150600 | 7120653400 | 30200 | 30150 | 30200 | 30150 | 152 |
| 209 | 20230919 | 150500 | 7116063800 | 30200 | 30150 | 30200 | 30100 | 1414 |
| 210 | 20230919 | 150400 | 7073415300 | 30150 | 30200 | 30200 | 30100 | 372 |
| 211 | 20230919 | 150300 | 7062196450 | 30150 | 30100 | 30150 | 30100 | 2750 |
| 212 | 20230919 | 150200 | 6979357900 | 30050 | 30050 | 30100 | 30050 | 1086 |
| 213 | 20230919 | 150100 | 6946685950 | 30050 | 30100 | 30100 | 30000 | 1570 |
| 214 | 20230919 | 150000 | 6899473000 | 30100 | 30100 | 30100 | 30050 | 509 |
| 215 | 20230919 | 145900 | 6884152400 | 30050 | 30100 | 30100 | 30050 | 401 |
| 216 | 20230919 | 145800 | 6872082450 | 30050 | 30050 | 30100 | 30050 | 378 |
| 217 | 20230919 | 145700 | 6860716300 | 30050 | 30100 | 30100 | 30050 | 388 |
| 218 | 20230919 | 145600 | 6849056200 | 30050 | 30050 | 30050 | 30000 | 431 |
| 219 | 20230919 | 145500 | 6836106450 | 30000 | 30000 | 30050 | 30000 | 95 |
| 220 | 20230919 | 145400 | 6833253150 | 30000 | 30100 | 30100 | 30000 | 2207 |
| 221 | 20230919 | 145300 | 6766937600 | 30100 | 30100 | 30150 | 30100 | 2408 |
| 222 | 20230919 | 145200 | 6694456150 | 30100 | 30100 | 30100 | 30050 | 134 |
| 223 | 20230919 | 145100 | 6690423050 | 30050 | 30100 | 30100 | 30050 | 157 |
| 224 | 20230919 | 145000 | 6685699150 | 30100 | 30100 | 30100 | 30050 | 153 |
| 225 | 20230919 | 144900 | 6681095000 | 30100 | 30100 | 30100 | 30050 | 94 |
| 226 | 20230919 | 144800 | 6678267250 | 30100 | 30050 | 30100 | 30050 | 1190 |
| 227 | 20230919 | 144700 | 6642502050 | 30050 | 30050 | 30050 | 30000 | 205 |
| 228 | 20230919 | 144600 | 6636344850 | 30050 | 30050 | 30050 | 30000 | 72 |
| 229 | 20230919 | 144500 | 6634183350 | 30050 | 30050 | 30050 | 30000 | 225 |
| 230 | 20230919 | 144400 | 6627427100 | 30000 | 30100 | 30100 | 30000 | 1198 |
| 231 | 20230919 | 144300 | 6591422550 | 30050 | 30100 | 30150 | 30050 | 3084 |
| 232 | 20230919 | 144200 | 6498620450 | 30150 | 30150 | 30150 | 30100 | 156 |
| 233 | 20230919 | 144100 | 6493917150 | 30150 | 30150 | 30150 | 30100 | 204 |
| 234 | 20230919 | 144000 | 6487766900 | 30150 | 30100 | 30150 | 30100 | 183 |
| 235 | 20230919 | 143900 | 6482257700 | 30100 | 30150 | 30150 | 30100 | 249 |
| 236 | 20230919 | 143800 | 6474750500 | 30150 | 30150 | 30200 | 30150 | 204 |
| 237 | 20230919 | 143700 | 6468597650 | 30100 | 30150 | 30150 | 30100 | 1212 |
| 238 | 20230919 | 143600 | 6432056150 | 30150 | 30100 | 30200 | 30100 | 495 |
| 239 | 20230919 | 143500 | 6417130850 | 30150 | 30150 | 30150 | 30100 | 196 |
| 240 | 20230919 | 143400 | 6411223450 | 30150 | 30150 | 30150 | 30100 | 153 |
| 241 | 20230919 | 143300 | 6406610550 | 30150 | 30150 | 30150 | 30100 | 234 |
| 242 | 20230919 | 143200 | 6399555550 | 30150 | 30150 | 30150 | 30100 | 278 |
| 243 | 20230919 | 143100 | 6391173900 | 30150 | 30150 | 30150 | 30100 | 71 |
| 244 | 20230919 | 143000 | 6389035000 | 30100 | 30100 | 30150 | 30100 | 159 |
| 245 | 20230919 | 142900 | 6384242400 | 30150 | 30150 | 30150 | 30100 | 87 |
| 246 | 20230919 | 142800 | 6381619650 | 30150 | 30150 | 30150 | 30150 | 319 |
| 247 | 20230919 | 142700 | 6372001800 | 30150 | 30150 | 30200 | 30150 | 163 |
| 248 | 20230919 | 142600 | 6367087100 | 30150 | 30200 | 30200 | 30150 | 359 |
| 249 | 20230919 | 142500 | 6356258200 | 30150 | 30200 | 30200 | 30150 | 6211 |
| 250 | 20230919 | 142400 | 6168820250 | 30200 | 30150 | 30200 | 30100 | 989 |
| 251 | 20230919 | 142300 | 6139001800 | 30150 | 30150 | 30150 | 30100 | 124 |
| 252 | 20230919 | 142200 | 6135264600 | 30150 | 30150 | 30200 | 30150 | 1126 |
| 253 | 20230919 | 142100 | 6101309250 | 30200 | 30150 | 30200 | 30150 | 136 |
| 254 | 20230919 | 142000 | 6097202800 | 30150 | 30100 | 30150 | 30100 | 318 |
| 255 | 20230919 | 141900 | 6087615450 | 30150 | 30150 | 30150 | 30100 | 229 |
| 256 | 20230919 | 141800 | 6080711150 | 30150 | 30100 | 30150 | 30100 | 125 |
| 257 | 20230919 | 141700 | 6076942550 | 30150 | 30150 | 30200 | 30100 | 650 |
| 258 | 20230919 | 141600 | 6057339550 | 30150 | 30150 | 30250 | 30150 | 931 |
| 259 | 20230919 | 141500 | 6029229550 | 30150 | 30200 | 30250 | 30150 | 276 |
| 260 | 20230919 | 141400 | 6020895800 | 30200 | 30200 | 30250 | 30200 | 198 |
| 261 | 20230919 | 141300 | 6014914900 | 30250 | 30200 | 30250 | 30200 | 491 |
| 262 | 20230919 | 141200 | 6000085700 | 30150 | 30200 | 30250 | 30150 | 1399 |
| 263 | 20230919 | 141100 | 5957835450 | 30200 | 30200 | 30200 | 30150 | 1605 |
| 264 | 20230919 | 141000 | 5909364550 | 30200 | 30200 | 30200 | 30150 | 98 |
| 265 | 20230919 | 140900 | 5906405000 | 30200 | 30200 | 30200 | 30150 | 213 |
| 266 | 20230919 | 140800 | 5899976600 | 30150 | 30200 | 30200 | 30150 | 117 |
| 267 | 20230919 | 140700 | 5896448050 | 30200 | 30200 | 30200 | 30150 | 597 |
| 268 | 20230919 | 140600 | 5878442550 | 30200 | 30150 | 30200 | 30150 | 149 |
| 269 | 20230919 | 140500 | 5873948350 | 30200 | 30150 | 30200 | 30100 | 343 |
| 270 | 20230919 | 140400 | 5863600400 | 30150 | 30150 | 30200 | 30150 | 229 |
| 271 | 20230919 | 140300 | 5856690800 | 30150 | 30150 | 30200 | 30100 | 1051 |
| 272 | 20230919 | 140200 | 5825016600 | 30150 | 30250 | 30250 | 30100 | 4346 |
| 273 | 20230919 | 140100 | 5693838150 | 30250 | 30250 | 30250 | 30200 | 218 |
| 274 | 20230919 | 140000 | 5687244000 | 30200 | 30250 | 30250 | 30200 | 431 |
| 275 | 20230919 | 135900 | 5674208400 | 30200 | 30250 | 30250 | 30200 | 1214 |
| 276 | 20230919 | 135800 | 5637490050 | 30200 | 30200 | 30250 | 30200 | 300 |
| 277 | 20230919 | 135700 | 5628416200 | 30250 | 30200 | 30250 | 30200 | 1278 |
| 278 | 20230919 | 135600 | 5589804300 | 30150 | 30200 | 30200 | 30150 | 1219 |
| 279 | 20230919 | 135500 | 5552991050 | 30200 | 30150 | 30200 | 30150 | 42 |
| 280 | 20230919 | 135400 | 5551723150 | 30150 | 30200 | 30200 | 30150 | 1191 |
| 281 | 20230919 | 135300 | 5515758000 | 30200 | 30200 | 30200 | 30100 | 2478 |
| 282 | 20230919 | 135200 | 5440928350 | 30150 | 30150 | 30150 | 30100 | 2413 |
| 283 | 20230919 | 135100 | 5368176500 | 30100 | 30150 | 30150 | 30050 | 446 |
| 284 | 20230919 | 135000 | 5354752050 | 30100 | 30100 | 30150 | 30050 | 5872 |
| 285 | 20230919 | 134900 | 5177813450 | 30100 | 30100 | 30150 | 30100 | 456 |
| 286 | 20230919 | 134800 | 5164080600 | 30100 | 30100 | 30100 | 30100 | 2338 |
| 287 | 20230919 | 134700 | 5093706800 | 30050 | 30050 | 30100 | 30050 | 244 |
| 288 | 20230919 | 134600 | 5086362600 | 30050 | 30050 | 30100 | 30050 | 417 |
| 289 | 20230919 | 134500 | 5073825450 | 30100 | 30050 | 30100 | 30050 | 370 |
| 290 | 20230919 | 134400 | 5062696150 | 30100 | 30100 | 30100 | 30050 | 46 |
| 291 | 20230919 | 134300 | 5061313150 | 30050 | 30100 | 30100 | 30050 | 47 |
| 292 | 20230919 | 134200 | 5059898550 | 30050 | 30050 | 30100 | 30050 | 329 |
| 293 | 20230919 | 134100 | 5049996000 | 30100 | 30050 | 30100 | 30050 | 63 |
| 294 | 20230919 | 134000 | 5048100050 | 30100 | 30100 | 30100 | 30050 | 224 |
| 295 | 20230919 | 133900 | 5041357750 | 30100 | 30050 | 30100 | 30050 | 1377 |
| 296 | 20230919 | 133800 | 4999948650 | 30050 | 30050 | 30050 | 30050 | 142 |
| 297 | 20230919 | 133700 | 4995681550 | 30000 | 30050 | 30050 | 30000 | 91 |
| 298 | 20230919 | 133600 | 4992950900 | 30050 | 30050 | 30050 | 30000 | 303 |
| 299 | 20230919 | 133500 | 4983851450 | 30000 | 30050 | 30050 | 30000 | 45 |
| 300 | 20230919 | 133400 | 4982499250 | 30050 | 30050 | 30050 | 30000 | 558 |
| 301 | 20230919 | 133300 | 4965731500 | 30050 | 30050 | 30050 | 30000 | 253 |
| 302 | 20230919 | 133200 | 4958131400 | 30050 | 30000 | 30050 | 30000 | 127 |
| 303 | 20230919 | 133100 | 4954315100 | 30050 | 30050 | 30050 | 30000 | 236 |
| 304 | 20230919 | 133000 | 4947223400 | 30000 | 30050 | 30050 | 30000 | 331 |
| 305 | 20230919 | 132900 | 4937277000 | 30050 | 30000 | 30050 | 30000 | 30 |
| 306 | 20230919 | 132800 | 4936375600 | 30050 | 30000 | 30050 | 30000 | 22 |
| 307 | 20230919 | 132700 | 4935714600 | 30050 | 30050 | 30050 | 30000 | 119 |
| 308 | 20230919 | 132600 | 4932139300 | 30050 | 30050 | 30050 | 30000 | 829 |
| 309 | 20230919 | 132500 | 4907228950 | 30050 | 30050 | 30050 | 30000 | 635 |
| 310 | 20230919 | 132400 | 4888147350 | 30000 | 30050 | 30050 | 30000 | 1103 |
| 311 | 20230919 | 132300 | 4855052050 | 30000 | 30050 | 30050 | 30000 | 473 |
| 312 | 20230919 | 132200 | 4840838450 | 30050 | 30050 | 30050 | 30000 | 193 |
| 313 | 20230919 | 132100 | 4835038950 | 30000 | 30000 | 30050 | 30000 | 1085 |
| 314 | 20230919 | 132000 | 4802483300 | 30000 | 30000 | 30050 | 29950 | 5391 |
| 315 | 20230919 | 131900 | 4640751750 | 30050 | 30000 | 30100 | 30000 | 4323 |
| 316 | 20230919 | 131800 | 4510834300 | 30050 | 30050 | 30050 | 30000 | 23 |
| 317 | 20230919 | 131700 | 4510143200 | 30050 | 30000 | 30050 | 30000 | 132 |
| 318 | 20230919 | 131600 | 4506176650 | 30000 | 30050 | 30050 | 30000 | 175 |
| 319 | 20230919 | 131500 | 4500918100 | 30000 | 29950 | 30000 | 29900 | 1966 |
| 320 | 20230919 | 131400 | 4441980450 | 29950 | 29950 | 29950 | 29900 | 197 |
| 321 | 20230919 | 131300 | 4436082850 | 29900 | 29950 | 29950 | 29900 | 166 |
| 322 | 20230919 | 131200 | 4431112750 | 29900 | 29950 | 29950 | 29900 | 3 |
| 323 | 20230919 | 131100 | 4431023000 | 29900 | 29900 | 29950 | 29900 | 145 |
| 324 | 20230919 | 131000 | 4426683950 | 29950 | 30050 | 30050 | 29950 | 1465 |
| 325 | 20230919 | 130900 | 4382805800 | 30050 | 29950 | 30050 | 29950 | 644 |
| 326 | 20230919 | 130800 | 4363484400 | 30000 | 30000 | 30000 | 29950 | 763 |
| 327 | 20230919 | 130700 | 4340621550 | 30000 | 30000 | 30000 | 30000 | 282 |
| 328 | 20230919 | 130600 | 4332161550 | 30000 | 29950 | 30000 | 29950 | 19 |
| 329 | 20230919 | 130500 | 4331591700 | 30000 | 30000 | 30000 | 30000 | 45 |
| 330 | 20230919 | 130400 | 4330241700 | 29950 | 30000 | 30000 | 29950 | 121 |
| 331 | 20230919 | 130300 | 4326613650 | 30000 | 30000 | 30050 | 30000 | 2032 |
| 332 | 20230919 | 130200 | 4265653600 | 30050 | 30050 | 30050 | 30000 | 126 |
| 333 | 20230919 | 130100 | 4261869400 | 30000 | 30050 | 30050 | 30000 | 178 |
| 334 | 20230919 | 130000 | 4256524700 | 30050 | 30000 | 30050 | 30000 | 96 |
| 335 | 20230919 | 125900 | 4253643550 | 30000 | 30050 | 30050 | 30000 | 35 |
| 336 | 20230919 | 125800 | 4252592150 | 30050 | 30000 | 30100 | 30000 | 169 |
| 337 | 20230919 | 125700 | 4247513700 | 30050 | 30050 | 30100 | 30000 | 479 |
| 338 | 20230919 | 125600 | 4233116350 | 30050 | 30050 | 30050 | 30000 | 92 |
| 339 | 20230919 | 125500 | 4230351800 | 30050 | 30050 | 30050 | 30050 | 1256 |
| 340 | 20230919 | 125400 | 4192609000 | 30050 | 30100 | 30150 | 30050 | 1682 |
| 341 | 20230919 | 125300 | 4142045450 | 30100 | 30100 | 30150 | 30100 | 304 |
| 342 | 20230919 | 125200 | 4132894550 | 30100 | 30100 | 30100 | 30050 | 2033 |
| 343 | 20230919 | 125100 | 4071713250 | 30050 | 30050 | 30050 | 30050 | 476 |
| 344 | 20230919 | 125000 | 4057409450 | 30050 | 30050 | 30050 | 30000 | 1068 |
| 345 | 20230919 | 124900 | 4025316550 | 30050 | 30100 | 30100 | 30050 | 5 |
| 346 | 20230919 | 124800 | 4025166250 | 30050 | 30000 | 30050 | 30000 | 885 |
| 347 | 20230919 | 124700 | 3998572600 | 30000 | 30050 | 30050 | 30000 | 387 |
| 348 | 20230919 | 124600 | 3986945550 | 30050 | 30050 | 30050 | 30050 | 25 |
| 349 | 20230919 | 124500 | 3986194300 | 30000 | 30050 | 30050 | 30000 | 585 |
| 350 | 20230919 | 124400 | 3968619050 | 30050 | 30000 | 30100 | 30000 | 1071 |
| 351 | 20230919 | 124300 | 3936434900 | 30050 | 30000 | 30050 | 30000 | 127 |
| 352 | 20230919 | 124200 | 3932624400 | 30000 | 30050 | 30050 | 30000 | 202 |
| 353 | 20230919 | 124100 | 3926554400 | 30050 | 30050 | 30100 | 30050 | 265 |
| 354 | 20230919 | 124000 | 3918590400 | 30050 | 30100 | 30100 | 30050 | 346 |
| 355 | 20230919 | 123900 | 3908184800 | 30050 | 30050 | 30100 | 30050 | 2734 |
| 356 | 20230919 | 123800 | 3826008600 | 30050 | 30050 | 30100 | 30050 | 323 |
| 357 | 20230919 | 123700 | 3816287750 | 30050 | 30050 | 30100 | 30050 | 68 |
| 358 | 20230919 | 123600 | 3814242250 | 30050 | 30050 | 30100 | 30000 | 1097 |
| 359 | 20230919 | 123500 | 3781271350 | 30050 | 30150 | 30150 | 30000 | 3260 |
| 360 | 20230919 | 123400 | 3683219500 | 30150 | 30000 | 30150 | 29950 | 9025 |
| 361 | 20230919 | 123300 | 3412223850 | 30000 | 29950 | 30000 | 29950 | 3768 |
| 362 | 20230919 | 123200 | 3299343300 | 29950 | 29950 | 29950 | 29900 | 34 |
| 363 | 20230919 | 123100 | 3298325200 | 29950 | 29900 | 29950 | 29900 | 1264 |
| 364 | 20230919 | 123000 | 3260522300 | 29900 | 29850 | 29900 | 29850 | 398 |
| 365 | 20230919 | 122900 | 3248624850 | 29900 | 29900 | 29900 | 29900 | 38 |
| 366 | 20230919 | 122800 | 3247488650 | 29900 | 29900 | 29900 | 29900 | 506 |
| 367 | 20230919 | 122700 | 3232359250 | 29900 | 29900 | 29900 | 29900 | 111 |
| 368 | 20230919 | 122600 | 3229040350 | 29900 | 29900 | 29900 | 29900 | 111 |
| 369 | 20230919 | 122500 | 3225721450 | 29900 | 29900 | 29900 | 29850 | 1228 |
| 370 | 20230919 | 122400 | 3189055300 | 29900 | 29900 | 29900 | 29900 | 34 |
| 371 | 20230919 | 122300 | 3188038700 | 29900 | 29850 | 29900 | 29850 | 18 |
| 372 | 20230919 | 122200 | 3187500550 | 29850 | 29850 | 29900 | 29850 | 261 |
| 373 | 20230919 | 122100 | 3179708100 | 29900 | 29900 | 29900 | 29900 | 48 |
| 374 | 20230919 | 122000 | 3178272900 | 29900 | 29900 | 29900 | 29900 | 30 |
| 375 | 20230919 | 121900 | 3177375900 | 29900 | 29900 | 29900 | 29900 | 22 |
| 376 | 20230919 | 121800 | 3176718100 | 29900 | 29850 | 29900 | 29850 | 31 |
| 377 | 20230919 | 121700 | 3175791700 | 29850 | 29850 | 29850 | 29850 | 63 |
| 378 | 20230919 | 121600 | 3173911150 | 29850 | 29850 | 29900 | 29850 | 271 |
| 379 | 20230919 | 121500 | 3165815750 | 29850 | 29850 | 29850 | 29850 | 3 |
| 380 | 20230919 | 121400 | 3165726200 | 29900 | 29900 | 29900 | 29850 | 915 |
| 381 | 20230919 | 121300 | 3138397350 | 29900 | 29850 | 29900 | 29850 | 507 |
| 382 | 20230919 | 121200 | 3123259500 | 29850 | 29900 | 29900 | 29850 | 34 |
| 383 | 20230919 | 121100 | 3122243300 | 29850 | 29850 | 29850 | 29850 | 2 |
| 384 | 20230919 | 121000 | 3122183600 | 29850 | 29900 | 29900 | 29850 | 428 |
| 385 | 20230919 | 120900 | 3109386750 | 29850 | 29900 | 29900 | 29850 | 57 |
| 386 | 20230919 | 120800 | 3107683150 | 29850 | 29850 | 29900 | 29850 | 2406 |
| 387 | 20230919 | 120700 | 3035856250 | 29850 | 29850 | 29850 | 29850 | 85 |
| 388 | 20230919 | 120600 | 3033319000 | 29850 | 29850 | 29850 | 29850 | 66 |
| 389 | 20230919 | 120500 | 3031348900 | 29800 | 29800 | 29850 | 29800 | 7 |
| 390 | 20230919 | 120400 | 3031140250 | 29850 | 29850 | 29850 | 29850 | 41 |
| 391 | 20230919 | 120300 | 3029916400 | 29850 | 29850 | 29850 | 29850 | 1 |
| 392 | 20230919 | 120200 | 3029886550 | 29850 | 29850 | 29850 | 29800 | 61 |
| 393 | 20230919 | 120100 | 3028066100 | 29850 | 29850 | 29850 | 29850 | 8 |
| 394 | 20230919 | 120000 | 3027827300 | 29850 | 29800 | 29850 | 29800 | 14 |
| 395 | 20230919 | 115900 | 3027409450 | 29800 | 29850 | 29850 | 29800 | 151 |
| 396 | 20230919 | 115800 | 3022907400 | 29800 | 29850 | 29850 | 29800 | 157 |
| 397 | 20230919 | 115700 | 3018227100 | 29800 | 29800 | 29850 | 29800 | 106 |
| 398 | 20230919 | 115600 | 3015067650 | 29800 | 29800 | 29850 | 29800 | 764 |
| 399 | 20230919 | 115500 | 2992267700 | 29800 | 29800 | 29850 | 29800 | 153 |
| 400 | 20230919 | 115400 | 2987708200 | 29800 | 29800 | 29850 | 29800 | 788 |
| 401 | 20230919 | 115300 | 2964225750 | 29800 | 29800 | 29850 | 29800 | 91 |
| 402 | 20230919 | 115200 | 2961512350 | 29850 | 29850 | 29850 | 29850 | 4 |
| 403 | 20230919 | 115100 | 2961392950 | 29850 | 29800 | 29850 | 29800 | 61 |
| 404 | 20230919 | 115000 | 2959574400 | 29850 | 29800 | 29850 | 29800 | 1160 |
| 405 | 20230919 | 114900 | 2925006200 | 29800 | 29800 | 29800 | 29750 | 1956 |
| 406 | 20230919 | 114800 | 2866724900 | 29750 | 29750 | 29750 | 29750 | 20 |
| 407 | 20230919 | 114700 | 2866129900 | 29750 | 29800 | 29800 | 29750 | 316 |
| 408 | 20230919 | 114600 | 2856725600 | 29800 | 29750 | 29800 | 29750 | 121 |
| 409 | 20230919 | 114500 | 2853125050 | 29750 | 29800 | 29800 | 29750 | 102 |
| 410 | 20230919 | 114400 | 2850087650 | 29800 | 29800 | 29800 | 29800 | 56 |
| 411 | 20230919 | 114300 | 2848418850 | 29800 | 29750 | 29800 | 29750 | 97 |
| 412 | 20230919 | 114200 | 2845530450 | 29800 | 29800 | 29800 | 29750 | 98 |
| 413 | 20230919 | 114100 | 2842611950 | 29800 | 29800 | 29800 | 29800 | 23 |
| 414 | 20230919 | 114000 | 2841926550 | 29800 | 29800 | 29800 | 29800 | 22 |
| 415 | 20230919 | 113900 | 2841270950 | 29700 | 29700 | 29700 | 29700 | 30 |
| 416 | 20230919 | 113800 | 2840379950 | 29800 | 29700 | 29800 | 29700 | 170 |
| 417 | 20230919 | 113700 | 2835318950 | 29700 | 29750 | 29800 | 29700 | 1791 |
| 418 | 20230919 | 113600 | 2782039800 | 29800 | 29800 | 29850 | 29800 | 196 |
| 419 | 20230919 | 113500 | 2776198800 | 29800 | 29800 | 29800 | 29800 | 7 |
| 420 | 20230919 | 113400 | 2775990200 | 29800 | 29800 | 29800 | 29800 | 70 |
| 421 | 20230919 | 113300 | 2773904200 | 29800 | 29800 | 29800 | 29800 | 12 |
| 422 | 20230919 | 113200 | 2773546600 | 29750 | 29800 | 29800 | 29750 | 410 |
| 423 | 20230919 | 113100 | 2761329500 | 29800 | 29800 | 29800 | 29800 | 222 |
| 424 | 20230919 | 113000 | 2754713900 | 29850 | 29850 | 29850 | 29800 | 136 |
| 425 | 20230919 | 112900 | 2750659550 | 29850 | 29800 | 29850 | 29800 | 392 |
| 426 | 20230919 | 112800 | 2738975850 | 29800 | 29850 | 29850 | 29800 | 5 |
| 427 | 20230919 | 112700 | 2738826650 | 29800 | 29800 | 29800 | 29800 | 20 |
| 428 | 20230919 | 112600 | 2738230650 | 29800 | 29800 | 29800 | 29800 | 30 |
| 429 | 20230919 | 112500 | 2737336650 | 29800 | 29800 | 29850 | 29800 | 557 |
| 430 | 20230919 | 112400 | 2720734950 | 29800 | 29800 | 29800 | 29800 | 50 |
| 431 | 20230919 | 112300 | 2719244950 | 29800 | 29850 | 29850 | 29800 | 594 |
| 432 | 20230919 | 112200 | 2701539650 | 29850 | 29850 | 29850 | 29850 | 214 |
| 433 | 20230919 | 112100 | 2695151750 | 29800 | 29800 | 29800 | 29800 | 5 |
| 434 | 20230919 | 112000 | 2695002750 | 29850 | 29800 | 29850 | 29800 | 43 |
| 435 | 20230919 | 111900 | 2693719900 | 29800 | 29800 | 29800 | 29800 | 5 |
| 436 | 20230919 | 111800 | 2693570900 | 29800 | 29800 | 29850 | 29800 | 2137 |
| 437 | 20230919 | 111700 | 2629875500 | 29800 | 29800 | 29800 | 29800 | 55 |
| 438 | 20230919 | 111600 | 2628236500 | 29750 | 29800 | 29800 | 29750 | 82 |
| 439 | 20230919 | 111500 | 2625793150 | 29800 | 29750 | 29800 | 29750 | 103 |
| 440 | 20230919 | 111400 | 2622727400 | 29750 | 29750 | 29750 | 29750 | 69 |
| 441 | 20230919 | 111300 | 2620674650 | 29750 | 29750 | 29800 | 29750 | 62 |
| 442 | 20230919 | 111200 | 2618830100 | 29750 | 29800 | 29800 | 29750 | 988 |
| 443 | 20230919 | 111100 | 2589433500 | 29750 | 29800 | 29800 | 29750 | 40 |
| 444 | 20230919 | 111000 | 2588242500 | 29750 | 29750 | 29800 | 29750 | 77 |
| 445 | 20230919 | 110900 | 2585950400 | 29800 | 29800 | 29800 | 29800 | 20 |
| 446 | 20230919 | 110800 | 2585354400 | 29750 | 29800 | 29800 | 29750 | 126 |
| 447 | 20230919 | 110700 | 2581604550 | 29800 | 29800 | 29800 | 29800 | 45 |
| 448 | 20230919 | 110600 | 2580263550 | 29800 | 29800 | 29800 | 29800 | 25 |
| 449 | 20230919 | 110500 | 2579518550 | 29800 | 29800 | 29800 | 29800 | 25 |
| 450 | 20230919 | 110400 | 2578773550 | 29800 | 29800 | 29800 | 29800 | 115 |
| 451 | 20230919 | 110300 | 2575346550 | 29800 | 29750 | 29800 | 29750 | 41 |
| 452 | 20230919 | 110200 | 2574124800 | 29750 | 29800 | 29800 | 29750 | 156 |
| 453 | 20230919 | 110100 | 2569481750 | 29800 | 29800 | 29800 | 29800 | 2 |
| 454 | 20230919 | 110000 | 2569422150 | 29800 | 29800 | 29800 | 29800 | 214 |
| 455 | 20230919 | 105900 | 2563044950 | 29750 | 29800 | 29800 | 29750 | 357 |
| 456 | 20230919 | 105800 | 2552421850 | 29800 | 29800 | 29800 | 29800 | 42 |
| 457 | 20230919 | 105700 | 2551170250 | 29800 | 29800 | 29800 | 29800 | 24 |
| 458 | 20230919 | 105600 | 2550455050 | 29800 | 29750 | 29800 | 29750 | 101 |
| 459 | 20230919 | 105500 | 2547450250 | 29750 | 29750 | 29800 | 29750 | 225 |
| 460 | 20230919 | 105400 | 2540745850 | 29800 | 29800 | 29800 | 29750 | 87 |
| 461 | 20230919 | 105300 | 2538155450 | 29800 | 29800 | 29800 | 29700 | 133 |
| 462 | 20230919 | 105200 | 2534197650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 463 | 20230919 | 105100 | 2534197650 | 29800 | 29700 | 29800 | 29700 | 4296 |
| 464 | 20230919 | 105000 | 2406395600 | 29750 | 29750 | 29750 | 29750 | 76 |
| 465 | 20230919 | 104900 | 2404134600 | 29700 | 29700 | 29700 | 29700 | 30 |
| 466 | 20230919 | 104800 | 2403243600 | 29700 | 29700 | 29750 | 29700 | 125 |
| 467 | 20230919 | 104700 | 2399529800 | 29700 | 29700 | 29700 | 29700 | 180 |
| 468 | 20230919 | 104600 | 2394183800 | 29700 | 29750 | 29750 | 29700 | 1132 |
| 469 | 20230919 | 104500 | 2360561100 | 29750 | 29750 | 29750 | 29700 | 463 |
| 470 | 20230919 | 104400 | 2346804850 | 29750 | 29750 | 29750 | 29700 | 344 |
| 471 | 20230919 | 104300 | 2336587100 | 29750 | 29700 | 29750 | 29700 | 831 |
| 472 | 20230919 | 104200 | 2311882000 | 29700 | 29700 | 29750 | 29700 | 157 |
| 473 | 20230919 | 104100 | 2307218800 | 29750 | 29750 | 29750 | 29750 | 74 |
| 474 | 20230919 | 104000 | 2305017300 | 29700 | 29700 | 29700 | 29700 | 161 |
| 475 | 20230919 | 103900 | 2300235600 | 29750 | 29800 | 29800 | 29750 | 435 |
| 476 | 20230919 | 103800 | 2287293800 | 29750 | 29750 | 29750 | 29750 | 153 |
| 477 | 20230919 | 103700 | 2282742050 | 29750 | 29750 | 29800 | 29700 | 143 |
| 478 | 20230919 | 103600 | 2278487000 | 29750 | 29750 | 29750 | 29750 | 195 |
| 479 | 20230919 | 103500 | 2272685750 | 29750 | 29750 | 29750 | 29700 | 1015 |
| 480 | 20230919 | 103400 | 2242533200 | 29750 | 29750 | 29750 | 29700 | 673 |
| 481 | 20230919 | 103300 | 2222541450 | 29750 | 29750 | 29750 | 29750 | 159 |
| 482 | 20230919 | 103200 | 2217811200 | 29750 | 29750 | 29800 | 29700 | 620 |
| 483 | 20230919 | 103100 | 2199342650 | 29750 | 29700 | 29800 | 29700 | 313 |
| 484 | 20230919 | 103000 | 2190030450 | 29800 | 29750 | 29800 | 29750 | 576 |
| 485 | 20230919 | 102900 | 2172889650 | 29750 | 29800 | 29800 | 29700 | 1508 |
| 486 | 20230919 | 102800 | 2128043050 | 29800 | 29800 | 29800 | 29750 | 118 |
| 487 | 20230919 | 102700 | 2124529150 | 29800 | 29800 | 29800 | 29750 | 83 |
| 488 | 20230919 | 102600 | 2122057750 | 29800 | 29800 | 29800 | 29800 | 44 |
| 489 | 20230919 | 102500 | 2120746550 | 29800 | 29800 | 29800 | 29750 | 41 |
| 490 | 20230919 | 102400 | 2119525250 | 29800 | 29800 | 29800 | 29800 | 48 |
| 491 | 20230919 | 102300 | 2118094850 | 29800 | 29800 | 29800 | 29800 | 28 |
| 492 | 20230919 | 102200 | 2117260450 | 29800 | 29750 | 29800 | 29750 | 98 |
| 493 | 20230919 | 102100 | 2114344550 | 29800 | 29800 | 29800 | 29800 | 10 |
| 494 | 20230919 | 102000 | 2114046550 | 29800 | 29750 | 29800 | 29750 | 3309 |
| 495 | 20230919 | 101900 | 2015594350 | 29750 | 29750 | 29750 | 29750 | 314 |
| 496 | 20230919 | 101800 | 2006252850 | 29750 | 29750 | 29750 | 29750 | 55 |
| 497 | 20230919 | 101700 | 2004616600 | 29750 | 29800 | 29800 | 29700 | 1015 |
| 498 | 20230919 | 101600 | 1974425150 | 29750 | 29750 | 29800 | 29750 | 676 |
| 499 | 20230919 | 101500 | 1954300200 | 29800 | 29800 | 29800 | 29750 | 233 |
| 500 | 20230919 | 101400 | 1947363500 | 29800 | 29800 | 29800 | 29750 | 305 |
| 501 | 20230919 | 101300 | 1938286550 | 29800 | 29750 | 29800 | 29750 | 146 |
| 502 | 20230919 | 101200 | 1933939650 | 29750 | 29800 | 29800 | 29700 | 5397 |
| 503 | 20230919 | 101100 | 1773374600 | 29750 | 29750 | 29800 | 29750 | 2385 |
| 504 | 20230919 | 101000 | 1702418000 | 29800 | 29800 | 29800 | 29750 | 704 |
| 505 | 20230919 | 100900 | 1681471300 | 29750 | 29850 | 29850 | 29750 | 185 |
| 506 | 20230919 | 100800 | 1675957050 | 29850 | 29800 | 29850 | 29800 | 350 |
| 507 | 20230919 | 100700 | 1665524300 | 29800 | 29800 | 29800 | 29800 | 79 |
| 508 | 20230919 | 100600 | 1663170100 | 29800 | 29750 | 29800 | 29750 | 1004 |
| 509 | 20230919 | 100500 | 1633298400 | 29750 | 29750 | 29750 | 29750 | 334 |
| 510 | 20230919 | 100400 | 1623361900 | 29700 | 29750 | 29750 | 29700 | 287 |
| 511 | 20230919 | 100300 | 1614827150 | 29750 | 29750 | 29750 | 29750 | 448 |
| 512 | 20230919 | 100200 | 1601499150 | 29750 | 29700 | 29750 | 29700 | 412 |
| 513 | 20230919 | 100100 | 1589251650 | 29700 | 29750 | 29750 | 29700 | 25 |
| 514 | 20230919 | 100000 | 1588507950 | 29750 | 29750 | 29750 | 29700 | 203 |
| 515 | 20230919 | 095900 | 1582468800 | 29750 | 29750 | 29800 | 29700 | 890 |
| 516 | 20230919 | 095800 | 1555989650 | 29750 | 29750 | 29750 | 29750 | 139 |
| 517 | 20230919 | 095700 | 1551854400 | 29750 | 29800 | 29800 | 29750 | 146 |
| 518 | 20230919 | 095600 | 1547509600 | 29750 | 29800 | 29800 | 29750 | 80 |
| 519 | 20230919 | 095500 | 1545126400 | 29750 | 29750 | 29800 | 29750 | 33 |
| 520 | 20230919 | 095400 | 1544144550 | 29750 | 29750 | 29800 | 29750 | 1120 |
| 521 | 20230919 | 095300 | 1510821050 | 29750 | 29750 | 29800 | 29700 | 615 |
| 522 | 20230919 | 095200 | 1492527850 | 29800 | 29800 | 29800 | 29750 | 517 |
| 523 | 20230919 | 095100 | 1477144250 | 29800 | 29800 | 29800 | 29800 | 109 |
| 524 | 20230919 | 095000 | 1473896050 | 29800 | 29750 | 29800 | 29750 | 71 |
| 525 | 20230919 | 094900 | 1471782550 | 29800 | 29800 | 29800 | 29800 | 11 |
| 526 | 20230919 | 094800 | 1471454750 | 29800 | 29800 | 29800 | 29750 | 28 |
| 527 | 20230919 | 094700 | 1470620500 | 29750 | 29800 | 29800 | 29750 | 68 |
| 528 | 20230919 | 094600 | 1468596050 | 29800 | 29800 | 29850 | 29700 | 9393 |
| 529 | 20230919 | 094500 | 1188822000 | 29850 | 29850 | 29900 | 29800 | 642 |
| 530 | 20230919 | 094400 | 1169659350 | 29850 | 29850 | 29850 | 29850 | 695 |
| 531 | 20230919 | 094300 | 1148913600 | 29800 | 29850 | 29850 | 29800 | 166 |
| 532 | 20230919 | 094200 | 1143964250 | 29850 | 29850 | 29850 | 29800 | 11 |
| 533 | 20230919 | 094100 | 1143636250 | 29850 | 29850 | 29900 | 29850 | 1642 |
| 534 | 20230919 | 094000 | 1094618650 | 29900 | 29850 | 29900 | 29850 | 257 |
| 535 | 20230919 | 093900 | 1086936800 | 29850 | 29850 | 29850 | 29850 | 108 |
| 536 | 20230919 | 093800 | 1083713000 | 29900 | 29900 | 29900 | 29900 | 11 |
| 537 | 20230919 | 093700 | 1083384100 | 29900 | 29900 | 29900 | 29850 | 342 |
| 538 | 20230919 | 093600 | 1073173850 | 29850 | 29950 | 29950 | 29850 | 233 |
| 539 | 20230919 | 093500 | 1066207550 | 29950 | 29900 | 29950 | 29850 | 894 |
| 540 | 20230919 | 093400 | 1039466950 | 29900 | 29900 | 29950 | 29900 | 57 |
| 541 | 20230919 | 093300 | 1037760600 | 29900 | 29900 | 29950 | 29900 | 116 |
| 542 | 20230919 | 093200 | 1034291050 | 29950 | 29950 | 30000 | 29900 | 617 |
| 543 | 20230919 | 093100 | 1015815400 | 29950 | 29900 | 30000 | 29900 | 2543 |
| 544 | 20230919 | 093000 | 939633800 | 29950 | 29850 | 29950 | 29850 | 1477 |
| 545 | 20230919 | 092900 | 895461650 | 29900 | 29850 | 29900 | 29850 | 1596 |
| 546 | 20230919 | 092800 | 847815000 | 29850 | 29850 | 29850 | 29800 | 362 |
| 547 | 20230919 | 092700 | 837009350 | 29850 | 29850 | 29850 | 29800 | 129 |
| 548 | 20230919 | 092600 | 833159250 | 29850 | 29850 | 29900 | 29800 | 1419 |
| 549 | 20230919 | 092500 | 790800100 | 29900 | 29900 | 29900 | 29850 | 212 |
| 550 | 20230919 | 092400 | 784469350 | 29900 | 29850 | 29900 | 29850 | 124 |
| 551 | 20230919 | 092300 | 780764850 | 29850 | 29850 | 29900 | 29800 | 1432 |
| 552 | 20230919 | 092200 | 738010300 | 29850 | 29800 | 29850 | 29750 | 434 |
| 553 | 20230919 | 092100 | 725078050 | 29800 | 29800 | 29800 | 29800 | 24 |
| 554 | 20230919 | 092000 | 724362850 | 29800 | 29750 | 29800 | 29750 | 27 |
| 555 | 20230919 | 091900 | 723559450 | 29750 | 29700 | 29750 | 29700 | 113 |
| 556 | 20230919 | 091800 | 720197850 | 29750 | 29750 | 29750 | 29700 | 63 |
| 557 | 20230919 | 091700 | 718323700 | 29750 | 29750 | 29750 | 29700 | 1565 |
| 558 | 20230919 | 091600 | 671765950 | 29750 | 29700 | 29750 | 29700 | 225 |
| 559 | 20230919 | 091500 | 665083250 | 29750 | 29750 | 29750 | 29700 | 25 |
| 560 | 20230919 | 091400 | 664339700 | 29650 | 29750 | 29750 | 29650 | 17 |
| 561 | 20230919 | 091300 | 663834450 | 29700 | 29750 | 29750 | 29650 | 279 |
| 562 | 20230919 | 091200 | 655552300 | 29700 | 29600 | 29700 | 29600 | 98 |
| 563 | 20230919 | 091100 | 652645450 | 29600 | 29600 | 29600 | 29600 | 1328 |
| 564 | 20230919 | 091000 | 613336650 | 29600 | 29600 | 29600 | 29550 | 865 |
| 565 | 20230919 | 090900 | 587735150 | 29550 | 29550 | 29600 | 29550 | 1280 |
| 566 | 20230919 | 090800 | 549910200 | 29550 | 29600 | 29600 | 29500 | 2130 |
| 567 | 20230919 | 090700 | 486999050 | 29600 | 29600 | 29650 | 29500 | 7619 |
| 568 | 20230919 | 090600 | 262072600 | 29600 | 29800 | 29800 | 29550 | 6024 |
| 569 | 20230919 | 090500 | 83354600 | 29750 | 29750 | 29800 | 29750 | 227 |
| 570 | 20230919 | 090400 | 76601300 | 29800 | 29750 | 29800 | 29750 | 270 |
| 571 | 20230919 | 090300 | 68567800 | 29750 | 29750 | 29750 | 29700 | 490 |
| 572 | 20230919 | 090200 | 53993350 | 29750 | 29800 | 29800 | 29700 | 257 |
| 573 | 20230919 | 090100 | 46350800 | 29800 | 29750 | 29800 | 29750 | 573 |
| 574 | 20230919 | 090000 | 29303550 | 29750 | 29700 | 29750 | 29700 | 986 |