33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 3 | 20230918 | 190400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230918 | 190300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230918 | 190200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230918 | 190100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230918 | 190000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230918 | 185900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230918 | 185800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230918 | 185700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230918 | 185600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230918 | 185500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230918 | 185400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230918 | 185300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230918 | 185200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230918 | 185100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230918 | 185000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230918 | 184900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230918 | 184800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230918 | 184700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230918 | 184600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230918 | 184500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230918 | 184400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230918 | 184300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230918 | 184200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230918 | 184100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230918 | 184000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230918 | 183900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230918 | 183800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230918 | 183700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230918 | 183600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230918 | 183500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 33 | 20230918 | 183400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230918 | 183300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230918 | 183200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230918 | 183100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230918 | 183000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230918 | 182900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230918 | 182800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230918 | 182700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230918 | 182600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230918 | 182500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230918 | 182400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230918 | 182300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230918 | 182200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230918 | 182100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230918 | 182000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230918 | 181900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230918 | 181800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230918 | 181700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230918 | 181600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230918 | 181500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230918 | 181400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230918 | 181300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230918 | 181200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230918 | 181100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230918 | 181000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230918 | 180900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230918 | 180800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230918 | 180700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230918 | 180600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230918 | 180500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 63 | 20230918 | 180400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230918 | 180300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230918 | 180200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230918 | 180100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230918 | 180000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230918 | 175900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230918 | 175800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230918 | 175700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230918 | 175600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230918 | 175500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230918 | 175400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230918 | 175300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230918 | 175200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230918 | 175100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230918 | 175000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230918 | 174900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230918 | 174800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230918 | 174700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230918 | 174600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230918 | 174500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230918 | 174400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230918 | 174300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230918 | 174200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230918 | 174100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230918 | 174000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230918 | 173900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230918 | 173800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230918 | 173700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230918 | 173600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230918 | 173500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 93 | 20230918 | 173400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230918 | 173300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230918 | 173200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230918 | 173100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230918 | 173000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230918 | 172900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230918 | 172800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230918 | 172700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230918 | 172600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230918 | 172500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230918 | 172400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230918 | 172300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230918 | 172200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230918 | 172100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230918 | 172000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230918 | 171900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230918 | 171800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230918 | 171700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230918 | 171600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230918 | 171500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230918 | 171400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230918 | 171300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230918 | 171200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230918 | 171100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230918 | 171000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230918 | 170900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230918 | 170800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230918 | 170700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230918 | 170600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230918 | 170500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 123 | 20230918 | 170400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230918 | 170300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230918 | 170200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230918 | 170100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230918 | 170000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230918 | 165900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230918 | 165800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230918 | 165700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230918 | 165600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230918 | 165500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230918 | 165400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230918 | 165300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230918 | 165200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230918 | 165100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230918 | 165000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230918 | 164900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230918 | 164800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230918 | 164700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230918 | 164600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230918 | 164500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230918 | 164400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230918 | 164300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230918 | 164200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230918 | 164100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230918 | 164000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230918 | 163900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230918 | 163800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230918 | 163700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230918 | 163600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230918 | 163500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 153 | 20230918 | 163400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230918 | 163300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230918 | 163200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230918 | 163100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230918 | 163000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230918 | 162900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230918 | 162800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230918 | 162700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230918 | 162600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230918 | 162500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230918 | 162400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230918 | 162300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230918 | 162200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230918 | 162100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230918 | 162000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230918 | 161900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230918 | 161800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230918 | 161700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230918 | 161600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230918 | 161500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230918 | 161400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230918 | 161300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230918 | 161200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230918 | 161100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230918 | 161000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230918 | 160900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230918 | 160800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230918 | 160700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230918 | 160600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230918 | 160500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 183 | 20230918 | 160400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230918 | 160300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230918 | 160200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230918 | 160100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230918 | 160000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230918 | 155900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230918 | 155800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230918 | 155700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230918 | 155600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230918 | 155500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230918 | 155400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20230918 | 155300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230918 | 155200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230918 | 155100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230918 | 155000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230918 | 154900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230918 | 154800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230918 | 154700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230918 | 154600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230918 | 154500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230918 | 154400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230918 | 154300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230918 | 154200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230918 | 154100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230918 | 154000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230918 | 153900 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230918 | 153800 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230918 | 153700 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230918 | 153600 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230918 | 153500 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 213 | 20230918 | 153400 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20230918 | 153300 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20230918 | 153200 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20230918 | 153100 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20230918 | 153000 | 11986441350 | 25650 | 25650 | 25650 | 25650 | 11675 |
| 218 | 20230918 | 152900 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230918 | 152800 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230918 | 152700 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230918 | 152600 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230918 | 152500 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230918 | 152400 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20230918 | 152300 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230918 | 152200 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230918 | 152100 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230918 | 152000 | 11686977600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230918 | 151900 | 11686977600 | 25700 | 25700 | 25800 | 25700 | 1476 |
| 229 | 20230918 | 151800 | 11649007450 | 25700 | 25700 | 25700 | 25650 | 813 |
| 230 | 20230918 | 151700 | 11628116300 | 25700 | 25700 | 25750 | 25700 | 1698 |
| 231 | 20230918 | 151600 | 11584474950 | 25700 | 25750 | 25750 | 25700 | 449 |
| 232 | 20230918 | 151500 | 11572934000 | 25700 | 25700 | 25750 | 25650 | 786 |
| 233 | 20230918 | 151400 | 11552736750 | 25700 | 25700 | 25750 | 25650 | 869 |
| 234 | 20230918 | 151300 | 11530409450 | 25750 | 25700 | 25750 | 25650 | 884 |
| 235 | 20230918 | 151200 | 11507687250 | 25700 | 25700 | 25700 | 25650 | 1424 |
| 236 | 20230918 | 151100 | 11471109000 | 25700 | 25750 | 25750 | 25650 | 952 |
| 237 | 20230918 | 151000 | 11446646450 | 25650 | 25600 | 25750 | 25600 | 867 |
| 238 | 20230918 | 150900 | 11424387700 | 25600 | 25550 | 25700 | 25500 | 1089 |
| 239 | 20230918 | 150800 | 11396521550 | 25600 | 25500 | 25600 | 25500 | 2158 |
| 240 | 20230918 | 150700 | 11341412800 | 25550 | 25500 | 25600 | 25500 | 1666 |
| 241 | 20230918 | 150600 | 11298855450 | 25500 | 25550 | 25550 | 25500 | 1075 |
| 242 | 20230918 | 150500 | 11271422350 | 25500 | 25550 | 25600 | 25500 | 4687 |
| 243 | 20230918 | 150400 | 11151684350 | 25550 | 25600 | 25600 | 25550 | 741 |
| 244 | 20230918 | 150300 | 11132733700 | 25550 | 25650 | 25650 | 25550 | 2149 |
| 245 | 20230918 | 150200 | 11077702250 | 25650 | 25650 | 25700 | 25600 | 794 |
| 246 | 20230918 | 150100 | 11057335850 | 25650 | 25600 | 25700 | 25600 | 1085 |
| 247 | 20230918 | 150000 | 11029480750 | 25600 | 25550 | 25650 | 25550 | 1348 |
| 248 | 20230918 | 145900 | 10994984050 | 25550 | 25550 | 25600 | 25550 | 1349 |
| 249 | 20230918 | 145800 | 10960493250 | 25550 | 25600 | 25650 | 25550 | 1033 |
| 250 | 20230918 | 145700 | 10934049750 | 25600 | 25600 | 25650 | 25600 | 1008 |
| 251 | 20230918 | 145600 | 10908244550 | 25600 | 25600 | 25650 | 25600 | 427 |
| 252 | 20230918 | 145500 | 10897312750 | 25600 | 25650 | 25700 | 25550 | 4525 |
| 253 | 20230918 | 145400 | 10781451850 | 25650 | 25650 | 25700 | 25650 | 4818 |
| 254 | 20230918 | 145300 | 10657862600 | 25650 | 25800 | 25800 | 25650 | 2842 |
| 255 | 20230918 | 145200 | 10584819350 | 25850 | 25750 | 25850 | 25750 | 818 |
| 256 | 20230918 | 145100 | 10563711750 | 25800 | 25750 | 25850 | 25750 | 2079 |
| 257 | 20230918 | 145000 | 10510150300 | 25750 | 25800 | 25800 | 25750 | 638 |
| 258 | 20230918 | 144900 | 10493720150 | 25800 | 25750 | 25900 | 25750 | 1390 |
| 259 | 20230918 | 144800 | 10457817200 | 25800 | 25800 | 25800 | 25750 | 653 |
| 260 | 20230918 | 144700 | 10441000450 | 25750 | 25750 | 25750 | 25700 | 918 |
| 261 | 20230918 | 144600 | 10417388300 | 25700 | 25750 | 25800 | 25700 | 492 |
| 262 | 20230918 | 144500 | 10404737500 | 25700 | 25700 | 25800 | 25700 | 1224 |
| 263 | 20230918 | 144400 | 10373250300 | 25750 | 25750 | 25800 | 25700 | 1243 |
| 264 | 20230918 | 144300 | 10341250250 | 25750 | 25750 | 25800 | 25750 | 616 |
| 265 | 20230918 | 144200 | 10325387150 | 25800 | 25800 | 25800 | 25750 | 572 |
| 266 | 20230918 | 144100 | 10310652150 | 25750 | 25750 | 25800 | 25750 | 637 |
| 267 | 20230918 | 144000 | 10294241850 | 25800 | 25850 | 25850 | 25750 | 630 |
| 268 | 20230918 | 143900 | 10277988750 | 25800 | 25850 | 25850 | 25800 | 919 |
| 269 | 20230918 | 143800 | 10254255550 | 25800 | 25700 | 25800 | 25700 | 550 |
| 270 | 20230918 | 143700 | 10240084750 | 25700 | 25750 | 25800 | 25700 | 638 |
| 271 | 20230918 | 143600 | 10223656300 | 25750 | 25750 | 25800 | 25750 | 1115 |
| 272 | 20230918 | 143500 | 10194925500 | 25750 | 25750 | 25800 | 25700 | 691 |
| 273 | 20230918 | 143400 | 10177132250 | 25750 | 25750 | 25750 | 25750 | 879 |
| 274 | 20230918 | 143300 | 10154498000 | 25750 | 25700 | 25750 | 25700 | 1485 |
| 275 | 20230918 | 143200 | 10116271000 | 25700 | 25700 | 25700 | 25650 | 1310 |
| 276 | 20230918 | 143100 | 10082624500 | 25700 | 25700 | 25750 | 25700 | 727 |
| 277 | 20230918 | 143000 | 10063939600 | 25700 | 25700 | 25800 | 25700 | 1009 |
| 278 | 20230918 | 142900 | 10037986600 | 25700 | 25750 | 25750 | 25700 | 617 |
| 279 | 20230918 | 142800 | 10022126950 | 25700 | 25700 | 25750 | 25700 | 853 |
| 280 | 20230918 | 142700 | 10000194100 | 25750 | 25700 | 25750 | 25700 | 511 |
| 281 | 20230918 | 142600 | 9987060500 | 25700 | 25750 | 25750 | 25700 | 1275 |
| 282 | 20230918 | 142500 | 9954250400 | 25750 | 25800 | 25800 | 25750 | 499 |
| 283 | 20230918 | 142400 | 9941398050 | 25800 | 25800 | 25850 | 25700 | 848 |
| 284 | 20230918 | 142300 | 9919558900 | 25850 | 25700 | 26000 | 25700 | 1427 |
| 285 | 20230918 | 142200 | 9882778200 | 25700 | 25700 | 25800 | 25700 | 869 |
| 286 | 20230918 | 142100 | 9860435600 | 25750 | 25800 | 25800 | 25750 | 1575 |
| 287 | 20230918 | 142000 | 9819877850 | 25750 | 25700 | 25750 | 25700 | 789 |
| 288 | 20230918 | 141900 | 9799582200 | 25700 | 25700 | 25750 | 25700 | 941 |
| 289 | 20230918 | 141800 | 9775394750 | 25700 | 25700 | 25800 | 25700 | 1254 |
| 290 | 20230918 | 141700 | 9743105650 | 25750 | 25800 | 25800 | 25700 | 1557 |
| 291 | 20230918 | 141600 | 9703024500 | 25800 | 25750 | 25800 | 25750 | 650 |
| 292 | 20230918 | 141500 | 9686285000 | 25800 | 25750 | 25800 | 25750 | 686 |
| 293 | 20230918 | 141400 | 9668619700 | 25800 | 25750 | 25800 | 25750 | 689 |
| 294 | 20230918 | 141300 | 9650869450 | 25750 | 25850 | 25850 | 25750 | 5269 |
| 295 | 20230918 | 141200 | 9514845000 | 25850 | 25850 | 25900 | 25850 | 1422 |
| 296 | 20230918 | 141100 | 9478084300 | 25850 | 25950 | 25950 | 25850 | 9073 |
| 297 | 20230918 | 141000 | 9242995350 | 26000 | 26000 | 26000 | 25950 | 508 |
| 298 | 20230918 | 140900 | 9229812100 | 25950 | 25950 | 26000 | 25950 | 513 |
| 299 | 20230918 | 140800 | 9216495250 | 25950 | 25950 | 26000 | 25950 | 873 |
| 300 | 20230918 | 140700 | 9193838900 | 25950 | 25950 | 26000 | 25950 | 1967 |
| 301 | 20230918 | 140600 | 9142793300 | 25950 | 25950 | 25950 | 25950 | 448 |
| 302 | 20230918 | 140500 | 9131167700 | 25950 | 26000 | 26000 | 25950 | 489 |
| 303 | 20230918 | 140400 | 9118478100 | 25950 | 25950 | 26000 | 25950 | 492 |
| 304 | 20230918 | 140300 | 9105709850 | 25950 | 25950 | 26000 | 25950 | 919 |
| 305 | 20230918 | 140200 | 9081849000 | 25950 | 25950 | 26000 | 25950 | 565 |
| 306 | 20230918 | 140100 | 9067182200 | 25950 | 25950 | 26000 | 25950 | 518 |
| 307 | 20230918 | 140000 | 9053735800 | 25950 | 26000 | 26000 | 25950 | 596 |
| 308 | 20230918 | 135900 | 9038262850 | 26000 | 25950 | 26000 | 25950 | 1115 |
| 309 | 20230918 | 135800 | 9009303950 | 25950 | 25950 | 26000 | 25950 | 453 |
| 310 | 20230918 | 135700 | 8997538600 | 25950 | 25950 | 26000 | 25950 | 1929 |
| 311 | 20230918 | 135600 | 8947444550 | 25950 | 25950 | 26000 | 25950 | 404 |
| 312 | 20230918 | 135500 | 8936960300 | 26000 | 25950 | 26000 | 25950 | 625 |
| 313 | 20230918 | 135400 | 8920729800 | 25950 | 25950 | 25950 | 25950 | 838 |
| 314 | 20230918 | 135300 | 8898983700 | 25950 | 26000 | 26000 | 25950 | 452 |
| 315 | 20230918 | 135200 | 8887254250 | 25950 | 25950 | 26000 | 25950 | 632 |
| 316 | 20230918 | 135100 | 8870853650 | 25950 | 25950 | 26000 | 25950 | 530 |
| 317 | 20230918 | 135000 | 8857100000 | 25950 | 25950 | 26000 | 25950 | 599 |
| 318 | 20230918 | 134900 | 8841554000 | 25950 | 25950 | 26000 | 25950 | 522 |
| 319 | 20230918 | 134800 | 8828002600 | 25950 | 26000 | 26000 | 25950 | 898 |
| 320 | 20230918 | 134700 | 8804666850 | 26000 | 26000 | 26000 | 26000 | 684 |
| 321 | 20230918 | 134600 | 8786882850 | 26000 | 26000 | 26050 | 26000 | 442 |
| 322 | 20230918 | 134500 | 8775390650 | 26000 | 26000 | 26050 | 26000 | 592 |
| 323 | 20230918 | 134400 | 8759997900 | 26000 | 26050 | 26050 | 26000 | 289 |
| 324 | 20230918 | 134300 | 8752483600 | 26000 | 26050 | 26050 | 26000 | 374 |
| 325 | 20230918 | 134200 | 8742759050 | 26000 | 26050 | 26050 | 26000 | 1411 |
| 326 | 20230918 | 134100 | 8706021550 | 26000 | 26000 | 26050 | 26000 | 571 |
| 327 | 20230918 | 134000 | 8691174900 | 26000 | 26000 | 26000 | 26000 | 359 |
| 328 | 20230918 | 133900 | 8681840900 | 26000 | 26000 | 26000 | 26000 | 545 |
| 329 | 20230918 | 133800 | 8667670900 | 26000 | 26000 | 26050 | 26000 | 372 |
| 330 | 20230918 | 133700 | 8657997900 | 26000 | 26000 | 26050 | 26000 | 216 |
| 331 | 20230918 | 133600 | 8652381850 | 26000 | 26000 | 26050 | 26000 | 528 |
| 332 | 20230918 | 133500 | 8638653800 | 26000 | 26000 | 26050 | 26000 | 1044 |
| 333 | 20230918 | 133400 | 8611509750 | 26000 | 26000 | 26050 | 26000 | 702 |
| 334 | 20230918 | 133300 | 8593255650 | 26000 | 26000 | 26050 | 26000 | 488 |
| 335 | 20230918 | 133200 | 8580551650 | 26000 | 26050 | 26100 | 26000 | 891 |
| 336 | 20230918 | 133100 | 8557347650 | 26050 | 26000 | 26050 | 26000 | 764 |
| 337 | 20230918 | 133000 | 8537469600 | 26000 | 25950 | 26000 | 25950 | 391 |
| 338 | 20230918 | 132900 | 8527311850 | 26000 | 26000 | 26000 | 25950 | 518 |
| 339 | 20230918 | 132800 | 8513854900 | 26050 | 26000 | 26050 | 25950 | 787 |
| 340 | 20230918 | 132700 | 8493391350 | 25950 | 26050 | 26050 | 25950 | 765 |
| 341 | 20230918 | 132600 | 8473511900 | 26000 | 26000 | 26050 | 26000 | 191 |
| 342 | 20230918 | 132500 | 8468545850 | 26000 | 26050 | 26050 | 26000 | 602 |
| 343 | 20230918 | 132400 | 8452876850 | 26050 | 26050 | 26100 | 26050 | 485 |
| 344 | 20230918 | 132300 | 8440239850 | 26050 | 26000 | 26200 | 25950 | 888 |
| 345 | 20230918 | 132200 | 8417129600 | 26050 | 26000 | 26050 | 25950 | 1174 |
| 346 | 20230918 | 132100 | 8386614000 | 25950 | 25950 | 26000 | 25950 | 563 |
| 347 | 20230918 | 132000 | 8372001300 | 25950 | 25950 | 26000 | 25950 | 333 |
| 348 | 20230918 | 131900 | 8363359900 | 26000 | 26000 | 26000 | 25950 | 1447 |
| 349 | 20230918 | 131800 | 8325756000 | 25950 | 25950 | 25950 | 25950 | 501 |
| 350 | 20230918 | 131700 | 8312755050 | 25950 | 25950 | 26000 | 25950 | 664 |
| 351 | 20230918 | 131600 | 8295522650 | 25950 | 25950 | 26000 | 25950 | 424 |
| 352 | 20230918 | 131500 | 8284519600 | 25950 | 25950 | 26000 | 25950 | 540 |
| 353 | 20230918 | 131400 | 8270504600 | 25950 | 25950 | 25950 | 25950 | 591 |
| 354 | 20230918 | 131300 | 8255168150 | 25950 | 25950 | 25950 | 25950 | 396 |
| 355 | 20230918 | 131200 | 8244891950 | 26000 | 25950 | 26000 | 25950 | 384 |
| 356 | 20230918 | 131100 | 8234927100 | 25950 | 25950 | 25950 | 25900 | 599 |
| 357 | 20230918 | 131000 | 8219397450 | 25900 | 25950 | 25950 | 25900 | 1809 |
| 358 | 20230918 | 130900 | 8172544050 | 25900 | 25950 | 25950 | 25900 | 679 |
| 359 | 20230918 | 130800 | 8154935650 | 25950 | 25950 | 25950 | 25950 | 342 |
| 360 | 20230918 | 130700 | 8146060750 | 25950 | 25950 | 25950 | 25950 | 275 |
| 361 | 20230918 | 130600 | 8138924500 | 25950 | 25950 | 26000 | 25950 | 600 |
| 362 | 20230918 | 130500 | 8123352000 | 25950 | 25950 | 26000 | 25950 | 284 |
| 363 | 20230918 | 130400 | 8115980950 | 25950 | 26000 | 26000 | 25950 | 809 |
| 364 | 20230918 | 130300 | 8094976800 | 25950 | 25950 | 25950 | 25950 | 242 |
| 365 | 20230918 | 130200 | 8088696900 | 25950 | 25950 | 25950 | 25950 | 651 |
| 366 | 20230918 | 130100 | 8071803450 | 25950 | 25950 | 25950 | 25950 | 284 |
| 367 | 20230918 | 130000 | 8064433650 | 25950 | 26000 | 26000 | 25950 | 682 |
| 368 | 20230918 | 125900 | 8046732950 | 25950 | 25950 | 26000 | 25950 | 323 |
| 369 | 20230918 | 125800 | 8038350550 | 25950 | 25950 | 26000 | 25950 | 528 |
| 370 | 20230918 | 125700 | 8024645300 | 25950 | 25950 | 26000 | 25950 | 257 |
| 371 | 20230918 | 125600 | 8017975100 | 26000 | 25950 | 26000 | 25950 | 1562 |
| 372 | 20230918 | 125500 | 7977429150 | 26000 | 26050 | 26050 | 26000 | 406 |
| 373 | 20230918 | 125400 | 7966872800 | 26000 | 26000 | 26050 | 25950 | 1136 |
| 374 | 20230918 | 125300 | 7937347350 | 25950 | 25950 | 26000 | 25950 | 299 |
| 375 | 20230918 | 125200 | 7929586950 | 25950 | 25950 | 26000 | 25950 | 433 |
| 376 | 20230918 | 125100 | 7918350100 | 26000 | 25950 | 26000 | 25950 | 475 |
| 377 | 20230918 | 125000 | 7906022500 | 25950 | 25950 | 26000 | 25950 | 376 |
| 378 | 20230918 | 124900 | 7896265250 | 25950 | 26000 | 26000 | 25950 | 244 |
| 379 | 20230918 | 124800 | 7889933250 | 25950 | 26050 | 26050 | 25950 | 1590 |
| 380 | 20230918 | 124700 | 7848615150 | 26000 | 26000 | 26000 | 26000 | 237 |
| 381 | 20230918 | 124600 | 7842453150 | 26000 | 26050 | 26050 | 26000 | 516 |
| 382 | 20230918 | 124500 | 7829031550 | 26050 | 26000 | 26050 | 26000 | 351 |
| 383 | 20230918 | 124400 | 7819903650 | 26050 | 26000 | 26050 | 26000 | 730 |
| 384 | 20230918 | 124300 | 7800917900 | 26000 | 26000 | 26000 | 26000 | 379 |
| 385 | 20230918 | 124200 | 7791063900 | 25950 | 26050 | 26050 | 25950 | 629 |
| 386 | 20230918 | 124100 | 7774724650 | 26050 | 26000 | 26050 | 26000 | 1112 |
| 387 | 20230918 | 124000 | 7745812450 | 26000 | 25950 | 26000 | 25900 | 471 |
| 388 | 20230918 | 123900 | 7733594250 | 25950 | 25900 | 26000 | 25900 | 814 |
| 389 | 20230918 | 123800 | 7712477600 | 25900 | 25950 | 25950 | 25900 | 1218 |
| 390 | 20230918 | 123700 | 7680923900 | 25900 | 25900 | 25950 | 25900 | 739 |
| 391 | 20230918 | 123600 | 7661782350 | 25900 | 25900 | 25950 | 25900 | 642 |
| 392 | 20230918 | 123500 | 7645153900 | 25950 | 25900 | 25950 | 25900 | 305 |
| 393 | 20230918 | 123400 | 7637254050 | 25950 | 25950 | 25950 | 25900 | 284 |
| 394 | 20230918 | 123300 | 7629895350 | 25950 | 25950 | 25950 | 25950 | 529 |
| 395 | 20230918 | 123200 | 7616167800 | 26000 | 26000 | 26000 | 25950 | 556 |
| 396 | 20230918 | 123100 | 7601723050 | 25950 | 25900 | 25950 | 25900 | 666 |
| 397 | 20230918 | 123000 | 7584447500 | 25900 | 25900 | 25950 | 25900 | 365 |
| 398 | 20230918 | 122900 | 7574993850 | 25900 | 25900 | 25950 | 25900 | 694 |
| 399 | 20230918 | 122800 | 7557016450 | 25900 | 25950 | 25950 | 25900 | 502 |
| 400 | 20230918 | 122700 | 7544012850 | 26000 | 26000 | 26000 | 25900 | 403 |
| 401 | 20230918 | 122600 | 7533551350 | 25950 | 25900 | 26000 | 25900 | 771 |
| 402 | 20230918 | 122500 | 7513547450 | 25900 | 25900 | 25950 | 25900 | 476 |
| 403 | 20230918 | 122400 | 7501216000 | 25950 | 25900 | 25950 | 25900 | 1629 |
| 404 | 20230918 | 122300 | 7459019300 | 25950 | 25900 | 25950 | 25900 | 711 |
| 405 | 20230918 | 122200 | 7440597200 | 25950 | 25950 | 25950 | 25950 | 521 |
| 406 | 20230918 | 122100 | 7427077250 | 25950 | 25950 | 26000 | 25950 | 451 |
| 407 | 20230918 | 122000 | 7415373700 | 25950 | 25950 | 25950 | 25950 | 437 |
| 408 | 20230918 | 121900 | 7404033550 | 25950 | 26000 | 26000 | 25950 | 1916 |
| 409 | 20230918 | 121800 | 7354311250 | 25950 | 26000 | 26000 | 25950 | 311 |
| 410 | 20230918 | 121700 | 7346239450 | 26050 | 26000 | 26050 | 25950 | 713 |
| 411 | 20230918 | 121600 | 7327712500 | 26050 | 25950 | 26050 | 25950 | 641 |
| 412 | 20230918 | 121500 | 7311064400 | 25950 | 26000 | 26000 | 25950 | 548 |
| 413 | 20230918 | 121400 | 7296842300 | 25950 | 25950 | 26000 | 25950 | 617 |
| 414 | 20230918 | 121300 | 7280806950 | 25950 | 25950 | 26000 | 25950 | 498 |
| 415 | 20230918 | 121200 | 7267875250 | 25950 | 25950 | 26000 | 25950 | 740 |
| 416 | 20230918 | 121100 | 7248667150 | 25950 | 25950 | 25950 | 25950 | 338 |
| 417 | 20230918 | 121000 | 7239896050 | 25950 | 26000 | 26050 | 25950 | 1378 |
| 418 | 20230918 | 120900 | 7204113200 | 26000 | 26000 | 26050 | 26000 | 595 |
| 419 | 20230918 | 120800 | 7188643150 | 26000 | 26000 | 26050 | 26000 | 733 |
| 420 | 20230918 | 120700 | 7169584400 | 26000 | 26000 | 26000 | 26000 | 367 |
| 421 | 20230918 | 120600 | 7160042400 | 26000 | 26000 | 26050 | 26000 | 635 |
| 422 | 20230918 | 120500 | 7143528750 | 26000 | 26000 | 26050 | 26000 | 768 |
| 423 | 20230918 | 120400 | 7123555600 | 26000 | 26000 | 26050 | 26000 | 419 |
| 424 | 20230918 | 120300 | 7112660600 | 26050 | 26000 | 26050 | 26000 | 510 |
| 425 | 20230918 | 120200 | 7099397850 | 26000 | 26000 | 26050 | 26000 | 378 |
| 426 | 20230918 | 120100 | 7089566250 | 26000 | 26000 | 26050 | 26000 | 795 |
| 427 | 20230918 | 120000 | 7068892650 | 26000 | 26000 | 26000 | 26000 | 3062 |
| 428 | 20230918 | 115900 | 6989280650 | 26000 | 26000 | 26050 | 26000 | 413 |
| 429 | 20230918 | 115800 | 6978539400 | 26000 | 26100 | 26100 | 26000 | 1062 |
| 430 | 20230918 | 115700 | 6950882700 | 26050 | 26050 | 26050 | 26050 | 953 |
| 431 | 20230918 | 115600 | 6926057050 | 26050 | 26050 | 26050 | 26050 | 377 |
| 432 | 20230918 | 115500 | 6916236200 | 26050 | 26050 | 26100 | 26050 | 466 |
| 433 | 20230918 | 115400 | 6904094950 | 26050 | 26050 | 26050 | 26050 | 355 |
| 434 | 20230918 | 115300 | 6894847200 | 26050 | 26050 | 26100 | 26050 | 469 |
| 435 | 20230918 | 115200 | 6882629650 | 26050 | 26050 | 26100 | 26050 | 675 |
| 436 | 20230918 | 115100 | 6865045800 | 26050 | 26050 | 26100 | 26050 | 410 |
| 437 | 20230918 | 115000 | 6854365000 | 26100 | 26050 | 26100 | 26050 | 538 |
| 438 | 20230918 | 114900 | 6840343900 | 26050 | 26050 | 26100 | 26050 | 336 |
| 439 | 20230918 | 114800 | 6831590900 | 26050 | 26050 | 26100 | 26050 | 476 |
| 440 | 20230918 | 114700 | 6819188600 | 26050 | 26050 | 26100 | 26050 | 657 |
| 441 | 20230918 | 114600 | 6802065350 | 26050 | 26050 | 26100 | 26050 | 272 |
| 442 | 20230918 | 114500 | 6794979500 | 26050 | 26050 | 26100 | 26050 | 725 |
| 443 | 20230918 | 114400 | 6776093150 | 26050 | 26100 | 26100 | 26050 | 380 |
| 444 | 20230918 | 114300 | 6766186800 | 26050 | 26150 | 26150 | 26050 | 1120 |
| 445 | 20230918 | 114200 | 6736952200 | 26150 | 26150 | 26150 | 26100 | 513 |
| 446 | 20230918 | 114100 | 6723549400 | 26100 | 26100 | 26150 | 26100 | 795 |
| 447 | 20230918 | 114000 | 6702791800 | 26100 | 26150 | 26150 | 26100 | 334 |
| 448 | 20230918 | 113900 | 6694065550 | 26100 | 26050 | 26100 | 26050 | 1430 |
| 449 | 20230918 | 113800 | 6656762350 | 26050 | 26050 | 26100 | 26050 | 918 |
| 450 | 20230918 | 113700 | 6632826850 | 26050 | 26050 | 26100 | 26050 | 917 |
| 451 | 20230918 | 113600 | 6608925600 | 26050 | 26100 | 26100 | 26050 | 748 |
| 452 | 20230918 | 113500 | 6589409100 | 26100 | 26100 | 26150 | 26100 | 2137 |
| 453 | 20230918 | 113400 | 6533630450 | 26100 | 26150 | 26150 | 26100 | 727 |
| 454 | 20230918 | 113300 | 6514640400 | 26150 | 26100 | 26150 | 26100 | 547 |
| 455 | 20230918 | 113200 | 6500354200 | 26100 | 26150 | 26150 | 26100 | 681 |
| 456 | 20230918 | 113100 | 6482566250 | 26150 | 26150 | 26150 | 26150 | 147 |
| 457 | 20230918 | 113000 | 6478722200 | 26150 | 26150 | 26250 | 26150 | 1193 |
| 458 | 20230918 | 112900 | 6447514400 | 26150 | 26150 | 26300 | 26150 | 1178 |
| 459 | 20230918 | 112800 | 6416627950 | 26150 | 26150 | 26150 | 26150 | 354 |
| 460 | 20230918 | 112700 | 6407370850 | 26200 | 26150 | 26200 | 26150 | 226 |
| 461 | 20230918 | 112600 | 6401454600 | 26150 | 26150 | 26200 | 26150 | 871 |
| 462 | 20230918 | 112500 | 6378653950 | 26150 | 26150 | 26200 | 26150 | 530 |
| 463 | 20230918 | 112400 | 6364794150 | 26150 | 26200 | 26200 | 26150 | 775 |
| 464 | 20230918 | 112300 | 6344527350 | 26150 | 26150 | 26200 | 26150 | 175 |
| 465 | 20230918 | 112200 | 6339950050 | 26150 | 26200 | 26200 | 26150 | 1562 |
| 466 | 20230918 | 112100 | 6299063700 | 26200 | 26200 | 26200 | 26200 | 763 |
| 467 | 20230918 | 112000 | 6279073100 | 26200 | 26250 | 26250 | 26200 | 350 |
| 468 | 20230918 | 111900 | 6269897900 | 26200 | 26250 | 26300 | 26200 | 2429 |
| 469 | 20230918 | 111800 | 6206133950 | 26350 | 26250 | 26350 | 26250 | 731 |
| 470 | 20230918 | 111700 | 6186928750 | 26250 | 26250 | 26300 | 26250 | 380 |
| 471 | 20230918 | 111600 | 6176944950 | 26250 | 26250 | 26300 | 26250 | 940 |
| 472 | 20230918 | 111500 | 6152249950 | 26250 | 26250 | 26300 | 26250 | 362 |
| 473 | 20230918 | 111400 | 6142746450 | 26250 | 26250 | 26300 | 26250 | 741 |
| 474 | 20230918 | 111300 | 6123283100 | 26300 | 26300 | 26350 | 26250 | 513 |
| 475 | 20230918 | 111200 | 6109800700 | 26300 | 26300 | 26300 | 26300 | 499 |
| 476 | 20230918 | 111100 | 6096677000 | 26300 | 26300 | 26350 | 26300 | 308 |
| 477 | 20230918 | 111000 | 6088573400 | 26300 | 26350 | 26350 | 26300 | 633 |
| 478 | 20230918 | 110900 | 6071912750 | 26300 | 26300 | 26400 | 26300 | 475 |
| 479 | 20230918 | 110800 | 6059404950 | 26300 | 26300 | 26350 | 26300 | 303 |
| 480 | 20230918 | 110700 | 6051433750 | 26300 | 26350 | 26350 | 26300 | 1062 |
| 481 | 20230918 | 110600 | 6023462500 | 26300 | 26250 | 26300 | 26250 | 368 |
| 482 | 20230918 | 110500 | 6013789500 | 26300 | 26350 | 26350 | 26300 | 1208 |
| 483 | 20230918 | 110400 | 5982009100 | 26350 | 26300 | 26350 | 26300 | 641 |
| 484 | 20230918 | 110300 | 5965147850 | 26350 | 26300 | 26350 | 26250 | 678 |
| 485 | 20230918 | 110200 | 5947320850 | 26300 | 26250 | 26350 | 26250 | 650 |
| 486 | 20230918 | 110100 | 5930233050 | 26250 | 26250 | 26300 | 26250 | 557 |
| 487 | 20230918 | 110000 | 5915598400 | 26250 | 26300 | 26300 | 26250 | 537 |
| 488 | 20230918 | 105900 | 5901493500 | 26250 | 26250 | 26300 | 26250 | 336 |
| 489 | 20230918 | 105800 | 5892672950 | 26250 | 26250 | 26300 | 26250 | 876 |
| 490 | 20230918 | 105700 | 5869677400 | 26250 | 26250 | 26300 | 26250 | 381 |
| 491 | 20230918 | 105600 | 5859675900 | 26250 | 26150 | 26300 | 26150 | 556 |
| 492 | 20230918 | 105500 | 5845081500 | 26200 | 26150 | 26450 | 26150 | 1647 |
| 493 | 20230918 | 105400 | 5801707500 | 26150 | 26200 | 26200 | 26150 | 341 |
| 494 | 20230918 | 105300 | 5792786150 | 26200 | 26200 | 26250 | 26200 | 417 |
| 495 | 20230918 | 105200 | 5781860550 | 26250 | 26300 | 26300 | 26200 | 819 |
| 496 | 20230918 | 105100 | 5760378200 | 26250 | 26250 | 26250 | 26200 | 319 |
| 497 | 20230918 | 105000 | 5752009500 | 26250 | 26200 | 26250 | 26200 | 353 |
| 498 | 20230918 | 104900 | 5742760850 | 26200 | 26200 | 26250 | 26200 | 443 |
| 499 | 20230918 | 104800 | 5731152850 | 26200 | 26150 | 26200 | 26150 | 970 |
| 500 | 20230918 | 104700 | 5705741800 | 26150 | 26150 | 26200 | 26150 | 191 |
| 501 | 20230918 | 104600 | 5700746850 | 26150 | 26150 | 26200 | 26150 | 342 |
| 502 | 20230918 | 104500 | 5691803050 | 26150 | 26150 | 26200 | 26150 | 662 |
| 503 | 20230918 | 104400 | 5674486400 | 26150 | 26250 | 26250 | 26150 | 398 |
| 504 | 20230918 | 104300 | 5664051900 | 26250 | 26200 | 26250 | 26150 | 284 |
| 505 | 20230918 | 104200 | 5656615200 | 26200 | 26100 | 26200 | 26100 | 2654 |
| 506 | 20230918 | 104100 | 5587177950 | 26150 | 26050 | 26150 | 26050 | 489 |
| 507 | 20230918 | 104000 | 5574427550 | 26050 | 26100 | 26150 | 26000 | 9451 |
| 508 | 20230918 | 103900 | 5328427650 | 26100 | 26100 | 26150 | 26100 | 1222 |
| 509 | 20230918 | 103800 | 5296527800 | 26100 | 26100 | 26150 | 26100 | 579 |
| 510 | 20230918 | 103700 | 5281410500 | 26150 | 26150 | 26150 | 26100 | 434 |
| 511 | 20230918 | 103600 | 5270081350 | 26100 | 26200 | 26200 | 26100 | 581 |
| 512 | 20230918 | 103500 | 5254895100 | 26150 | 26100 | 26200 | 26100 | 813 |
| 513 | 20230918 | 103400 | 5233651850 | 26150 | 26150 | 26150 | 26100 | 548 |
| 514 | 20230918 | 103300 | 5219347250 | 26150 | 26150 | 26150 | 26100 | 4128 |
| 515 | 20230918 | 103200 | 5111590500 | 26150 | 26350 | 26350 | 26150 | 12497 |
| 516 | 20230918 | 103100 | 4783969250 | 26300 | 26300 | 26350 | 26300 | 906 |
| 517 | 20230918 | 103000 | 4760139600 | 26300 | 26350 | 26350 | 26300 | 265 |
| 518 | 20230918 | 102900 | 4753170000 | 26350 | 26350 | 26350 | 26300 | 1744 |
| 519 | 20230918 | 102800 | 4707301300 | 26350 | 26400 | 26400 | 26300 | 300 |
| 520 | 20230918 | 102700 | 4699396300 | 26350 | 26400 | 26400 | 26350 | 1508 |
| 521 | 20230918 | 102600 | 4659660100 | 26350 | 26350 | 26400 | 26350 | 971 |
| 522 | 20230918 | 102500 | 4634067500 | 26350 | 26400 | 26400 | 26350 | 301 |
| 523 | 20230918 | 102400 | 4626135300 | 26400 | 26400 | 26400 | 26350 | 164 |
| 524 | 20230918 | 102300 | 4621812300 | 26350 | 26400 | 26400 | 26350 | 747 |
| 525 | 20230918 | 102200 | 4602116050 | 26400 | 26400 | 26400 | 26350 | 311 |
| 526 | 20230918 | 102100 | 4593919800 | 26350 | 26350 | 26400 | 26350 | 1498 |
| 527 | 20230918 | 102000 | 4554416900 | 26350 | 26400 | 26400 | 26350 | 395 |
| 528 | 20230918 | 101900 | 4544007150 | 26400 | 26350 | 26400 | 26350 | 512 |
| 529 | 20230918 | 101800 | 4530505150 | 26400 | 26400 | 26400 | 26350 | 563 |
| 530 | 20230918 | 101700 | 4515653050 | 26450 | 26400 | 26450 | 26400 | 609 |
| 531 | 20230918 | 101600 | 4499574950 | 26400 | 26450 | 26450 | 26400 | 690 |
| 532 | 20230918 | 101500 | 4481357000 | 26400 | 26400 | 26450 | 26400 | 715 |
| 533 | 20230918 | 101400 | 4462479800 | 26400 | 26450 | 26450 | 26400 | 225 |
| 534 | 20230918 | 101300 | 4456531200 | 26450 | 26400 | 26450 | 26400 | 947 |
| 535 | 20230918 | 101200 | 4431520650 | 26450 | 26400 | 26450 | 26400 | 330 |
| 536 | 20230918 | 101100 | 4422807200 | 26400 | 26350 | 26400 | 26350 | 310 |
| 537 | 20230918 | 101000 | 4414633650 | 26400 | 26400 | 26400 | 26350 | 330 |
| 538 | 20230918 | 100900 | 4405927300 | 26350 | 26450 | 26450 | 26350 | 2437 |
| 539 | 20230918 | 100800 | 4341601750 | 26400 | 26450 | 26500 | 26400 | 335 |
| 540 | 20230918 | 100700 | 4332742250 | 26500 | 26450 | 26600 | 26400 | 258 |
| 541 | 20230918 | 100600 | 4325921000 | 26400 | 26450 | 26450 | 26400 | 234 |
| 542 | 20230918 | 100500 | 4319740150 | 26450 | 26450 | 26450 | 26400 | 1444 |
| 543 | 20230918 | 100400 | 4281611000 | 26400 | 26400 | 26450 | 26400 | 767 |
| 544 | 20230918 | 100300 | 4261353900 | 26450 | 26400 | 26450 | 26400 | 314 |
| 545 | 20230918 | 100200 | 4253064200 | 26400 | 26400 | 26450 | 26400 | 581 |
| 546 | 20230918 | 100100 | 4237725500 | 26400 | 26400 | 26450 | 26350 | 608 |
| 547 | 20230918 | 100000 | 4221680450 | 26400 | 26500 | 26500 | 26400 | 164 |
| 548 | 20230918 | 095900 | 4217349450 | 26500 | 26400 | 26600 | 26400 | 432 |
| 549 | 20230918 | 095800 | 4205933850 | 26400 | 26500 | 26550 | 26400 | 5095 |
| 550 | 20230918 | 095700 | 4071285500 | 26500 | 26450 | 26550 | 26450 | 875 |
| 551 | 20230918 | 095600 | 4048131000 | 26450 | 26450 | 26500 | 26450 | 460 |
| 552 | 20230918 | 095500 | 4035961500 | 26450 | 26600 | 26600 | 26450 | 1772 |
| 553 | 20230918 | 095400 | 3989012850 | 26550 | 26600 | 26600 | 26550 | 498 |
| 554 | 20230918 | 095300 | 3975790700 | 26550 | 26600 | 26600 | 26550 | 421 |
| 555 | 20230918 | 095200 | 3964611350 | 26600 | 26550 | 26600 | 26550 | 789 |
| 556 | 20230918 | 095100 | 3943662950 | 26550 | 26700 | 26700 | 26550 | 629 |
| 557 | 20230918 | 095000 | 3926928300 | 26700 | 26750 | 26750 | 26700 | 1545 |
| 558 | 20230918 | 094900 | 3885653450 | 26700 | 26750 | 26750 | 26700 | 246 |
| 559 | 20230918 | 094800 | 3879081000 | 26750 | 26700 | 26750 | 26700 | 732 |
| 560 | 20230918 | 094700 | 3859510150 | 26700 | 26700 | 26750 | 26700 | 1374 |
| 561 | 20230918 | 094600 | 3822819900 | 26700 | 26650 | 26700 | 26600 | 857 |
| 562 | 20230918 | 094500 | 3799990750 | 26650 | 26550 | 26700 | 26550 | 465 |
| 563 | 20230918 | 094400 | 3787611400 | 26550 | 26500 | 26600 | 26500 | 524 |
| 564 | 20230918 | 094300 | 3773719350 | 26500 | 26450 | 26500 | 26450 | 773 |
| 565 | 20230918 | 094200 | 3753249550 | 26450 | 26350 | 26450 | 26350 | 414 |
| 566 | 20230918 | 094100 | 3742327900 | 26350 | 26350 | 26400 | 26300 | 1713 |
| 567 | 20230918 | 094000 | 3697198250 | 26350 | 26300 | 26400 | 26300 | 1314 |
| 568 | 20230918 | 093900 | 3662617250 | 26300 | 26400 | 26450 | 26300 | 4212 |
| 569 | 20230918 | 093800 | 3551516000 | 26400 | 26500 | 26500 | 26400 | 1696 |
| 570 | 20230918 | 093700 | 3506713950 | 26450 | 26450 | 26450 | 26400 | 2896 |
| 571 | 20230918 | 093600 | 3430185150 | 26450 | 26450 | 26500 | 26450 | 1633 |
| 572 | 20230918 | 093500 | 3386986200 | 26450 | 26550 | 26550 | 26400 | 2782 |
| 573 | 20230918 | 093400 | 3313395500 | 26500 | 26500 | 26550 | 26450 | 1023 |
| 574 | 20230918 | 093300 | 3286315900 | 26450 | 26500 | 26550 | 26450 | 4748 |
| 575 | 20230918 | 093200 | 3160598300 | 26500 | 26600 | 26600 | 26500 | 2352 |
| 576 | 20230918 | 093100 | 3098190600 | 26550 | 26600 | 26650 | 26550 | 1084 |
| 577 | 20230918 | 093000 | 3069381150 | 26550 | 26550 | 26650 | 26550 | 1316 |
| 578 | 20230918 | 092900 | 3034425950 | 26500 | 26500 | 26550 | 26450 | 1976 |
| 579 | 20230918 | 092800 | 2982031150 | 26500 | 26500 | 26550 | 26450 | 3668 |
| 580 | 20230918 | 092700 | 2884849700 | 26500 | 26500 | 26550 | 26500 | 2726 |
| 581 | 20230918 | 092600 | 2812575050 | 26500 | 26600 | 26600 | 26500 | 5294 |
| 582 | 20230918 | 092500 | 2671984500 | 26600 | 26750 | 26750 | 26600 | 2821 |
| 583 | 20230918 | 092400 | 2596811250 | 26700 | 26700 | 26700 | 26650 | 3328 |
| 584 | 20230918 | 092300 | 2508009200 | 26700 | 26650 | 26700 | 26600 | 1881 |
| 585 | 20230918 | 092200 | 2457887900 | 26650 | 26600 | 26650 | 26600 | 1302 |
| 586 | 20230918 | 092100 | 2423250950 | 26600 | 26600 | 26700 | 26550 | 2767 |
| 587 | 20230918 | 092000 | 2349779700 | 26550 | 26550 | 26700 | 26500 | 5573 |
| 588 | 20230918 | 091900 | 2201828200 | 26600 | 26550 | 26700 | 26550 | 1901 |
| 589 | 20230918 | 091800 | 2151318350 | 26550 | 26750 | 26750 | 26550 | 4327 |
| 590 | 20230918 | 091700 | 2036068150 | 26750 | 26850 | 26850 | 26700 | 6422 |
| 591 | 20230918 | 091600 | 1864108300 | 26850 | 26850 | 26850 | 26800 | 2479 |
| 592 | 20230918 | 091500 | 1797625500 | 26850 | 26850 | 26900 | 26800 | 824 |
| 593 | 20230918 | 091400 | 1775507600 | 26850 | 26900 | 26950 | 26800 | 5837 |
| 594 | 20230918 | 091300 | 1618644850 | 26950 | 26950 | 26950 | 26900 | 1541 |
| 595 | 20230918 | 091200 | 1577165550 | 26950 | 27000 | 27000 | 26900 | 1527 |
| 596 | 20230918 | 091100 | 1536015950 | 27000 | 27000 | 27000 | 26950 | 7689 |
| 597 | 20230918 | 091000 | 1328681600 | 27000 | 27150 | 27150 | 27000 | 922 |
| 598 | 20230918 | 090900 | 1303782650 | 27150 | 27000 | 27200 | 26950 | 1449 |
| 599 | 20230918 | 090800 | 1264628800 | 27000 | 27000 | 27050 | 26950 | 2432 |
| 600 | 20230918 | 090700 | 1198977700 | 26950 | 27300 | 27300 | 26950 | 5015 |
| 601 | 20230918 | 090600 | 1063105900 | 27200 | 27300 | 27300 | 27200 | 1085 |
| 602 | 20230918 | 090500 | 1033578800 | 27300 | 27250 | 27300 | 27200 | 85 |
| 603 | 20230918 | 090400 | 1031260900 | 27150 | 27300 | 27500 | 27150 | 3091 |
| 604 | 20230918 | 090300 | 946903550 | 27300 | 27100 | 27300 | 27000 | 4834 |
| 605 | 20230918 | 090200 | 815739650 | 27000 | 27050 | 27150 | 26850 | 11879 |
| 606 | 20230918 | 090100 | 495349900 | 27000 | 27300 | 27350 | 27000 | 13403 |
| 607 | 20230918 | 090000 | 131954600 | 27300 | 27450 | 27450 | 27300 | 4809 |