34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 3 | 20230918 | 192700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230918 | 192600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230918 | 192500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230918 | 192400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230918 | 192300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230918 | 192200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230918 | 192100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230918 | 192000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230918 | 191900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230918 | 191800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230918 | 191700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230918 | 191600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230918 | 191500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230918 | 191400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230918 | 191300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230918 | 191200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230918 | 191100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230918 | 191000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230918 | 190900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230918 | 190800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230918 | 190700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230918 | 190600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230918 | 190500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230918 | 190400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230918 | 190300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230918 | 190200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230918 | 190100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230918 | 190000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230918 | 185900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230918 | 185800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 33 | 20230918 | 185700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230918 | 185600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230918 | 185500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230918 | 185400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230918 | 185300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230918 | 185200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230918 | 185100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230918 | 185000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230918 | 184900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230918 | 184800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230918 | 184700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230918 | 184600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230918 | 184500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230918 | 184400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230918 | 184300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230918 | 184200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230918 | 184100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230918 | 184000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230918 | 183900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230918 | 183800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230918 | 183700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230918 | 183600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230918 | 183500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230918 | 183400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230918 | 183300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230918 | 183200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230918 | 183100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230918 | 183000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230918 | 182900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230918 | 182800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 63 | 20230918 | 182700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230918 | 182600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230918 | 182500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230918 | 182400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230918 | 182300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230918 | 182200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230918 | 182100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230918 | 182000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230918 | 181900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230918 | 181800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230918 | 181700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230918 | 181600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230918 | 181500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230918 | 181400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230918 | 181300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230918 | 181200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230918 | 181100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230918 | 181000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230918 | 180900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230918 | 180800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230918 | 180700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230918 | 180600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230918 | 180500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230918 | 180400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230918 | 180300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230918 | 180200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230918 | 180100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230918 | 180000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230918 | 175900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230918 | 175800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 93 | 20230918 | 175700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230918 | 175600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230918 | 175500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230918 | 175400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230918 | 175300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230918 | 175200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230918 | 175100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230918 | 175000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230918 | 174900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230918 | 174800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230918 | 174700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230918 | 174600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230918 | 174500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230918 | 174400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230918 | 174300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230918 | 174200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230918 | 174100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230918 | 174000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230918 | 173900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230918 | 173800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230918 | 173700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230918 | 173600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230918 | 173500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230918 | 173400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230918 | 173300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230918 | 173200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230918 | 173100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230918 | 173000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230918 | 172900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230918 | 172800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 123 | 20230918 | 172700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230918 | 172600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230918 | 172500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230918 | 172400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230918 | 172300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230918 | 172200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230918 | 172100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230918 | 172000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230918 | 171900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230918 | 171800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230918 | 171700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230918 | 171600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230918 | 171500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230918 | 171400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230918 | 171300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230918 | 171200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230918 | 171100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230918 | 171000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230918 | 170900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230918 | 170800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230918 | 170700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230918 | 170600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230918 | 170500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230918 | 170400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230918 | 170300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230918 | 170200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230918 | 170100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230918 | 170000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230918 | 165900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230918 | 165800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 153 | 20230918 | 165700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230918 | 165600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230918 | 165500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230918 | 165400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230918 | 165300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230918 | 165200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230918 | 165100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230918 | 165000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230918 | 164900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230918 | 164800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230918 | 164700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230918 | 164600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230918 | 164500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230918 | 164400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230918 | 164300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230918 | 164200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230918 | 164100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230918 | 164000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230918 | 163900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230918 | 163800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230918 | 163700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230918 | 163600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230918 | 163500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230918 | 163400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230918 | 163300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230918 | 163200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230918 | 163100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230918 | 163000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230918 | 162900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230918 | 162800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 183 | 20230918 | 162700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230918 | 162600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230918 | 162500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230918 | 162400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230918 | 162300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230918 | 162200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230918 | 162100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230918 | 162000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230918 | 161900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230918 | 161800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230918 | 161700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230918 | 161600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230918 | 161500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230918 | 161400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230918 | 161300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230918 | 161200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230918 | 161100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230918 | 161000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230918 | 160900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230918 | 160800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230918 | 160700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230918 | 160600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230918 | 160500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230918 | 160400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230918 | 160300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230918 | 160200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230918 | 160100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230918 | 160000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230918 | 155900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230918 | 155800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 213 | 20230918 | 155700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230918 | 155600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230918 | 155500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230918 | 155400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230918 | 155300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230918 | 155200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230918 | 155100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230918 | 155000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230918 | 154900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230918 | 154800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230918 | 154700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230918 | 154600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230918 | 154500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230918 | 154400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230918 | 154300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230918 | 154200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230918 | 154100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20230918 | 154000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20230918 | 153900 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20230918 | 153800 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20230918 | 153700 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20230918 | 153600 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20230918 | 153500 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20230918 | 153400 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20230918 | 153300 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20230918 | 153200 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20230918 | 153100 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20230918 | 153000 | 21566594900 | 29900 | 29900 | 29900 | 29900 | 24563 |
| 241 | 20230918 | 152900 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 242 | 20230918 | 152800 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 243 | 20230918 | 152700 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20230918 | 152600 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20230918 | 152500 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 246 | 20230918 | 152400 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 247 | 20230918 | 152300 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 248 | 20230918 | 152200 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 249 | 20230918 | 152100 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 250 | 20230918 | 152000 | 20832161200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 251 | 20230918 | 151900 | 20832161200 | 29950 | 29950 | 30000 | 29950 | 3558 |
| 252 | 20230918 | 151800 | 20725527550 | 30000 | 29950 | 30000 | 29950 | 791 |
| 253 | 20230918 | 151700 | 20701824400 | 30000 | 30000 | 30000 | 29950 | 1241 |
| 254 | 20230918 | 151600 | 20664615150 | 29950 | 29950 | 30000 | 29950 | 681 |
| 255 | 20230918 | 151500 | 20644214000 | 30000 | 29950 | 30000 | 29900 | 1451 |
| 256 | 20230918 | 151400 | 20600754450 | 29950 | 29950 | 30000 | 29900 | 3583 |
| 257 | 20230918 | 151300 | 20493446650 | 29950 | 29950 | 30000 | 29950 | 1123 |
| 258 | 20230918 | 151200 | 20459810500 | 30000 | 30000 | 30000 | 29950 | 1010 |
| 259 | 20230918 | 151100 | 20429556500 | 30000 | 29950 | 30000 | 29950 | 289 |
| 260 | 20230918 | 151000 | 20420893200 | 29950 | 29950 | 30000 | 29950 | 2301 |
| 261 | 20230918 | 150900 | 20351976300 | 29950 | 30000 | 30000 | 29950 | 9559 |
| 262 | 20230918 | 150800 | 20065678950 | 30000 | 30000 | 30000 | 29950 | 1297 |
| 263 | 20230918 | 150700 | 20026813000 | 29950 | 30000 | 30000 | 29950 | 538 |
| 264 | 20230918 | 150600 | 20010692750 | 30000 | 30000 | 30000 | 29950 | 1376 |
| 265 | 20230918 | 150500 | 19969476500 | 30000 | 30000 | 30000 | 29950 | 439 |
| 266 | 20230918 | 150400 | 19956324800 | 30000 | 30000 | 30000 | 29950 | 362 |
| 267 | 20230918 | 150300 | 19945479450 | 29950 | 30000 | 30000 | 29950 | 606 |
| 268 | 20230918 | 150200 | 19927326950 | 29950 | 30000 | 30000 | 29950 | 404 |
| 269 | 20230918 | 150100 | 19915220950 | 30000 | 30000 | 30000 | 29950 | 60 |
| 270 | 20230918 | 150000 | 19913421150 | 30000 | 30000 | 30000 | 29950 | 361 |
| 271 | 20230918 | 145900 | 19902598200 | 29950 | 30000 | 30000 | 29950 | 1869 |
| 272 | 20230918 | 145800 | 19846532750 | 29950 | 29950 | 30000 | 29950 | 408 |
| 273 | 20230918 | 145700 | 19834301500 | 29950 | 29950 | 30000 | 29950 | 651 |
| 274 | 20230918 | 145600 | 19814797800 | 29950 | 29950 | 30000 | 29950 | 429 |
| 275 | 20230918 | 145500 | 19801942450 | 29950 | 29950 | 30000 | 29950 | 383 |
| 276 | 20230918 | 145400 | 19790466300 | 30000 | 29950 | 30000 | 29950 | 2315 |
| 277 | 20230918 | 145300 | 19721127600 | 29950 | 30000 | 30000 | 29950 | 1143 |
| 278 | 20230918 | 145200 | 19686873650 | 30000 | 30000 | 30000 | 29950 | 328 |
| 279 | 20230918 | 145100 | 19677045200 | 30000 | 30000 | 30000 | 29950 | 1858 |
| 280 | 20230918 | 145000 | 19621372350 | 30000 | 30000 | 30000 | 29950 | 277 |
| 281 | 20230918 | 144900 | 19613070750 | 30000 | 30000 | 30000 | 29950 | 388 |
| 282 | 20230918 | 144800 | 19601445500 | 30000 | 30000 | 30000 | 29950 | 256 |
| 283 | 20230918 | 144700 | 19593775450 | 30000 | 29950 | 30000 | 29950 | 948 |
| 284 | 20230918 | 144600 | 19565375400 | 30000 | 30000 | 30000 | 29950 | 293 |
| 285 | 20230918 | 144500 | 19556593750 | 30000 | 30000 | 30000 | 29950 | 326 |
| 286 | 20230918 | 144400 | 19546822150 | 30000 | 30000 | 30000 | 29950 | 1020 |
| 287 | 20230918 | 144300 | 19516267800 | 30000 | 30000 | 30000 | 29950 | 968 |
| 288 | 20230918 | 144200 | 19487238300 | 30000 | 29950 | 30000 | 29950 | 317 |
| 289 | 20230918 | 144100 | 19477736700 | 30000 | 30000 | 30000 | 29950 | 171 |
| 290 | 20230918 | 144000 | 19472609200 | 29950 | 30000 | 30000 | 29950 | 309 |
| 291 | 20230918 | 143900 | 19463348800 | 30000 | 30000 | 30000 | 29950 | 360 |
| 292 | 20230918 | 143800 | 19452556850 | 30000 | 30000 | 30000 | 29950 | 266 |
| 293 | 20230918 | 143700 | 19444585850 | 30000 | 29950 | 30000 | 29950 | 1712 |
| 294 | 20230918 | 143600 | 19393307900 | 29950 | 29900 | 29950 | 29900 | 3390 |
| 295 | 20230918 | 143500 | 19291788300 | 29900 | 29900 | 29950 | 29900 | 502 |
| 296 | 20230918 | 143400 | 19276767650 | 29950 | 30000 | 30000 | 29900 | 2729 |
| 297 | 20230918 | 143300 | 19195041600 | 30000 | 30000 | 30000 | 29950 | 374 |
| 298 | 20230918 | 143200 | 19183829700 | 30000 | 30000 | 30000 | 29950 | 980 |
| 299 | 20230918 | 143100 | 19154439000 | 30000 | 30000 | 30000 | 29950 | 243 |
| 300 | 20230918 | 143000 | 19147157500 | 30000 | 30000 | 30000 | 29950 | 1191 |
| 301 | 20230918 | 142900 | 19111484700 | 29950 | 29950 | 30000 | 29950 | 322 |
| 302 | 20230918 | 142800 | 19101840700 | 29950 | 30000 | 30000 | 29950 | 216 |
| 303 | 20230918 | 142700 | 19095371100 | 30000 | 30000 | 30000 | 29950 | 522 |
| 304 | 20230918 | 142600 | 19079736450 | 30000 | 29950 | 30000 | 29950 | 596 |
| 305 | 20230918 | 142500 | 19061886100 | 29950 | 30000 | 30000 | 29950 | 315 |
| 306 | 20230918 | 142400 | 19052450550 | 30000 | 29950 | 30000 | 29950 | 678 |
| 307 | 20230918 | 142300 | 19032143700 | 30000 | 29950 | 30000 | 29950 | 311 |
| 308 | 20230918 | 142200 | 19022825650 | 29950 | 29950 | 30000 | 29950 | 369 |
| 309 | 20230918 | 142100 | 19011770500 | 30000 | 30000 | 30000 | 29900 | 10636 |
| 310 | 20230918 | 142000 | 18693210800 | 30050 | 30000 | 30050 | 29950 | 1761 |
| 311 | 20230918 | 141900 | 18640381050 | 30000 | 30000 | 30000 | 29950 | 572 |
| 312 | 20230918 | 141800 | 18623231700 | 30000 | 30000 | 30000 | 29950 | 696 |
| 313 | 20230918 | 141700 | 18602360700 | 29950 | 30000 | 30000 | 29950 | 1062 |
| 314 | 20230918 | 141600 | 18570515900 | 30000 | 30000 | 30000 | 29950 | 618 |
| 315 | 20230918 | 141500 | 18551997850 | 30000 | 29950 | 30000 | 29950 | 212 |
| 316 | 20230918 | 141400 | 18545646800 | 29950 | 30000 | 30000 | 29950 | 285 |
| 317 | 20230918 | 141300 | 18537106750 | 30000 | 30000 | 30000 | 29950 | 477 |
| 318 | 20230918 | 141200 | 18522804700 | 30000 | 30000 | 30000 | 29950 | 256 |
| 319 | 20230918 | 141100 | 18515137100 | 29950 | 30000 | 30000 | 29950 | 406 |
| 320 | 20230918 | 141000 | 18502970150 | 30000 | 30000 | 30050 | 30000 | 1164 |
| 321 | 20230918 | 140900 | 18468050050 | 30050 | 30000 | 30050 | 30000 | 169 |
| 322 | 20230918 | 140800 | 18462980000 | 29950 | 30050 | 30050 | 29950 | 661 |
| 323 | 20230918 | 140700 | 18443148950 | 30050 | 30000 | 30050 | 30000 | 454 |
| 324 | 20230918 | 140600 | 18429528250 | 30000 | 29950 | 30000 | 29950 | 1535 |
| 325 | 20230918 | 140500 | 18383486300 | 30000 | 29950 | 30000 | 29950 | 451 |
| 326 | 20230918 | 140400 | 18369966000 | 30000 | 30000 | 30000 | 29950 | 291 |
| 327 | 20230918 | 140300 | 18361244550 | 30000 | 30000 | 30000 | 29950 | 507 |
| 328 | 20230918 | 140200 | 18346042700 | 29950 | 30000 | 30000 | 29950 | 648 |
| 329 | 20230918 | 140100 | 18326615400 | 30000 | 30000 | 30000 | 29950 | 849 |
| 330 | 20230918 | 140000 | 18301155050 | 30000 | 30000 | 30000 | 29950 | 620 |
| 331 | 20230918 | 135900 | 18282566950 | 29950 | 30000 | 30000 | 29950 | 356 |
| 332 | 20230918 | 135800 | 18271895400 | 30000 | 30000 | 30050 | 29950 | 5461 |
| 333 | 20230918 | 135700 | 18108065100 | 30000 | 30050 | 30050 | 30000 | 1181 |
| 334 | 20230918 | 135600 | 18072632150 | 30000 | 30000 | 30050 | 30000 | 332 |
| 335 | 20230918 | 135500 | 18062672050 | 30050 | 30050 | 30050 | 30000 | 289 |
| 336 | 20230918 | 135400 | 18054000800 | 30000 | 30000 | 30050 | 30000 | 370 |
| 337 | 20230918 | 135300 | 18042900050 | 30050 | 30050 | 30050 | 30000 | 36 |
| 338 | 20230918 | 135200 | 18041818750 | 30050 | 30050 | 30050 | 30000 | 1036 |
| 339 | 20230918 | 135100 | 18010733250 | 30050 | 30050 | 30050 | 30000 | 1218 |
| 340 | 20230918 | 135000 | 17974152300 | 30050 | 30050 | 30100 | 30000 | 238 |
| 341 | 20230918 | 134900 | 17967000100 | 30050 | 30050 | 30100 | 30050 | 274 |
| 342 | 20230918 | 134800 | 17958766350 | 30050 | 30050 | 30100 | 30050 | 537 |
| 343 | 20230918 | 134700 | 17942624300 | 30100 | 30050 | 30100 | 30050 | 851 |
| 344 | 20230918 | 134600 | 17917051600 | 30050 | 30100 | 30100 | 30000 | 1232 |
| 345 | 20230918 | 134500 | 17880037400 | 30100 | 30100 | 30100 | 30050 | 172 |
| 346 | 20230918 | 134400 | 17874868150 | 30100 | 30100 | 30100 | 30050 | 460 |
| 347 | 20230918 | 134300 | 17861044550 | 30100 | 30050 | 30100 | 30050 | 864 |
| 348 | 20230918 | 134200 | 17835058800 | 30050 | 30050 | 30100 | 30050 | 349 |
| 349 | 20230918 | 134100 | 17824570450 | 30050 | 30000 | 30050 | 30000 | 468 |
| 350 | 20230918 | 134000 | 17810517850 | 30050 | 30050 | 30050 | 30000 | 1621 |
| 351 | 20230918 | 133900 | 17761814700 | 30050 | 30050 | 30050 | 30000 | 779 |
| 352 | 20230918 | 133800 | 17738419250 | 30050 | 30000 | 30050 | 30000 | 382 |
| 353 | 20230918 | 133700 | 17726953050 | 30050 | 30050 | 30050 | 30000 | 201 |
| 354 | 20230918 | 133600 | 17720913600 | 30000 | 30050 | 30050 | 30000 | 1355 |
| 355 | 20230918 | 133500 | 17680258350 | 30050 | 30000 | 30050 | 29950 | 2637 |
| 356 | 20230918 | 133400 | 17601137700 | 30000 | 30050 | 30050 | 29950 | 10866 |
| 357 | 20230918 | 133300 | 17275180350 | 30050 | 30050 | 30050 | 30000 | 2569 |
| 358 | 20230918 | 133200 | 17197992350 | 30000 | 30050 | 30050 | 30000 | 3802 |
| 359 | 20230918 | 133100 | 17083917400 | 30050 | 30050 | 30050 | 30000 | 4158 |
| 360 | 20230918 | 133000 | 16959169150 | 30000 | 30050 | 30100 | 30000 | 5218 |
| 361 | 20230918 | 132900 | 16802383500 | 30050 | 30100 | 30100 | 30050 | 436 |
| 362 | 20230918 | 132800 | 16789280200 | 30100 | 30100 | 30100 | 30050 | 448 |
| 363 | 20230918 | 132700 | 16775803950 | 30100 | 30050 | 30100 | 30050 | 4513 |
| 364 | 20230918 | 132600 | 16640171550 | 30100 | 30100 | 30100 | 30050 | 535 |
| 365 | 20230918 | 132500 | 16624090050 | 30100 | 30150 | 30150 | 30100 | 1030 |
| 366 | 20230918 | 132400 | 16593086400 | 30100 | 30150 | 30150 | 30100 | 314 |
| 367 | 20230918 | 132300 | 16583634250 | 30150 | 30150 | 30150 | 30100 | 2059 |
| 368 | 20230918 | 132200 | 16521652250 | 30150 | 30100 | 30150 | 30100 | 168 |
| 369 | 20230918 | 132100 | 16516595000 | 30100 | 30100 | 30150 | 30050 | 1979 |
| 370 | 20230918 | 132000 | 16457024750 | 30100 | 30100 | 30100 | 30050 | 456 |
| 371 | 20230918 | 131900 | 16443307150 | 30100 | 30150 | 30200 | 30100 | 14504 |
| 372 | 20230918 | 131800 | 16006635950 | 30150 | 30200 | 30200 | 30150 | 888 |
| 373 | 20230918 | 131700 | 15979861550 | 30200 | 30200 | 30200 | 30150 | 351 |
| 374 | 20230918 | 131600 | 15969269550 | 30200 | 30200 | 30200 | 30150 | 2553 |
| 375 | 20230918 | 131500 | 15892288150 | 30200 | 30150 | 30200 | 30150 | 739 |
| 376 | 20230918 | 131400 | 15869996200 | 30200 | 30200 | 30200 | 30150 | 309 |
| 377 | 20230918 | 131300 | 15860674800 | 30200 | 30200 | 30200 | 30150 | 444 |
| 378 | 20230918 | 131200 | 15847274650 | 30200 | 30200 | 30200 | 30150 | 430 |
| 379 | 20230918 | 131100 | 15834302100 | 30200 | 30200 | 30200 | 30150 | 276 |
| 380 | 20230918 | 131000 | 15825971950 | 30200 | 30200 | 30200 | 30200 | 134 |
| 381 | 20230918 | 130900 | 15821925150 | 30200 | 30200 | 30200 | 30150 | 571 |
| 382 | 20230918 | 130800 | 15804681500 | 30200 | 30200 | 30200 | 30150 | 54 |
| 383 | 20230918 | 130700 | 15803052200 | 30200 | 30200 | 30200 | 30150 | 240 |
| 384 | 20230918 | 130600 | 15795806700 | 30200 | 30200 | 30200 | 30150 | 189 |
| 385 | 20230918 | 130500 | 15790099700 | 30200 | 30200 | 30200 | 30150 | 471 |
| 386 | 20230918 | 130400 | 15775878700 | 30150 | 30200 | 30200 | 30150 | 308 |
| 387 | 20230918 | 130300 | 15766592300 | 30200 | 30200 | 30200 | 30200 | 39 |
| 388 | 20230918 | 130200 | 15765414500 | 30150 | 30200 | 30200 | 30150 | 2043 |
| 389 | 20230918 | 130100 | 15703805900 | 30200 | 30200 | 30200 | 30200 | 644 |
| 390 | 20230918 | 130000 | 15684357100 | 30200 | 30200 | 30200 | 30200 | 166 |
| 391 | 20230918 | 125900 | 15679343900 | 30150 | 30150 | 30200 | 30100 | 2155 |
| 392 | 20230918 | 125800 | 15614382950 | 30100 | 30150 | 30200 | 30100 | 2915 |
| 393 | 20230918 | 125700 | 15526530300 | 30200 | 30200 | 30200 | 30150 | 256 |
| 394 | 20230918 | 125600 | 15518801850 | 30200 | 30150 | 30200 | 30150 | 173 |
| 395 | 20230918 | 125500 | 15513585100 | 30150 | 30200 | 30200 | 30100 | 763 |
| 396 | 20230918 | 125400 | 15490578700 | 30200 | 30150 | 30200 | 30150 | 807 |
| 397 | 20230918 | 125300 | 15466231700 | 30150 | 30150 | 30200 | 30150 | 1148 |
| 398 | 20230918 | 125200 | 15431619350 | 30150 | 30150 | 30200 | 30100 | 846 |
| 399 | 20230918 | 125100 | 15406116800 | 30150 | 30150 | 30150 | 30150 | 2140 |
| 400 | 20230918 | 125000 | 15341595800 | 30150 | 30150 | 30150 | 30150 | 1697 |
| 401 | 20230918 | 124900 | 15290431250 | 30150 | 30150 | 30150 | 30100 | 773 |
| 402 | 20230918 | 124800 | 15267126450 | 30150 | 30150 | 30150 | 30100 | 486 |
| 403 | 20230918 | 124700 | 15252476650 | 30150 | 30200 | 30200 | 30150 | 4232 |
| 404 | 20230918 | 124600 | 15124879050 | 30200 | 30200 | 30200 | 30150 | 1375 |
| 405 | 20230918 | 124500 | 15083412300 | 30200 | 30200 | 30200 | 30150 | 246 |
| 406 | 20230918 | 124400 | 15075986700 | 30150 | 30150 | 30200 | 30150 | 150 |
| 407 | 20230918 | 124300 | 15071463950 | 30200 | 30200 | 30200 | 30150 | 291 |
| 408 | 20230918 | 124200 | 15062680400 | 30150 | 30200 | 30200 | 30150 | 1423 |
| 409 | 20230918 | 124100 | 15019774650 | 30150 | 30200 | 30200 | 30150 | 78 |
| 410 | 20230918 | 124000 | 15017420600 | 30150 | 30200 | 30200 | 30150 | 266 |
| 411 | 20230918 | 123900 | 15009392600 | 30200 | 30200 | 30200 | 30200 | 162 |
| 412 | 20230918 | 123800 | 15004500200 | 30200 | 30200 | 30200 | 30200 | 869 |
| 413 | 20230918 | 123700 | 14978256400 | 30200 | 30200 | 30200 | 30150 | 75 |
| 414 | 20230918 | 123600 | 14975991850 | 30200 | 30200 | 30200 | 30200 | 212 |
| 415 | 20230918 | 123500 | 14969589450 | 30200 | 30200 | 30200 | 30150 | 188 |
| 416 | 20230918 | 123400 | 14963911900 | 30200 | 30200 | 30200 | 30150 | 216 |
| 417 | 20230918 | 123300 | 14957395200 | 30200 | 30200 | 30200 | 30150 | 322 |
| 418 | 20230918 | 123200 | 14947673100 | 30200 | 30150 | 30200 | 30150 | 561 |
| 419 | 20230918 | 123100 | 14930744000 | 30200 | 30200 | 30200 | 30150 | 446 |
| 420 | 20230918 | 123000 | 14917279850 | 30200 | 30200 | 30200 | 30150 | 2115 |
| 421 | 20230918 | 122900 | 14853511750 | 30200 | 30200 | 30200 | 30150 | 122 |
| 422 | 20230918 | 122800 | 14849827900 | 30200 | 30200 | 30200 | 30150 | 383 |
| 423 | 20230918 | 122700 | 14838263250 | 30200 | 30200 | 30200 | 30150 | 726 |
| 424 | 20230918 | 122600 | 14816338550 | 30200 | 30200 | 30200 | 30150 | 405 |
| 425 | 20230918 | 122500 | 14804110250 | 30200 | 30200 | 30200 | 30200 | 476 |
| 426 | 20230918 | 122400 | 14789735050 | 30200 | 30150 | 30200 | 30150 | 489 |
| 427 | 20230918 | 122300 | 14774972900 | 30200 | 30150 | 30200 | 30150 | 748 |
| 428 | 20230918 | 122200 | 14752386850 | 30200 | 30150 | 30200 | 30150 | 469 |
| 429 | 20230918 | 122100 | 14738228600 | 30200 | 30200 | 30200 | 30150 | 259 |
| 430 | 20230918 | 122000 | 14730408150 | 30150 | 30200 | 30200 | 30150 | 202 |
| 431 | 20230918 | 121900 | 14724313300 | 30200 | 30150 | 30200 | 30150 | 322 |
| 432 | 20230918 | 121800 | 14714591800 | 30200 | 30200 | 30200 | 30150 | 1378 |
| 433 | 20230918 | 121700 | 14673034450 | 30200 | 30200 | 30200 | 30200 | 385 |
| 434 | 20230918 | 121600 | 14661407450 | 30200 | 30150 | 30200 | 30150 | 158 |
| 435 | 20230918 | 121500 | 14656635900 | 30150 | 30150 | 30200 | 30150 | 174 |
| 436 | 20230918 | 121400 | 14651387900 | 30150 | 30150 | 30200 | 30150 | 427 |
| 437 | 20230918 | 121300 | 14638497900 | 30200 | 30200 | 30200 | 30150 | 147 |
| 438 | 20230918 | 121200 | 14634063450 | 30200 | 30200 | 30200 | 30150 | 248 |
| 439 | 20230918 | 121100 | 14626576350 | 30150 | 30150 | 30200 | 30150 | 181 |
| 440 | 20230918 | 121000 | 14621117750 | 30150 | 30200 | 30200 | 30150 | 421 |
| 441 | 20230918 | 120900 | 14608409200 | 30200 | 30250 | 30250 | 30200 | 2535 |
| 442 | 20230918 | 120800 | 14531842000 | 30200 | 30200 | 30200 | 30200 | 611 |
| 443 | 20230918 | 120700 | 14513389800 | 30200 | 30200 | 30200 | 30150 | 1339 |
| 444 | 20230918 | 120600 | 14472965850 | 30250 | 30200 | 30250 | 30200 | 571 |
| 445 | 20230918 | 120500 | 14455704150 | 30200 | 30250 | 30250 | 30200 | 552 |
| 446 | 20230918 | 120400 | 14439029950 | 30250 | 30250 | 30250 | 30200 | 940 |
| 447 | 20230918 | 120300 | 14410600700 | 30200 | 30250 | 30250 | 30200 | 207 |
| 448 | 20230918 | 120200 | 14404348650 | 30250 | 30250 | 30250 | 30200 | 236 |
| 449 | 20230918 | 120100 | 14397215850 | 30200 | 30200 | 30250 | 30200 | 1436 |
| 450 | 20230918 | 120000 | 14353847400 | 30250 | 30250 | 30250 | 30200 | 488 |
| 451 | 20230918 | 115900 | 14339095700 | 30250 | 30200 | 30250 | 30200 | 258 |
| 452 | 20230918 | 115800 | 14331303850 | 30200 | 30200 | 30250 | 30200 | 145 |
| 453 | 20230918 | 115700 | 14326918200 | 30250 | 30200 | 30250 | 30150 | 3760 |
| 454 | 20230918 | 115600 | 14213360050 | 30200 | 30200 | 30200 | 30200 | 1522 |
| 455 | 20230918 | 115500 | 14167395650 | 30200 | 30150 | 30200 | 30150 | 756 |
| 456 | 20230918 | 115400 | 14144591500 | 30150 | 30150 | 30200 | 30100 | 12506 |
| 457 | 20230918 | 115300 | 13767538300 | 30200 | 30200 | 30200 | 30150 | 831 |
| 458 | 20230918 | 115200 | 13742462400 | 30150 | 30200 | 30200 | 30150 | 586 |
| 459 | 20230918 | 115100 | 13724782650 | 30200 | 30200 | 30200 | 30150 | 639 |
| 460 | 20230918 | 115000 | 13705515150 | 30200 | 30200 | 30200 | 30150 | 659 |
| 461 | 20230918 | 114900 | 13685624900 | 30200 | 30300 | 30300 | 30200 | 12340 |
| 462 | 20230918 | 114800 | 13312788900 | 30250 | 30300 | 30300 | 30250 | 230 |
| 463 | 20230918 | 114700 | 13305820000 | 30300 | 30300 | 30300 | 30250 | 116 |
| 464 | 20230918 | 114600 | 13302310750 | 30300 | 30250 | 30300 | 30250 | 3897 |
| 465 | 20230918 | 114500 | 13184416650 | 30300 | 30300 | 30300 | 30250 | 692 |
| 466 | 20230918 | 114400 | 13163450500 | 30250 | 30300 | 30300 | 30250 | 240 |
| 467 | 20230918 | 114300 | 13156189750 | 30250 | 30350 | 30350 | 30250 | 7027 |
| 468 | 20230918 | 114200 | 12943317950 | 30350 | 30350 | 30350 | 30300 | 161 |
| 469 | 20230918 | 114100 | 12938433150 | 30300 | 30350 | 30350 | 30300 | 1494 |
| 470 | 20230918 | 114000 | 12893150900 | 30350 | 30350 | 30350 | 30300 | 227 |
| 471 | 20230918 | 113900 | 12886263050 | 30350 | 30300 | 30350 | 30300 | 27 |
| 472 | 20230918 | 113800 | 12885443850 | 30350 | 30300 | 30350 | 30300 | 318 |
| 473 | 20230918 | 113700 | 12875794450 | 30350 | 30350 | 30350 | 30300 | 88 |
| 474 | 20230918 | 113600 | 12873124000 | 30350 | 30350 | 30350 | 30300 | 444 |
| 475 | 20230918 | 113500 | 12859651750 | 30350 | 30350 | 30400 | 30350 | 987 |
| 476 | 20230918 | 113400 | 12829694700 | 30350 | 30350 | 30400 | 30300 | 3054 |
| 477 | 20230918 | 113300 | 12737009150 | 30400 | 30350 | 30400 | 30350 | 1553 |
| 478 | 20230918 | 113200 | 12689859100 | 30350 | 30400 | 30400 | 30350 | 475 |
| 479 | 20230918 | 113100 | 12675430650 | 30400 | 30400 | 30400 | 30350 | 564 |
| 480 | 20230918 | 113000 | 12658296600 | 30400 | 30400 | 30400 | 30350 | 227 |
| 481 | 20230918 | 112900 | 12651395950 | 30400 | 30400 | 30400 | 30350 | 260 |
| 482 | 20230918 | 112800 | 12643492400 | 30400 | 30400 | 30400 | 30350 | 182 |
| 483 | 20230918 | 112700 | 12637960850 | 30400 | 30400 | 30400 | 30350 | 43 |
| 484 | 20230918 | 112600 | 12636653750 | 30400 | 30400 | 30400 | 30350 | 970 |
| 485 | 20230918 | 112500 | 12607178500 | 30400 | 30350 | 30400 | 30350 | 481 |
| 486 | 20230918 | 112400 | 12592569800 | 30400 | 30400 | 30400 | 30350 | 335 |
| 487 | 20230918 | 112300 | 12582386350 | 30400 | 30350 | 30400 | 30300 | 3415 |
| 488 | 20230918 | 112200 | 12478734850 | 30350 | 30350 | 30350 | 30300 | 325 |
| 489 | 20230918 | 112100 | 12468871200 | 30350 | 30350 | 30350 | 30300 | 275 |
| 490 | 20230918 | 112000 | 12460526300 | 30300 | 30350 | 30350 | 30300 | 697 |
| 491 | 20230918 | 111900 | 12439372550 | 30350 | 30350 | 30350 | 30300 | 1026 |
| 492 | 20230918 | 111800 | 12408233600 | 30350 | 30350 | 30350 | 30300 | 1519 |
| 493 | 20230918 | 111700 | 12362184600 | 30350 | 30350 | 30350 | 30300 | 402 |
| 494 | 20230918 | 111600 | 12349985450 | 30300 | 30350 | 30350 | 30300 | 275 |
| 495 | 20230918 | 111500 | 12341646200 | 30350 | 30350 | 30350 | 30300 | 543 |
| 496 | 20230918 | 111400 | 12325180950 | 30350 | 30300 | 30350 | 30300 | 548 |
| 497 | 20230918 | 111300 | 12308559200 | 30300 | 30350 | 30350 | 30300 | 671 |
| 498 | 20230918 | 111200 | 12288210750 | 30350 | 30350 | 30350 | 30300 | 450 |
| 499 | 20230918 | 111100 | 12274565100 | 30350 | 30350 | 30350 | 30300 | 464 |
| 500 | 20230918 | 111000 | 12260501050 | 30350 | 30300 | 30350 | 30300 | 882 |
| 501 | 20230918 | 110900 | 12233734150 | 30300 | 30300 | 30350 | 30300 | 286 |
| 502 | 20230918 | 110800 | 12225062400 | 30300 | 30350 | 30350 | 30300 | 358 |
| 503 | 20230918 | 110700 | 12214210350 | 30350 | 30300 | 30350 | 30300 | 512 |
| 504 | 20230918 | 110600 | 12198673900 | 30300 | 30350 | 30350 | 30300 | 534 |
| 505 | 20230918 | 110500 | 12182467150 | 30350 | 30300 | 30350 | 30300 | 263 |
| 506 | 20230918 | 110400 | 12174489100 | 30300 | 30350 | 30350 | 30300 | 442 |
| 507 | 20230918 | 110300 | 12161075100 | 30350 | 30350 | 30350 | 30300 | 463 |
| 508 | 20230918 | 110200 | 12147025550 | 30300 | 30350 | 30350 | 30300 | 373 |
| 509 | 20230918 | 110100 | 12135705250 | 30350 | 30350 | 30350 | 30300 | 902 |
| 510 | 20230918 | 110000 | 12108351500 | 30350 | 30300 | 30350 | 30300 | 1025 |
| 511 | 20230918 | 105900 | 12077242900 | 30350 | 30300 | 30350 | 30300 | 1169 |
| 512 | 20230918 | 105800 | 12041769150 | 30300 | 30300 | 30350 | 30300 | 746 |
| 513 | 20230918 | 105700 | 12019145900 | 30350 | 30350 | 30350 | 30300 | 76 |
| 514 | 20230918 | 105600 | 12016841000 | 30350 | 30350 | 30350 | 30300 | 854 |
| 515 | 20230918 | 105500 | 11990960750 | 30300 | 30350 | 30350 | 30300 | 673 |
| 516 | 20230918 | 105400 | 11970545200 | 30350 | 30350 | 30350 | 30300 | 264 |
| 517 | 20230918 | 105300 | 11962537900 | 30350 | 30350 | 30350 | 30300 | 421 |
| 518 | 20230918 | 105200 | 11949762850 | 30350 | 30300 | 30350 | 30300 | 570 |
| 519 | 20230918 | 105100 | 11932483750 | 30300 | 30350 | 30400 | 30300 | 1053 |
| 520 | 20230918 | 105000 | 11900520150 | 30400 | 30350 | 30400 | 30350 | 2524 |
| 521 | 20230918 | 104900 | 11823905300 | 30350 | 30400 | 30400 | 30350 | 241 |
| 522 | 20230918 | 104800 | 11816589900 | 30400 | 30400 | 30400 | 30350 | 752 |
| 523 | 20230918 | 104700 | 11793734900 | 30350 | 30400 | 30400 | 30350 | 1536 |
| 524 | 20230918 | 104600 | 11747100600 | 30350 | 30350 | 30400 | 30350 | 900 |
| 525 | 20230918 | 104500 | 11719749100 | 30400 | 30400 | 30400 | 30350 | 199 |
| 526 | 20230918 | 104400 | 11713703200 | 30350 | 30350 | 30400 | 30350 | 424 |
| 527 | 20230918 | 104300 | 11700814400 | 30400 | 30400 | 30400 | 30350 | 1610 |
| 528 | 20230918 | 104200 | 11651874250 | 30400 | 30400 | 30400 | 30350 | 262 |
| 529 | 20230918 | 104100 | 11643917250 | 30350 | 30400 | 30400 | 30350 | 548 |
| 530 | 20230918 | 104000 | 11627276250 | 30400 | 30350 | 30400 | 30350 | 1082 |
| 531 | 20230918 | 103900 | 11594420550 | 30400 | 30350 | 30400 | 30350 | 547 |
| 532 | 20230918 | 103800 | 11577802350 | 30400 | 30400 | 30400 | 30350 | 537 |
| 533 | 20230918 | 103700 | 11561491800 | 30350 | 30350 | 30400 | 30350 | 963 |
| 534 | 20230918 | 103600 | 11532256000 | 30350 | 30400 | 30400 | 30350 | 420 |
| 535 | 20230918 | 103500 | 11519489600 | 30350 | 30400 | 30400 | 30350 | 176 |
| 536 | 20230918 | 103400 | 11514139700 | 30350 | 30400 | 30400 | 30350 | 316 |
| 537 | 20230918 | 103300 | 11504533900 | 30400 | 30350 | 30400 | 30350 | 124 |
| 538 | 20230918 | 103200 | 11500765600 | 30400 | 30350 | 30400 | 30350 | 864 |
| 539 | 20230918 | 103100 | 11474506500 | 30400 | 30350 | 30400 | 30350 | 1366 |
| 540 | 20230918 | 103000 | 11432991550 | 30350 | 30400 | 30400 | 30350 | 848 |
| 541 | 20230918 | 102900 | 11407249250 | 30400 | 30400 | 30400 | 30350 | 634 |
| 542 | 20230918 | 102800 | 11388004350 | 30350 | 30400 | 30400 | 30350 | 515 |
| 543 | 20230918 | 102700 | 11372348800 | 30350 | 30400 | 30400 | 30350 | 2225 |
| 544 | 20230918 | 102600 | 11304811100 | 30400 | 30350 | 30400 | 30350 | 534 |
| 545 | 20230918 | 102500 | 11288590650 | 30400 | 30400 | 30400 | 30350 | 253 |
| 546 | 20230918 | 102400 | 11280900350 | 30400 | 30400 | 30400 | 30350 | 2709 |
| 547 | 20230918 | 102300 | 11198650350 | 30400 | 30350 | 30400 | 30350 | 1097 |
| 548 | 20230918 | 102200 | 11165340850 | 30400 | 30400 | 30400 | 30350 | 412 |
| 549 | 20230918 | 102100 | 11152823350 | 30400 | 30400 | 30400 | 30350 | 952 |
| 550 | 20230918 | 102000 | 11123891200 | 30350 | 30400 | 30400 | 30350 | 822 |
| 551 | 20230918 | 101900 | 11098906050 | 30400 | 30400 | 30400 | 30350 | 2103 |
| 552 | 20230918 | 101800 | 11034981550 | 30400 | 30350 | 30400 | 30350 | 299 |
| 553 | 20230918 | 101700 | 11025893750 | 30400 | 30350 | 30400 | 30350 | 1459 |
| 554 | 20230918 | 101600 | 10981562100 | 30400 | 30400 | 30400 | 30350 | 147 |
| 555 | 20230918 | 101500 | 10977093550 | 30400 | 30400 | 30400 | 30350 | 922 |
| 556 | 20230918 | 101400 | 10949095600 | 30400 | 30400 | 30400 | 30350 | 602 |
| 557 | 20230918 | 101300 | 10930813900 | 30350 | 30400 | 30400 | 30350 | 1265 |
| 558 | 20230918 | 101200 | 10892405100 | 30400 | 30400 | 30400 | 30350 | 518 |
| 559 | 20230918 | 101100 | 10876671550 | 30400 | 30350 | 30400 | 30350 | 145 |
| 560 | 20230918 | 101000 | 10872264450 | 30350 | 30400 | 30400 | 30350 | 429 |
| 561 | 20230918 | 100900 | 10859223400 | 30400 | 30350 | 30400 | 30350 | 1080 |
| 562 | 20230918 | 100800 | 10826441750 | 30350 | 30400 | 30400 | 30300 | 1435 |
| 563 | 20230918 | 100700 | 10782889600 | 30400 | 30350 | 30400 | 30300 | 3809 |
| 564 | 20230918 | 100600 | 10667310400 | 30300 | 30350 | 30350 | 30300 | 2156 |
| 565 | 20230918 | 100500 | 10601882550 | 30350 | 30350 | 30400 | 30300 | 1894 |
| 566 | 20230918 | 100400 | 10544403850 | 30350 | 30400 | 30400 | 30300 | 2124 |
| 567 | 20230918 | 100300 | 10479939050 | 30400 | 30350 | 30400 | 30300 | 1785 |
| 568 | 20230918 | 100200 | 10425766050 | 30350 | 30350 | 30350 | 30300 | 824 |
| 569 | 20230918 | 100100 | 10400760050 | 30350 | 30350 | 30400 | 30300 | 2675 |
| 570 | 20230918 | 100000 | 10319573150 | 30350 | 30300 | 30400 | 30300 | 199 |
| 571 | 20230918 | 095900 | 10313528600 | 30350 | 30300 | 30350 | 30300 | 3020 |
| 572 | 20230918 | 095800 | 10221921250 | 30300 | 30400 | 30400 | 30300 | 3125 |
| 573 | 20230918 | 095700 | 10127063950 | 30400 | 30350 | 30400 | 30350 | 160 |
| 574 | 20230918 | 095600 | 10122204050 | 30350 | 30350 | 30400 | 30350 | 1368 |
| 575 | 20230918 | 095500 | 10080673750 | 30400 | 30350 | 30400 | 30350 | 385 |
| 576 | 20230918 | 095400 | 10068971550 | 30400 | 30300 | 30400 | 30300 | 3348 |
| 577 | 20230918 | 095300 | 9967364800 | 30350 | 30300 | 30350 | 30300 | 480 |
| 578 | 20230918 | 095200 | 9952817000 | 30300 | 30350 | 30350 | 30300 | 537 |
| 579 | 20230918 | 095100 | 9936520750 | 30350 | 30300 | 30350 | 30300 | 1477 |
| 580 | 20230918 | 095000 | 9891757000 | 30300 | 30300 | 30350 | 30300 | 3943 |
| 581 | 20230918 | 094900 | 9772259900 | 30350 | 30400 | 30400 | 30300 | 2692 |
| 582 | 20230918 | 094800 | 9690578800 | 30350 | 30400 | 30400 | 30300 | 8921 |
| 583 | 20230918 | 094700 | 9419683800 | 30450 | 30500 | 30500 | 30400 | 5670 |
| 584 | 20230918 | 094600 | 9247042850 | 30450 | 30500 | 30500 | 30450 | 506 |
| 585 | 20230918 | 094500 | 9231627950 | 30500 | 30450 | 30500 | 30450 | 1251 |
| 586 | 20230918 | 094400 | 9193483950 | 30500 | 30500 | 30500 | 30450 | 886 |
| 587 | 20230918 | 094300 | 9166466400 | 30500 | 30500 | 30500 | 30450 | 320 |
| 588 | 20230918 | 094200 | 9156706500 | 30450 | 30550 | 30550 | 30450 | 2970 |
| 589 | 20230918 | 094100 | 9066132600 | 30500 | 30500 | 30550 | 30500 | 1408 |
| 590 | 20230918 | 094000 | 9023175750 | 30500 | 30550 | 30550 | 30500 | 5477 |
| 591 | 20230918 | 093900 | 8856113850 | 30500 | 30550 | 30550 | 30500 | 2980 |
| 592 | 20230918 | 093800 | 8765185800 | 30550 | 30500 | 30550 | 30450 | 13744 |
| 593 | 20230918 | 093700 | 8345977700 | 30500 | 30450 | 30500 | 30450 | 2366 |
| 594 | 20230918 | 093600 | 8273849650 | 30450 | 30400 | 30500 | 30400 | 7432 |
| 595 | 20230918 | 093500 | 8047600000 | 30400 | 30400 | 30450 | 30400 | 3868 |
| 596 | 20230918 | 093400 | 7929989000 | 30400 | 30400 | 30450 | 30400 | 2186 |
| 597 | 20230918 | 093300 | 7863505500 | 30400 | 30450 | 30450 | 30400 | 1261 |
| 598 | 20230918 | 093200 | 7825138100 | 30450 | 30450 | 30450 | 30400 | 1017 |
| 599 | 20230918 | 093100 | 7794196100 | 30450 | 30450 | 30450 | 30400 | 1124 |
| 600 | 20230918 | 093000 | 7759995300 | 30400 | 30500 | 30500 | 30400 | 7462 |
| 601 | 20230918 | 092900 | 7532712250 | 30500 | 30500 | 30500 | 30450 | 2700 |
| 602 | 20230918 | 092800 | 7450377400 | 30500 | 30500 | 30500 | 30450 | 2930 |
| 603 | 20230918 | 092700 | 7361014950 | 30500 | 30500 | 30550 | 30450 | 14813 |
| 604 | 20230918 | 092600 | 6909242100 | 30450 | 30450 | 30500 | 30400 | 14020 |
| 605 | 20230918 | 092500 | 6482186400 | 30450 | 30400 | 30450 | 30350 | 2094 |
| 606 | 20230918 | 092400 | 6418517550 | 30400 | 30450 | 30450 | 30350 | 4711 |
| 607 | 20230918 | 092300 | 6275245000 | 30450 | 30300 | 30450 | 30300 | 16095 |
| 608 | 20230918 | 092200 | 5786149600 | 30350 | 30300 | 30350 | 30250 | 3362 |
| 609 | 20230918 | 092100 | 5684332250 | 30300 | 30400 | 30400 | 30250 | 3389 |
| 610 | 20230918 | 092000 | 5581629550 | 30350 | 30400 | 30400 | 30300 | 2917 |
| 611 | 20230918 | 091900 | 5493080950 | 30400 | 30400 | 30400 | 30350 | 2944 |
| 612 | 20230918 | 091800 | 5403690950 | 30400 | 30350 | 30400 | 30350 | 2969 |
| 613 | 20230918 | 091700 | 5313529250 | 30400 | 30450 | 30450 | 30350 | 2913 |
| 614 | 20230918 | 091600 | 5224968400 | 30450 | 30400 | 30450 | 30350 | 3869 |
| 615 | 20230918 | 091500 | 5107255050 | 30350 | 30250 | 30400 | 30250 | 25848 |
| 616 | 20230918 | 091400 | 4323089900 | 30250 | 30200 | 30300 | 30200 | 6814 |
| 617 | 20230918 | 091300 | 4116968850 | 30250 | 30200 | 30250 | 30150 | 2867 |
| 618 | 20230918 | 091200 | 4030383400 | 30250 | 30250 | 30250 | 30200 | 5581 |
| 619 | 20230918 | 091100 | 3861811100 | 30200 | 30250 | 30250 | 30200 | 3173 |
| 620 | 20230918 | 091000 | 3765862250 | 30250 | 30250 | 30300 | 30200 | 8851 |
| 621 | 20230918 | 090900 | 3498191500 | 30300 | 30300 | 30350 | 30250 | 7242 |
| 622 | 20230918 | 090800 | 3278756400 | 30300 | 30300 | 30350 | 30250 | 9860 |
| 623 | 20230918 | 090700 | 2980083000 | 30300 | 30350 | 30350 | 30300 | 8248 |
| 624 | 20230918 | 090600 | 2730052850 | 30350 | 30250 | 30350 | 30250 | 7178 |
| 625 | 20230918 | 090500 | 2512462000 | 30300 | 30200 | 30300 | 30150 | 13729 |
| 626 | 20230918 | 090400 | 2097511050 | 30200 | 30100 | 30250 | 30100 | 16548 |
| 627 | 20230918 | 090300 | 1598360450 | 30100 | 30000 | 30100 | 30000 | 8861 |
| 628 | 20230918 | 090200 | 1332168200 | 30050 | 30050 | 30050 | 30000 | 11715 |
| 629 | 20230918 | 090100 | 980283000 | 30000 | 30100 | 30150 | 30000 | 6386 |
| 630 | 20230918 | 090000 | 788106350 | 30150 | 30200 | 30250 | 30050 | 25892 |