34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 3 | 20230918 | 193500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20230918 | 193400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20230918 | 193300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20230918 | 193200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20230918 | 193100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20230918 | 193000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20230918 | 192900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20230918 | 192800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20230918 | 192700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20230918 | 192600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20230918 | 192500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20230918 | 192400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20230918 | 192300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20230918 | 192200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20230918 | 192100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20230918 | 192000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20230918 | 191900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20230918 | 191800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20230918 | 191700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20230918 | 191600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20230918 | 191500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20230918 | 191400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20230918 | 191300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20230918 | 191200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20230918 | 191100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20230918 | 191000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20230918 | 190900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20230918 | 190800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20230918 | 190700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20230918 | 190600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 33 | 20230918 | 190500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20230918 | 190400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20230918 | 190300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20230918 | 190200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20230918 | 190100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20230918 | 190000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20230918 | 185900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20230918 | 185800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20230918 | 185700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20230918 | 185600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20230918 | 185500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20230918 | 185400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20230918 | 185300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20230918 | 185200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20230918 | 185100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20230918 | 185000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20230918 | 184900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20230918 | 184800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20230918 | 184700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20230918 | 184600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20230918 | 184500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20230918 | 184400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20230918 | 184300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20230918 | 184200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20230918 | 184100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20230918 | 184000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20230918 | 183900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20230918 | 183800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20230918 | 183700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20230918 | 183600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 63 | 20230918 | 183500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20230918 | 183400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20230918 | 183300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20230918 | 183200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20230918 | 183100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20230918 | 183000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20230918 | 182900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20230918 | 182800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20230918 | 182700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20230918 | 182600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20230918 | 182500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20230918 | 182400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20230918 | 182300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20230918 | 182200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20230918 | 182100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20230918 | 182000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20230918 | 181900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20230918 | 181800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20230918 | 181700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20230918 | 181600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20230918 | 181500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20230918 | 181400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20230918 | 181300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20230918 | 181200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20230918 | 181100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20230918 | 181000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20230918 | 180900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20230918 | 180800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20230918 | 180700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20230918 | 180600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 93 | 20230918 | 180500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20230918 | 180400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20230918 | 180300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20230918 | 180200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20230918 | 180100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20230918 | 180000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20230918 | 175900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20230918 | 175800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20230918 | 175700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20230918 | 175600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20230918 | 175500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20230918 | 175400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20230918 | 175300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20230918 | 175200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20230918 | 175100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20230918 | 175000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20230918 | 174900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20230918 | 174800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20230918 | 174700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20230918 | 174600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20230918 | 174500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20230918 | 174400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20230918 | 174300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20230918 | 174200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20230918 | 174100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20230918 | 174000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20230918 | 173900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20230918 | 173800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20230918 | 173700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20230918 | 173600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 123 | 20230918 | 173500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20230918 | 173400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20230918 | 173300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20230918 | 173200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20230918 | 173100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20230918 | 173000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20230918 | 172900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20230918 | 172800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20230918 | 172700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20230918 | 172600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20230918 | 172500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20230918 | 172400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20230918 | 172300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20230918 | 172200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20230918 | 172100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20230918 | 172000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20230918 | 171900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20230918 | 171800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20230918 | 171700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20230918 | 171600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20230918 | 171500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20230918 | 171400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20230918 | 171300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20230918 | 171200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20230918 | 171100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20230918 | 171000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20230918 | 170900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20230918 | 170800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20230918 | 170700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20230918 | 170600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 153 | 20230918 | 170500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20230918 | 170400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20230918 | 170300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20230918 | 170200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20230918 | 170100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20230918 | 170000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20230918 | 165900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20230918 | 165800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20230918 | 165700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20230918 | 165600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20230918 | 165500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20230918 | 165400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20230918 | 165300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20230918 | 165200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20230918 | 165100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20230918 | 165000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20230918 | 164900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20230918 | 164800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20230918 | 164700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20230918 | 164600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20230918 | 164500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20230918 | 164400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20230918 | 164300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20230918 | 164200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20230918 | 164100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20230918 | 164000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20230918 | 163900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20230918 | 163800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20230918 | 163700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20230918 | 163600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 183 | 20230918 | 163500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20230918 | 163400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20230918 | 163300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20230918 | 163200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20230918 | 163100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20230918 | 163000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20230918 | 162900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20230918 | 162800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20230918 | 162700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20230918 | 162600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20230918 | 162500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20230918 | 162400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20230918 | 162300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20230918 | 162200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20230918 | 162100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20230918 | 162000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20230918 | 161900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20230918 | 161800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20230918 | 161700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20230918 | 161600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20230918 | 161500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20230918 | 161400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20230918 | 161300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20230918 | 161200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20230918 | 161100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20230918 | 161000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20230918 | 160900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20230918 | 160800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20230918 | 160700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20230918 | 160600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 213 | 20230918 | 160500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20230918 | 160400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20230918 | 160300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20230918 | 160200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20230918 | 160100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20230918 | 160000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20230918 | 155900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20230918 | 155800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20230918 | 155700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20230918 | 155600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20230918 | 155500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20230918 | 155400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20230918 | 155300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20230918 | 155200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20230918 | 155100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20230918 | 155000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20230918 | 154900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20230918 | 154800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20230918 | 154700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20230918 | 154600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20230918 | 154500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20230918 | 154400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20230918 | 154300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20230918 | 154200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20230918 | 154100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20230918 | 154000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20230918 | 153900 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20230918 | 153800 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20230918 | 153700 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20230918 | 153600 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 243 | 20230918 | 153500 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20230918 | 153400 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20230918 | 153300 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20230918 | 153200 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20230918 | 153100 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20230918 | 153000 | 6144090800 | 40800 | 40800 | 40800 | 40800 | 11668 |
| 249 | 20230918 | 152900 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 250 | 20230918 | 152800 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 251 | 20230918 | 152700 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 252 | 20230918 | 152600 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 253 | 20230918 | 152500 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 254 | 20230918 | 152400 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 255 | 20230918 | 152300 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 256 | 20230918 | 152200 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 257 | 20230918 | 152100 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 258 | 20230918 | 152000 | 5668036400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 259 | 20230918 | 151900 | 5668036400 | 40750 | 40900 | 40900 | 40750 | 990 |
| 260 | 20230918 | 151800 | 5627613950 | 40900 | 40950 | 40950 | 40900 | 479 |
| 261 | 20230918 | 151700 | 5608020700 | 40950 | 40950 | 40950 | 40900 | 338 |
| 262 | 20230918 | 151600 | 5594180050 | 40950 | 40900 | 40950 | 40900 | 93 |
| 263 | 20230918 | 151500 | 5590372950 | 40900 | 40900 | 40900 | 40850 | 184 |
| 264 | 20230918 | 151400 | 5582848050 | 40900 | 40900 | 40900 | 40850 | 738 |
| 265 | 20230918 | 151300 | 5552665000 | 40950 | 40950 | 40950 | 40900 | 87 |
| 266 | 20230918 | 151200 | 5549103500 | 40950 | 40950 | 40950 | 40900 | 370 |
| 267 | 20230918 | 151100 | 5533956550 | 40950 | 40900 | 40950 | 40900 | 366 |
| 268 | 20230918 | 151000 | 5518986400 | 40900 | 40950 | 40950 | 40900 | 460 |
| 269 | 20230918 | 150900 | 5500150750 | 40900 | 40900 | 41000 | 40900 | 226 |
| 270 | 20230918 | 150800 | 5490887050 | 40900 | 41000 | 41000 | 40900 | 495 |
| 271 | 20230918 | 150700 | 5470617450 | 40900 | 41000 | 41000 | 40900 | 45 |
| 272 | 20230918 | 150600 | 5468774700 | 41000 | 41000 | 41000 | 40900 | 575 |
| 273 | 20230918 | 150500 | 5445244800 | 41000 | 40950 | 41000 | 40900 | 1254 |
| 274 | 20230918 | 150400 | 5393893600 | 40950 | 40950 | 41000 | 40900 | 85 |
| 275 | 20230918 | 150300 | 5390412750 | 40900 | 40900 | 40950 | 40900 | 173 |
| 276 | 20230918 | 150200 | 5383331250 | 40900 | 41000 | 41000 | 40900 | 395 |
| 277 | 20230918 | 150100 | 5367156250 | 40900 | 40900 | 41000 | 40900 | 79 |
| 278 | 20230918 | 150000 | 5363922500 | 40900 | 40950 | 41000 | 40900 | 603 |
| 279 | 20230918 | 145900 | 5339228100 | 40950 | 40900 | 41000 | 40900 | 411 |
| 280 | 20230918 | 145800 | 5322398050 | 40950 | 40900 | 40950 | 40900 | 61 |
| 281 | 20230918 | 145700 | 5319901400 | 40900 | 40950 | 40950 | 40900 | 142 |
| 282 | 20230918 | 145600 | 5314092600 | 40900 | 40850 | 40950 | 40850 | 233 |
| 283 | 20230918 | 145500 | 5304563000 | 40900 | 40900 | 40900 | 40850 | 86 |
| 284 | 20230918 | 145400 | 5301046750 | 40900 | 41000 | 41000 | 40800 | 1934 |
| 285 | 20230918 | 145300 | 5222012950 | 40900 | 40900 | 41000 | 40900 | 239 |
| 286 | 20230918 | 145200 | 5212218850 | 41000 | 40950 | 41000 | 40900 | 515 |
| 287 | 20230918 | 145100 | 5191129500 | 40950 | 40950 | 40950 | 40900 | 520 |
| 288 | 20230918 | 145000 | 5169836600 | 40950 | 40950 | 40950 | 40900 | 56 |
| 289 | 20230918 | 144900 | 5167544600 | 40950 | 40950 | 40950 | 40900 | 239 |
| 290 | 20230918 | 144800 | 5157758600 | 40950 | 40950 | 40950 | 40900 | 93 |
| 291 | 20230918 | 144700 | 5153952050 | 40900 | 40950 | 40950 | 40900 | 61 |
| 292 | 20230918 | 144600 | 5151455150 | 40900 | 40950 | 41000 | 40900 | 257 |
| 293 | 20230918 | 144500 | 5140930200 | 40900 | 40950 | 40950 | 40900 | 228 |
| 294 | 20230918 | 144400 | 5131595250 | 40900 | 40950 | 40950 | 40900 | 70 |
| 295 | 20230918 | 144300 | 5128729900 | 40950 | 40950 | 40950 | 40900 | 421 |
| 296 | 20230918 | 144200 | 5111491050 | 40950 | 40950 | 40950 | 40900 | 75 |
| 297 | 20230918 | 144100 | 5108420950 | 40950 | 40950 | 40950 | 40900 | 443 |
| 298 | 20230918 | 144000 | 5090281400 | 40950 | 40950 | 40950 | 40900 | 365 |
| 299 | 20230918 | 143900 | 5075335800 | 40900 | 40900 | 40950 | 40900 | 74 |
| 300 | 20230918 | 143800 | 5072306650 | 40900 | 40950 | 40950 | 40900 | 367 |
| 301 | 20230918 | 143700 | 5057279100 | 40900 | 40900 | 40950 | 40900 | 199 |
| 302 | 20230918 | 143600 | 5049132750 | 40950 | 40900 | 40950 | 40900 | 47 |
| 303 | 20230918 | 143500 | 5047209250 | 40900 | 40900 | 40950 | 40900 | 254 |
| 304 | 20230918 | 143400 | 5036816250 | 40950 | 40900 | 40950 | 40900 | 136 |
| 305 | 20230918 | 143300 | 5031252250 | 40950 | 40900 | 40950 | 40850 | 111 |
| 306 | 20230918 | 143200 | 5026713900 | 40900 | 40800 | 40900 | 40800 | 137 |
| 307 | 20230918 | 143100 | 5021117200 | 40900 | 40850 | 40900 | 40800 | 729 |
| 308 | 20230918 | 143000 | 4991359500 | 40850 | 40950 | 40950 | 40800 | 1528 |
| 309 | 20230918 | 142900 | 4928926950 | 41000 | 40950 | 41000 | 40900 | 443 |
| 310 | 20230918 | 142800 | 4910786700 | 40950 | 40900 | 40950 | 40900 | 250 |
| 311 | 20230918 | 142700 | 4900560850 | 40900 | 40900 | 41000 | 40900 | 115 |
| 312 | 20230918 | 142600 | 4895855850 | 40950 | 40900 | 40950 | 40900 | 307 |
| 313 | 20230918 | 142500 | 4883285350 | 40950 | 40950 | 40950 | 40950 | 305 |
| 314 | 20230918 | 142400 | 4870795600 | 40950 | 40950 | 40950 | 40900 | 262 |
| 315 | 20230918 | 142300 | 4860068700 | 40950 | 40950 | 40950 | 40900 | 29 |
| 316 | 20230918 | 142200 | 4858881200 | 40950 | 40950 | 40950 | 40900 | 398 |
| 317 | 20230918 | 142100 | 4842584200 | 40950 | 40950 | 40950 | 40950 | 99 |
| 318 | 20230918 | 142000 | 4838530150 | 40900 | 40900 | 41000 | 40900 | 363 |
| 319 | 20230918 | 141900 | 4823680200 | 40950 | 40900 | 40950 | 40900 | 226 |
| 320 | 20230918 | 141800 | 4814426600 | 40900 | 40850 | 40950 | 40850 | 1072 |
| 321 | 20230918 | 141700 | 4770630100 | 40800 | 40800 | 40850 | 40800 | 61 |
| 322 | 20230918 | 141600 | 4768140050 | 40850 | 40950 | 40950 | 40800 | 667 |
| 323 | 20230918 | 141500 | 4740848800 | 40950 | 40850 | 40950 | 40850 | 225 |
| 324 | 20230918 | 141400 | 4731652300 | 40850 | 40850 | 40850 | 40800 | 40 |
| 325 | 20230918 | 141300 | 4730018400 | 40850 | 40850 | 40850 | 40800 | 259 |
| 326 | 20230918 | 141200 | 4719439500 | 40850 | 40850 | 40850 | 40800 | 43 |
| 327 | 20230918 | 141100 | 4717684450 | 40850 | 40950 | 40950 | 40800 | 914 |
| 328 | 20230918 | 141000 | 4680318350 | 41000 | 40950 | 41000 | 40900 | 340 |
| 329 | 20230918 | 140900 | 4666380500 | 41000 | 40950 | 41000 | 40950 | 387 |
| 330 | 20230918 | 140800 | 4650513550 | 41000 | 40900 | 41000 | 40900 | 79 |
| 331 | 20230918 | 140700 | 4647280650 | 41000 | 40900 | 41000 | 40900 | 349 |
| 332 | 20230918 | 140600 | 4632999950 | 41000 | 40950 | 41000 | 40950 | 215 |
| 333 | 20230918 | 140500 | 4624194550 | 40950 | 40950 | 40950 | 40900 | 52 |
| 334 | 20230918 | 140400 | 4622066250 | 40900 | 40950 | 40950 | 40900 | 320 |
| 335 | 20230918 | 140300 | 4608964200 | 40950 | 40950 | 40950 | 40900 | 32 |
| 336 | 20230918 | 140200 | 4607654950 | 40900 | 40900 | 40950 | 40900 | 444 |
| 337 | 20230918 | 140100 | 4589474950 | 40950 | 40900 | 40950 | 40900 | 243 |
| 338 | 20230918 | 140000 | 4579525150 | 40950 | 40950 | 40950 | 40900 | 36 |
| 339 | 20230918 | 135900 | 4578052000 | 40900 | 40950 | 40950 | 40900 | 303 |
| 340 | 20230918 | 135800 | 4565646500 | 40950 | 40950 | 40950 | 40900 | 170 |
| 341 | 20230918 | 135700 | 4558690100 | 40950 | 40900 | 40950 | 40900 | 607 |
| 342 | 20230918 | 135600 | 4533835400 | 40900 | 40950 | 40950 | 40900 | 262 |
| 343 | 20230918 | 135500 | 4523110700 | 40900 | 40950 | 40950 | 40900 | 66 |
| 344 | 20230918 | 135400 | 4520409700 | 40900 | 40950 | 40950 | 40900 | 187 |
| 345 | 20230918 | 135300 | 4512755150 | 40950 | 40950 | 40950 | 40900 | 517 |
| 346 | 20230918 | 135200 | 4491585900 | 40950 | 40950 | 40950 | 40900 | 139 |
| 347 | 20230918 | 135100 | 4485898000 | 40950 | 40950 | 40950 | 40900 | 230 |
| 348 | 20230918 | 135000 | 4476481450 | 40900 | 40900 | 40950 | 40900 | 96 |
| 349 | 20230918 | 134900 | 4472554200 | 40950 | 40950 | 40950 | 40900 | 129 |
| 350 | 20230918 | 134800 | 4467274650 | 40950 | 40900 | 40950 | 40900 | 124 |
| 351 | 20230918 | 134700 | 4462201400 | 40900 | 40950 | 40950 | 40900 | 282 |
| 352 | 20230918 | 134600 | 4450657500 | 40950 | 40950 | 41000 | 40900 | 417 |
| 353 | 20230918 | 134500 | 4433600350 | 41000 | 40900 | 41000 | 40900 | 507 |
| 354 | 20230918 | 134400 | 4412839800 | 40900 | 40950 | 40950 | 40900 | 321 |
| 355 | 20230918 | 134300 | 4399697750 | 40950 | 40950 | 40950 | 40900 | 179 |
| 356 | 20230918 | 134200 | 4392368750 | 40950 | 40950 | 40950 | 40900 | 80 |
| 357 | 20230918 | 134100 | 4389095550 | 40950 | 40900 | 40950 | 40900 | 40 |
| 358 | 20230918 | 134000 | 4387459100 | 40900 | 40950 | 40950 | 40900 | 416 |
| 359 | 20230918 | 133900 | 4370432600 | 40900 | 40900 | 40950 | 40850 | 98 |
| 360 | 20230918 | 133800 | 4366425000 | 40900 | 40900 | 40950 | 40850 | 263 |
| 361 | 20230918 | 133700 | 4355670400 | 40950 | 40900 | 40950 | 40850 | 350 |
| 362 | 20230918 | 133600 | 4341340100 | 40950 | 40850 | 40950 | 40850 | 417 |
| 363 | 20230918 | 133500 | 4324289050 | 40900 | 40900 | 40900 | 40850 | 1058 |
| 364 | 20230918 | 133400 | 4281018100 | 41000 | 40950 | 41000 | 40900 | 285 |
| 365 | 20230918 | 133300 | 4269349300 | 40950 | 40950 | 40950 | 40900 | 215 |
| 366 | 20230918 | 133200 | 4260545950 | 40900 | 40900 | 40950 | 40900 | 302 |
| 367 | 20230918 | 133100 | 4248183550 | 40950 | 40900 | 40950 | 40850 | 446 |
| 368 | 20230918 | 133000 | 4229939700 | 40900 | 40850 | 40900 | 40850 | 84 |
| 369 | 20230918 | 132900 | 4226507650 | 40900 | 40900 | 40900 | 40850 | 281 |
| 370 | 20230918 | 132800 | 4215017650 | 40900 | 40900 | 40900 | 40850 | 310 |
| 371 | 20230918 | 132700 | 4202341850 | 40900 | 40850 | 40900 | 40850 | 103 |
| 372 | 20230918 | 132600 | 4198130550 | 40850 | 40850 | 40900 | 40850 | 83 |
| 373 | 20230918 | 132500 | 4194739000 | 40850 | 40850 | 40900 | 40850 | 230 |
| 374 | 20230918 | 132400 | 4185342800 | 40850 | 40850 | 40850 | 40800 | 91 |
| 375 | 20230918 | 132300 | 4181628500 | 40850 | 40800 | 40850 | 40800 | 398 |
| 376 | 20230918 | 132200 | 4165371600 | 40800 | 40850 | 40900 | 40800 | 369 |
| 377 | 20230918 | 132100 | 4150300600 | 40850 | 40850 | 40850 | 40800 | 117 |
| 378 | 20230918 | 132000 | 4145522200 | 40850 | 40850 | 40850 | 40800 | 112 |
| 379 | 20230918 | 131900 | 4140950050 | 40850 | 40850 | 40900 | 40850 | 437 |
| 380 | 20230918 | 131800 | 4123097300 | 40850 | 40850 | 40850 | 40800 | 139 |
| 381 | 20230918 | 131700 | 4117421800 | 40800 | 40800 | 40850 | 40800 | 243 |
| 382 | 20230918 | 131600 | 4107496550 | 40850 | 40850 | 40850 | 40800 | 411 |
| 383 | 20230918 | 131500 | 4090708050 | 40850 | 40850 | 40850 | 40800 | 454 |
| 384 | 20230918 | 131400 | 4072163050 | 40800 | 40850 | 40850 | 40800 | 178 |
| 385 | 20230918 | 131300 | 4064894100 | 40800 | 40850 | 40850 | 40800 | 433 |
| 386 | 20230918 | 131200 | 4047208450 | 40800 | 40850 | 40850 | 40800 | 119 |
| 387 | 20230918 | 131100 | 4042352650 | 40850 | 40850 | 40850 | 40800 | 260 |
| 388 | 20230918 | 131000 | 4031733600 | 40850 | 40850 | 40850 | 40800 | 192 |
| 389 | 20230918 | 130900 | 4023893950 | 40850 | 40850 | 40850 | 40800 | 77 |
| 390 | 20230918 | 130800 | 4020750500 | 40850 | 40850 | 40850 | 40800 | 2078 |
| 391 | 20230918 | 130700 | 3935870500 | 40850 | 40900 | 40900 | 40850 | 139 |
| 392 | 20230918 | 130600 | 3930187550 | 40900 | 40950 | 40950 | 40850 | 1848 |
| 393 | 20230918 | 130500 | 3854593650 | 40950 | 40950 | 40950 | 40900 | 374 |
| 394 | 20230918 | 130400 | 3839279250 | 40950 | 40950 | 40950 | 40900 | 246 |
| 395 | 20230918 | 130300 | 3829209550 | 40900 | 40950 | 40950 | 40900 | 233 |
| 396 | 20230918 | 130200 | 3819670700 | 40950 | 40950 | 40950 | 40900 | 134 |
| 397 | 20230918 | 130100 | 3814186900 | 40900 | 40950 | 40950 | 40900 | 239 |
| 398 | 20230918 | 130000 | 3804401050 | 40950 | 40950 | 40950 | 40900 | 107 |
| 399 | 20230918 | 125900 | 3800023300 | 40900 | 40950 | 40950 | 40900 | 115 |
| 400 | 20230918 | 125800 | 3795315550 | 40950 | 40950 | 40950 | 40900 | 240 |
| 401 | 20230918 | 125700 | 3785487850 | 40950 | 40900 | 40950 | 40850 | 243 |
| 402 | 20230918 | 125600 | 3775549300 | 40950 | 40900 | 40950 | 40850 | 142 |
| 403 | 20230918 | 125500 | 3769741200 | 40950 | 40950 | 40950 | 40850 | 248 |
| 404 | 20230918 | 125400 | 3759586400 | 40950 | 40900 | 40950 | 40900 | 530 |
| 405 | 20230918 | 125300 | 3737908650 | 40900 | 41000 | 41000 | 40900 | 827 |
| 406 | 20230918 | 125200 | 3704068500 | 40950 | 40900 | 40950 | 40900 | 125 |
| 407 | 20230918 | 125100 | 3698949800 | 40950 | 40950 | 40950 | 40900 | 203 |
| 408 | 20230918 | 125000 | 3690637000 | 40950 | 40900 | 40950 | 40900 | 90 |
| 409 | 20230918 | 124900 | 3686951650 | 40950 | 40950 | 40950 | 40900 | 504 |
| 410 | 20230918 | 124800 | 3666326950 | 40950 | 40950 | 40950 | 40950 | 301 |
| 411 | 20230918 | 124700 | 3654001000 | 40950 | 40950 | 40950 | 40900 | 10 |
| 412 | 20230918 | 124600 | 3653591550 | 40950 | 40950 | 40950 | 40900 | 219 |
| 413 | 20230918 | 124500 | 3644623550 | 40950 | 40950 | 41000 | 40950 | 270 |
| 414 | 20230918 | 124400 | 3633565900 | 40950 | 40950 | 40950 | 40950 | 33 |
| 415 | 20230918 | 124300 | 3632214550 | 40950 | 41000 | 41000 | 40950 | 906 |
| 416 | 20230918 | 124200 | 3595100600 | 41000 | 41000 | 41000 | 41000 | 296 |
| 417 | 20230918 | 124100 | 3582964600 | 41000 | 41000 | 41000 | 40950 | 27 |
| 418 | 20230918 | 124000 | 3581857700 | 40950 | 41000 | 41000 | 40950 | 39 |
| 419 | 20230918 | 123900 | 3580258800 | 41000 | 41000 | 41000 | 40950 | 709 |
| 420 | 20230918 | 123800 | 3551213150 | 41000 | 41000 | 41000 | 40950 | 204 |
| 421 | 20230918 | 123700 | 3542849600 | 41000 | 41000 | 41000 | 41000 | 107 |
| 422 | 20230918 | 123600 | 3538462600 | 41000 | 41000 | 41000 | 40950 | 225 |
| 423 | 20230918 | 123500 | 3529238000 | 41000 | 41000 | 41000 | 40950 | 225 |
| 424 | 20230918 | 123400 | 3520013300 | 41000 | 41000 | 41000 | 41000 | 90 |
| 425 | 20230918 | 123300 | 3516323300 | 41000 | 41100 | 41100 | 40950 | 799 |
| 426 | 20230918 | 123200 | 3483586950 | 41100 | 41050 | 41100 | 41050 | 179 |
| 427 | 20230918 | 123100 | 3476230700 | 41100 | 41100 | 41100 | 41000 | 707 |
| 428 | 20230918 | 123000 | 3447233050 | 41100 | 41050 | 41100 | 41000 | 553 |
| 429 | 20230918 | 122900 | 3424530700 | 41050 | 41050 | 41050 | 41050 | 204 |
| 430 | 20230918 | 122800 | 3416156500 | 41050 | 41000 | 41050 | 41000 | 106 |
| 431 | 20230918 | 122700 | 3411805350 | 41050 | 41050 | 41050 | 41000 | 308 |
| 432 | 20230918 | 122600 | 3399166850 | 41000 | 41050 | 41050 | 41000 | 258 |
| 433 | 20230918 | 122500 | 3388586050 | 41050 | 41000 | 41050 | 41000 | 31 |
| 434 | 20230918 | 122400 | 3387314450 | 41050 | 41050 | 41050 | 41050 | 239 |
| 435 | 20230918 | 122300 | 3377503500 | 41050 | 41050 | 41050 | 41050 | 254 |
| 436 | 20230918 | 122200 | 3367076800 | 41000 | 41000 | 41050 | 41000 | 435 |
| 437 | 20230918 | 122100 | 3349241650 | 41050 | 41050 | 41050 | 41000 | 92 |
| 438 | 20230918 | 122000 | 3345465300 | 41050 | 41050 | 41050 | 41000 | 440 |
| 439 | 20230918 | 121900 | 3327403500 | 41050 | 41100 | 41100 | 41000 | 193 |
| 440 | 20230918 | 121800 | 3319480900 | 41050 | 41000 | 41100 | 41000 | 158 |
| 441 | 20230918 | 121700 | 3312994400 | 41100 | 41050 | 41100 | 41050 | 502 |
| 442 | 20230918 | 121600 | 3292382650 | 41050 | 41050 | 41050 | 41000 | 20 |
| 443 | 20230918 | 121500 | 3291561700 | 41000 | 41150 | 41150 | 41000 | 1384 |
| 444 | 20230918 | 121400 | 3234714050 | 41150 | 41150 | 41200 | 41150 | 221 |
| 445 | 20230918 | 121300 | 3225619850 | 41200 | 41150 | 41200 | 41150 | 529 |
| 446 | 20230918 | 121200 | 3203850150 | 41150 | 41150 | 41150 | 41100 | 434 |
| 447 | 20230918 | 121100 | 3186007300 | 41150 | 41100 | 41150 | 41100 | 242 |
| 448 | 20230918 | 121000 | 3176049150 | 41150 | 41150 | 41200 | 41150 | 199 |
| 449 | 20230918 | 120900 | 3167859800 | 41150 | 41150 | 41200 | 41150 | 692 |
| 450 | 20230918 | 120800 | 3139383750 | 41150 | 41100 | 41150 | 41100 | 276 |
| 451 | 20230918 | 120700 | 3128027250 | 41150 | 41150 | 41150 | 41100 | 276 |
| 452 | 20230918 | 120600 | 3116670000 | 41150 | 41100 | 41150 | 41100 | 43 |
| 453 | 20230918 | 120500 | 3114901650 | 41150 | 41100 | 41150 | 41100 | 836 |
| 454 | 20230918 | 120400 | 3080507350 | 41150 | 41150 | 41150 | 41100 | 1102 |
| 455 | 20230918 | 120300 | 3035183700 | 41100 | 41150 | 41150 | 41100 | 266 |
| 456 | 20230918 | 120200 | 3024238050 | 41150 | 41150 | 41150 | 41150 | 285 |
| 457 | 20230918 | 120100 | 3012510300 | 41150 | 41150 | 41150 | 41100 | 96 |
| 458 | 20230918 | 120000 | 3008560200 | 41100 | 41150 | 41150 | 41100 | 47 |
| 459 | 20230918 | 115900 | 3006627500 | 41150 | 41100 | 41150 | 41100 | 512 |
| 460 | 20230918 | 115800 | 2985562650 | 41150 | 41150 | 41150 | 41100 | 538 |
| 461 | 20230918 | 115700 | 2963424750 | 41100 | 41100 | 41150 | 41100 | 2464 |
| 462 | 20230918 | 115600 | 2862153900 | 41050 | 41100 | 41100 | 41050 | 1095 |
| 463 | 20230918 | 115500 | 2817152100 | 41100 | 41050 | 41100 | 41050 | 154 |
| 464 | 20230918 | 115400 | 2810827750 | 41100 | 41100 | 41100 | 41100 | 27 |
| 465 | 20230918 | 115300 | 2809718050 | 41100 | 41050 | 41100 | 41050 | 138 |
| 466 | 20230918 | 115200 | 2804052000 | 41100 | 41050 | 41100 | 41050 | 298 |
| 467 | 20230918 | 115100 | 2791808150 | 41100 | 41050 | 41100 | 41000 | 632 |
| 468 | 20230918 | 115000 | 2765864500 | 41050 | 41050 | 41050 | 41000 | 539 |
| 469 | 20230918 | 114900 | 2743740050 | 41050 | 41000 | 41050 | 41000 | 682 |
| 470 | 20230918 | 114800 | 2715768300 | 41050 | 41050 | 41050 | 41000 | 264 |
| 471 | 20230918 | 114700 | 2704933950 | 41050 | 41050 | 41050 | 41000 | 1585 |
| 472 | 20230918 | 114600 | 2639942950 | 41050 | 41050 | 41050 | 41000 | 393 |
| 473 | 20230918 | 114500 | 2623816000 | 41050 | 41050 | 41050 | 41000 | 506 |
| 474 | 20230918 | 114400 | 2603044750 | 41050 | 41000 | 41050 | 41000 | 876 |
| 475 | 20230918 | 114300 | 2567128700 | 41000 | 41050 | 41050 | 41000 | 606 |
| 476 | 20230918 | 114200 | 2542272050 | 41050 | 41000 | 41050 | 41000 | 576 |
| 477 | 20230918 | 114100 | 2518646450 | 41000 | 41000 | 41000 | 41000 | 33 |
| 478 | 20230918 | 114000 | 2517293450 | 40950 | 41000 | 41000 | 40950 | 25 |
| 479 | 20230918 | 113900 | 2516268600 | 41000 | 41000 | 41000 | 40950 | 480 |
| 480 | 20230918 | 113800 | 2496590250 | 41000 | 41050 | 41050 | 40950 | 613 |
| 481 | 20230918 | 113700 | 2471456750 | 41050 | 41000 | 41050 | 40950 | 1987 |
| 482 | 20230918 | 113600 | 2389984900 | 41000 | 41000 | 41000 | 40950 | 66 |
| 483 | 20230918 | 113500 | 2387279750 | 41000 | 41000 | 41000 | 41000 | 10 |
| 484 | 20230918 | 113400 | 2386869750 | 40950 | 40950 | 41000 | 40950 | 152 |
| 485 | 20230918 | 113300 | 2380638600 | 41000 | 41000 | 41000 | 40950 | 178 |
| 486 | 20230918 | 113200 | 2373347100 | 40950 | 41000 | 41000 | 40950 | 117 |
| 487 | 20230918 | 113100 | 2368554100 | 41000 | 40950 | 41000 | 40900 | 3361 |
| 488 | 20230918 | 113000 | 2230834450 | 41000 | 40950 | 41000 | 40950 | 33 |
| 489 | 20230918 | 112900 | 2229482050 | 41000 | 40950 | 41000 | 40950 | 199 |
| 490 | 20230918 | 112800 | 2221329600 | 41000 | 40950 | 41000 | 40950 | 855 |
| 491 | 20230918 | 112700 | 2186316400 | 41000 | 41000 | 41000 | 40950 | 650 |
| 492 | 20230918 | 112600 | 2159696900 | 41000 | 41000 | 41000 | 41000 | 21 |
| 493 | 20230918 | 112500 | 2158835900 | 41000 | 40950 | 41000 | 40950 | 318 |
| 494 | 20230918 | 112400 | 2145799200 | 41000 | 40950 | 41000 | 40950 | 59 |
| 495 | 20230918 | 112300 | 2143381300 | 41000 | 41000 | 41000 | 41000 | 290 |
| 496 | 20230918 | 112200 | 2131491300 | 41000 | 40950 | 41000 | 40950 | 27 |
| 497 | 20230918 | 112100 | 2130384700 | 41000 | 41000 | 41000 | 40950 | 415 |
| 498 | 20230918 | 112000 | 2113370750 | 41000 | 41000 | 41000 | 40950 | 360 |
| 499 | 20230918 | 111900 | 2098610800 | 41000 | 41000 | 41000 | 41000 | 14 |
| 500 | 20230918 | 111800 | 2098036800 | 41000 | 41000 | 41000 | 41000 | 202 |
| 501 | 20230918 | 111700 | 2089754800 | 41000 | 41000 | 41000 | 41000 | 172 |
| 502 | 20230918 | 111600 | 2082702800 | 40950 | 41000 | 41000 | 40950 | 88 |
| 503 | 20230918 | 111500 | 2079097350 | 41000 | 41000 | 41050 | 40950 | 3064 |
| 504 | 20230918 | 111400 | 1953453100 | 40950 | 40900 | 41000 | 40900 | 1711 |
| 505 | 20230918 | 111300 | 1883387600 | 40950 | 40950 | 40950 | 40900 | 37 |
| 506 | 20230918 | 111200 | 1881872500 | 40950 | 40950 | 40950 | 40900 | 209 |
| 507 | 20230918 | 111100 | 1873314600 | 40900 | 40900 | 40950 | 40900 | 76 |
| 508 | 20230918 | 111000 | 1870203550 | 40950 | 40900 | 40950 | 40900 | 101 |
| 509 | 20230918 | 110900 | 1866072250 | 40950 | 40950 | 40950 | 40900 | 545 |
| 510 | 20230918 | 110800 | 1843756150 | 40950 | 40900 | 40950 | 40900 | 434 |
| 511 | 20230918 | 110700 | 1825985150 | 40950 | 40900 | 40950 | 40900 | 57 |
| 512 | 20230918 | 110600 | 1823651950 | 40950 | 40950 | 40950 | 40900 | 276 |
| 513 | 20230918 | 110500 | 1812350200 | 40950 | 40900 | 40950 | 40900 | 63 |
| 514 | 20230918 | 110400 | 1809773200 | 40900 | 40950 | 40950 | 40900 | 36 |
| 515 | 20230918 | 110300 | 1808300050 | 40950 | 40950 | 40950 | 40900 | 13 |
| 516 | 20230918 | 110200 | 1807768100 | 40950 | 40850 | 40950 | 40850 | 97 |
| 517 | 20230918 | 110100 | 1803802700 | 40950 | 40900 | 40950 | 40850 | 143 |
| 518 | 20230918 | 110000 | 1797951150 | 40900 | 40900 | 40900 | 40900 | 682 |
| 519 | 20230918 | 105900 | 1770057350 | 40950 | 40900 | 40950 | 40900 | 261 |
| 520 | 20230918 | 105800 | 1759373100 | 40950 | 40950 | 40950 | 40900 | 363 |
| 521 | 20230918 | 105700 | 1744524250 | 40900 | 40900 | 40950 | 40900 | 766 |
| 522 | 20230918 | 105600 | 1713165250 | 40900 | 40900 | 40950 | 40900 | 875 |
| 523 | 20230918 | 105500 | 1677357700 | 40900 | 40900 | 40950 | 40900 | 19 |
| 524 | 20230918 | 105400 | 1676580050 | 40950 | 40950 | 40950 | 40900 | 122 |
| 525 | 20230918 | 105300 | 1671588800 | 40950 | 40950 | 40950 | 40900 | 197 |
| 526 | 20230918 | 105200 | 1663522250 | 40900 | 40950 | 40950 | 40900 | 33 |
| 527 | 20230918 | 105100 | 1662171450 | 40950 | 40900 | 40950 | 40900 | 112 |
| 528 | 20230918 | 105000 | 1657589150 | 40950 | 40950 | 40950 | 40900 | 297 |
| 529 | 20230918 | 104900 | 1645430700 | 40950 | 40900 | 40950 | 40850 | 775 |
| 530 | 20230918 | 104800 | 1613729950 | 40900 | 40900 | 40900 | 40850 | 38 |
| 531 | 20230918 | 104700 | 1612176250 | 40850 | 40900 | 40900 | 40850 | 433 |
| 532 | 20230918 | 104600 | 1594466650 | 40900 | 40900 | 40900 | 40900 | 204 |
| 533 | 20230918 | 104500 | 1586123050 | 40900 | 40900 | 40900 | 40900 | 29 |
| 534 | 20230918 | 104400 | 1584936950 | 40850 | 40900 | 40900 | 40850 | 37 |
| 535 | 20230918 | 104300 | 1583425200 | 40900 | 40900 | 40900 | 40850 | 38 |
| 536 | 20230918 | 104200 | 1581872500 | 40850 | 40900 | 40900 | 40850 | 7 |
| 537 | 20230918 | 104100 | 1581586250 | 40850 | 40900 | 40900 | 40850 | 517 |
| 538 | 20230918 | 104000 | 1560453900 | 40900 | 40900 | 40900 | 40850 | 263 |
| 539 | 20230918 | 103900 | 1549699800 | 40900 | 40900 | 40900 | 40900 | 373 |
| 540 | 20230918 | 103800 | 1534444100 | 40950 | 40900 | 40950 | 40900 | 487 |
| 541 | 20230918 | 103700 | 1514525750 | 40900 | 40900 | 40900 | 40900 | 257 |
| 542 | 20230918 | 103600 | 1504014450 | 40900 | 40900 | 40900 | 40900 | 99 |
| 543 | 20230918 | 103500 | 1499965350 | 40850 | 40800 | 40850 | 40750 | 1556 |
| 544 | 20230918 | 103400 | 1436450000 | 40850 | 40850 | 40850 | 40850 | 298 |
| 545 | 20230918 | 103300 | 1424276700 | 40850 | 40850 | 40850 | 40800 | 72 |
| 546 | 20230918 | 103200 | 1421335550 | 40800 | 40800 | 40850 | 40800 | 241 |
| 547 | 20230918 | 103100 | 1411501250 | 40850 | 40850 | 40850 | 40850 | 76 |
| 548 | 20230918 | 103000 | 1408396650 | 40850 | 40750 | 40850 | 40750 | 611 |
| 549 | 20230918 | 102900 | 1383494000 | 40800 | 40750 | 40800 | 40750 | 259 |
| 550 | 20230918 | 102800 | 1372926950 | 40800 | 40800 | 40800 | 40800 | 87 |
| 551 | 20230918 | 102700 | 1369377350 | 40800 | 40800 | 40800 | 40750 | 510 |
| 552 | 20230918 | 102600 | 1348569650 | 40750 | 40850 | 40850 | 40750 | 563 |
| 553 | 20230918 | 102500 | 1325589900 | 40850 | 40850 | 40850 | 40800 | 35 |
| 554 | 20230918 | 102400 | 1324160350 | 40800 | 40750 | 40800 | 40750 | 436 |
| 555 | 20230918 | 102300 | 1306371600 | 40800 | 40800 | 40800 | 40800 | 56 |
| 556 | 20230918 | 102200 | 1304086800 | 40750 | 40750 | 40800 | 40700 | 354 |
| 557 | 20230918 | 102100 | 1289661300 | 40700 | 40750 | 40750 | 40700 | 23 |
| 558 | 20230918 | 102000 | 1288724100 | 40700 | 40750 | 40750 | 40700 | 841 |
| 559 | 20230918 | 101900 | 1254453600 | 40750 | 40650 | 40750 | 40650 | 934 |
| 560 | 20230918 | 101800 | 1216438350 | 40600 | 40700 | 40700 | 40600 | 256 |
| 561 | 20230918 | 101700 | 1206041150 | 40600 | 40650 | 40650 | 40600 | 608 |
| 562 | 20230918 | 101600 | 1181327000 | 40600 | 40550 | 40650 | 40550 | 236 |
| 563 | 20230918 | 101500 | 1171757000 | 40500 | 40500 | 40550 | 40500 | 279 |
| 564 | 20230918 | 101400 | 1160457250 | 40500 | 40500 | 40550 | 40500 | 142 |
| 565 | 20230918 | 101300 | 1154703700 | 40500 | 40500 | 40550 | 40500 | 226 |
| 566 | 20230918 | 101200 | 1145547400 | 40500 | 40500 | 40550 | 40500 | 282 |
| 567 | 20230918 | 101100 | 1134121400 | 40500 | 40500 | 40550 | 40500 | 112 |
| 568 | 20230918 | 101000 | 1129585150 | 40500 | 40500 | 40550 | 40500 | 185 |
| 569 | 20230918 | 100900 | 1122091100 | 40550 | 40550 | 40550 | 40500 | 142 |
| 570 | 20230918 | 100800 | 1116339300 | 40500 | 40550 | 40550 | 40500 | 169 |
| 571 | 20230918 | 100700 | 1109494400 | 40500 | 40500 | 40550 | 40500 | 106 |
| 572 | 20230918 | 100600 | 1105201350 | 40500 | 40500 | 40550 | 40450 | 371 |
| 573 | 20230918 | 100500 | 1090184000 | 40450 | 40450 | 40500 | 40450 | 1622 |
| 574 | 20230918 | 100400 | 1024569450 | 40500 | 40450 | 40500 | 40450 | 167 |
| 575 | 20230918 | 100300 | 1017814000 | 40450 | 40500 | 40550 | 40450 | 124 |
| 576 | 20230918 | 100200 | 1012797800 | 40450 | 40500 | 40550 | 40450 | 166 |
| 577 | 20230918 | 100100 | 1006082300 | 40500 | 40550 | 40550 | 40450 | 365 |
| 578 | 20230918 | 100000 | 991302150 | 40500 | 40500 | 40500 | 40450 | 232 |
| 579 | 20230918 | 095900 | 981913300 | 40500 | 40450 | 40500 | 40450 | 115 |
| 580 | 20230918 | 095800 | 977259600 | 40450 | 40450 | 40550 | 40450 | 150 |
| 581 | 20230918 | 095700 | 971191250 | 40450 | 40500 | 40550 | 40450 | 194 |
| 582 | 20230918 | 095600 | 963334750 | 40450 | 40500 | 40500 | 40450 | 180 |
| 583 | 20230918 | 095500 | 956048100 | 40500 | 40500 | 40550 | 40450 | 176 |
| 584 | 20230918 | 095400 | 948921300 | 40500 | 40500 | 40550 | 40500 | 168 |
| 585 | 20230918 | 095300 | 942117000 | 40500 | 40500 | 40550 | 40500 | 292 |
| 586 | 20230918 | 095200 | 930290950 | 40500 | 40500 | 40550 | 40500 | 203 |
| 587 | 20230918 | 095100 | 922068050 | 40500 | 40550 | 40550 | 40500 | 160 |
| 588 | 20230918 | 095000 | 915588000 | 40500 | 40500 | 40550 | 40500 | 159 |
| 589 | 20230918 | 094900 | 909148400 | 40550 | 40550 | 40550 | 40500 | 1943 |
| 590 | 20230918 | 094800 | 830403450 | 40550 | 40550 | 40600 | 40550 | 124 |
| 591 | 20230918 | 094700 | 825373900 | 40600 | 40600 | 40650 | 40600 | 568 |
| 592 | 20230918 | 094600 | 802313050 | 40600 | 40700 | 40700 | 40600 | 727 |
| 593 | 20230918 | 094500 | 772737850 | 40750 | 40750 | 40800 | 40700 | 542 |
| 594 | 20230918 | 094400 | 750652650 | 40800 | 40800 | 40800 | 40750 | 76 |
| 595 | 20230918 | 094300 | 747551950 | 40850 | 40800 | 40850 | 40750 | 45 |
| 596 | 20230918 | 094200 | 745715700 | 40750 | 40750 | 40750 | 40750 | 139 |
| 597 | 20230918 | 094100 | 740051450 | 40700 | 40700 | 40800 | 40650 | 668 |
| 598 | 20230918 | 094000 | 712854850 | 40700 | 40650 | 40700 | 40650 | 10 |
| 599 | 20230918 | 093900 | 712447900 | 40700 | 40650 | 40700 | 40650 | 66 |
| 600 | 20230918 | 093800 | 709763500 | 40700 | 40650 | 40700 | 40650 | 54 |
| 601 | 20230918 | 093700 | 707568300 | 40650 | 40650 | 40700 | 40650 | 14 |
| 602 | 20230918 | 093600 | 706999100 | 40700 | 40700 | 40700 | 40650 | 417 |
| 603 | 20230918 | 093500 | 690027250 | 40650 | 40700 | 40700 | 40650 | 323 |
| 604 | 20230918 | 093400 | 676893200 | 40650 | 40650 | 40650 | 40650 | 1 |
| 605 | 20230918 | 093300 | 676852550 | 40650 | 40700 | 40700 | 40650 | 4 |
| 606 | 20230918 | 093200 | 676689900 | 40650 | 40700 | 40700 | 40600 | 212 |
| 607 | 20230918 | 093100 | 668081900 | 40700 | 40700 | 40700 | 40650 | 463 |
| 608 | 20230918 | 093000 | 649255800 | 40700 | 40650 | 40700 | 40650 | 76 |
| 609 | 20230918 | 092900 | 646163950 | 40650 | 40650 | 40650 | 40650 | 129 |
| 610 | 20230918 | 092800 | 640920100 | 40650 | 40700 | 40800 | 40650 | 275 |
| 611 | 20230918 | 092700 | 629710300 | 40750 | 40650 | 40750 | 40650 | 120 |
| 612 | 20230918 | 092600 | 624822850 | 40650 | 40700 | 40700 | 40650 | 121 |
| 613 | 20230918 | 092500 | 619898250 | 40650 | 40650 | 40700 | 40650 | 622 |
| 614 | 20230918 | 092400 | 594584200 | 40650 | 40650 | 40700 | 40650 | 91 |
| 615 | 20230918 | 092300 | 590885000 | 40650 | 40650 | 40700 | 40650 | 381 |
| 616 | 20230918 | 092200 | 575397200 | 40650 | 40650 | 40650 | 40650 | 74 |
| 617 | 20230918 | 092100 | 572389100 | 40700 | 40700 | 40700 | 40650 | 493 |
| 618 | 20230918 | 092000 | 552329750 | 40750 | 40700 | 40750 | 40650 | 220 |
| 619 | 20230918 | 091900 | 543375950 | 40700 | 40700 | 40750 | 40700 | 91 |
| 620 | 20230918 | 091800 | 539672200 | 40700 | 40700 | 40750 | 40600 | 358 |
| 621 | 20230918 | 091700 | 525108550 | 40750 | 40550 | 40750 | 40550 | 141 |
| 622 | 20230918 | 091600 | 519365650 | 40700 | 40750 | 40750 | 40600 | 2752 |
| 623 | 20230918 | 091500 | 407413750 | 40750 | 40750 | 40800 | 40750 | 17 |
| 624 | 20230918 | 091400 | 406720950 | 40750 | 40750 | 40750 | 40750 | 8 |
| 625 | 20230918 | 091300 | 406394950 | 40750 | 40800 | 40800 | 40750 | 82 |
| 626 | 20230918 | 091200 | 403052100 | 40750 | 40750 | 40750 | 40750 | 2 |
| 627 | 20230918 | 091100 | 402970600 | 40800 | 40800 | 40850 | 40750 | 445 |
| 628 | 20230918 | 091000 | 384818550 | 40800 | 40950 | 40950 | 40800 | 799 |
| 629 | 20230918 | 090900 | 352206300 | 40900 | 40950 | 40950 | 40900 | 211 |
| 630 | 20230918 | 090800 | 343575700 | 40950 | 40950 | 41000 | 40900 | 476 |
| 631 | 20230918 | 090700 | 324073550 | 40900 | 40900 | 40950 | 40900 | 195 |
| 632 | 20230918 | 090600 | 316092600 | 40950 | 41000 | 41100 | 40950 | 1688 |
| 633 | 20230918 | 090500 | 246805750 | 41050 | 41000 | 41050 | 40950 | 984 |
| 634 | 20230918 | 090400 | 206457200 | 41000 | 40850 | 41000 | 40800 | 2542 |
| 635 | 20230918 | 090300 | 102526650 | 40850 | 40700 | 40850 | 40700 | 1296 |
| 636 | 20230918 | 090200 | 49656100 | 40700 | 40700 | 40750 | 40650 | 156 |
| 637 | 20230918 | 090100 | 43307150 | 40700 | 40750 | 40800 | 40700 | 470 |
| 638 | 20230918 | 090000 | 24155050 | 40750 | 40800 | 40800 | 40650 | 508 |