33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 3 | 20230920 | 191300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230920 | 191200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230920 | 191100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230920 | 191000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230920 | 190900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230920 | 190800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230920 | 190700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230920 | 190600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230920 | 190500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230920 | 190400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230920 | 190300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230920 | 190200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230920 | 190100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230920 | 190000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230920 | 185900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230920 | 185800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230920 | 185700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230920 | 185600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230920 | 185500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230920 | 185400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230920 | 185300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230920 | 185200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230920 | 185100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230920 | 185000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230920 | 184900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230920 | 184800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230920 | 184700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230920 | 184600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230920 | 184500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230920 | 184400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 33 | 20230920 | 184300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230920 | 184200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230920 | 184100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230920 | 184000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230920 | 183900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230920 | 183800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230920 | 183700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230920 | 183600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230920 | 183500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230920 | 183400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230920 | 183300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230920 | 183200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230920 | 183100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230920 | 183000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230920 | 182900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230920 | 182800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230920 | 182700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230920 | 182600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230920 | 182500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230920 | 182400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230920 | 182300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230920 | 182200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230920 | 182100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230920 | 182000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230920 | 181900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230920 | 181800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230920 | 181700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230920 | 181600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230920 | 181500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230920 | 181400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 63 | 20230920 | 181300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230920 | 181200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230920 | 181100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230920 | 181000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230920 | 180900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230920 | 180800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230920 | 180700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230920 | 180600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230920 | 180500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230920 | 180400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230920 | 180300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230920 | 180200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230920 | 180100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230920 | 180000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230920 | 175900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230920 | 175800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230920 | 175700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230920 | 175600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230920 | 175500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230920 | 175400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230920 | 175300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230920 | 175200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230920 | 175100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230920 | 175000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230920 | 174900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230920 | 174800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230920 | 174700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230920 | 174600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230920 | 174500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230920 | 174400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 93 | 20230920 | 174300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230920 | 174200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230920 | 174100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230920 | 174000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230920 | 173900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230920 | 173800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230920 | 173700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230920 | 173600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230920 | 173500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230920 | 173400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230920 | 173300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230920 | 173200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230920 | 173100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230920 | 173000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230920 | 172900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230920 | 172800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230920 | 172700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230920 | 172600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230920 | 172500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230920 | 172400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230920 | 172300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230920 | 172200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230920 | 172100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230920 | 172000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230920 | 171900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230920 | 171800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230920 | 171700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230920 | 171600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230920 | 171500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230920 | 171400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 123 | 20230920 | 171300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230920 | 171200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230920 | 171100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230920 | 171000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230920 | 170900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230920 | 170800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230920 | 170700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230920 | 170600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230920 | 170500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230920 | 170400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230920 | 170300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230920 | 170200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230920 | 170100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230920 | 170000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230920 | 165900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230920 | 165800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230920 | 165700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230920 | 165600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230920 | 165500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230920 | 165400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230920 | 165300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230920 | 165200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230920 | 165100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230920 | 165000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230920 | 164900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230920 | 164800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230920 | 164700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230920 | 164600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230920 | 164500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230920 | 164400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 153 | 20230920 | 164300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230920 | 164200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230920 | 164100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230920 | 164000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230920 | 163900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230920 | 163800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230920 | 163700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230920 | 163600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230920 | 163500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230920 | 163400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230920 | 163300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230920 | 163200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230920 | 163100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230920 | 163000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230920 | 162900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230920 | 162800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230920 | 162700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230920 | 162600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230920 | 162500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230920 | 162400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230920 | 162300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230920 | 162200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230920 | 162100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230920 | 162000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230920 | 161900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230920 | 161800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230920 | 161700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230920 | 161600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230920 | 161500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230920 | 161400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 183 | 20230920 | 161300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230920 | 161200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230920 | 161100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230920 | 161000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230920 | 160900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230920 | 160800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230920 | 160700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230920 | 160600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230920 | 160500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230920 | 160400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230920 | 160300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230920 | 160200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230920 | 160100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20230920 | 160000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20230920 | 155900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20230920 | 155800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20230920 | 155700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20230920 | 155600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230920 | 155500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230920 | 155400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230920 | 155300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230920 | 155200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230920 | 155100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230920 | 155000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230920 | 154900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230920 | 154800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230920 | 154700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230920 | 154600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20230920 | 154500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20230920 | 154400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 213 | 20230920 | 154300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20230920 | 154200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20230920 | 154100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20230920 | 154000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20230920 | 153900 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20230920 | 153800 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20230920 | 153700 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20230920 | 153600 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20230920 | 153500 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20230920 | 153400 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20230920 | 153300 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20230920 | 153200 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20230920 | 153100 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20230920 | 153000 | 15443699050 | 35050 | 35050 | 35050 | 35050 | 14716 |
| 227 | 20230920 | 152900 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20230920 | 152800 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20230920 | 152700 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20230920 | 152600 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20230920 | 152500 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20230920 | 152400 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20230920 | 152300 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20230920 | 152200 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20230920 | 152100 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20230920 | 152000 | 14927903250 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20230920 | 151900 | 14927903250 | 35000 | 35000 | 35050 | 35000 | 1014 |
| 238 | 20230920 | 151800 | 14892400150 | 35050 | 35000 | 35050 | 35000 | 1053 |
| 239 | 20230920 | 151700 | 14855528250 | 35000 | 34900 | 35000 | 34900 | 1055 |
| 240 | 20230920 | 151600 | 14818643900 | 34750 | 35000 | 35050 | 34750 | 9455 |
| 241 | 20230920 | 151500 | 14488938700 | 35000 | 35050 | 35050 | 34950 | 2236 |
| 242 | 20230920 | 151400 | 14410678750 | 35050 | 35000 | 35050 | 35000 | 715 |
| 243 | 20230920 | 151300 | 14385638050 | 35050 | 35050 | 35050 | 35000 | 909 |
| 244 | 20230920 | 151200 | 14353808300 | 35000 | 35000 | 35000 | 35000 | 1396 |
| 245 | 20230920 | 151100 | 14304948300 | 35000 | 35000 | 35000 | 34950 | 1978 |
| 246 | 20230920 | 151000 | 14235718400 | 35000 | 34950 | 35000 | 34950 | 731 |
| 247 | 20230920 | 150900 | 14210142850 | 35000 | 35050 | 35050 | 34950 | 3198 |
| 248 | 20230920 | 150800 | 14098239050 | 35050 | 35000 | 35050 | 35000 | 99 |
| 249 | 20230920 | 150700 | 14094771300 | 35050 | 35050 | 35050 | 35000 | 1431 |
| 250 | 20230920 | 150600 | 14044614950 | 35050 | 35050 | 35100 | 35050 | 978 |
| 251 | 20230920 | 150500 | 14010319050 | 35100 | 35100 | 35100 | 35050 | 383 |
| 252 | 20230920 | 150400 | 13996876000 | 35100 | 35100 | 35100 | 35050 | 475 |
| 253 | 20230920 | 150300 | 13980224500 | 35050 | 35050 | 35050 | 35050 | 797 |
| 254 | 20230920 | 150200 | 13952289650 | 35100 | 35050 | 35100 | 35050 | 587 |
| 255 | 20230920 | 150100 | 13931704100 | 35100 | 35100 | 35100 | 35050 | 1111 |
| 256 | 20230920 | 150000 | 13892743000 | 35100 | 35050 | 35100 | 35050 | 328 |
| 257 | 20230920 | 145900 | 13881238200 | 35050 | 35050 | 35100 | 35050 | 957 |
| 258 | 20230920 | 145800 | 13847692700 | 35050 | 35000 | 35050 | 35000 | 274 |
| 259 | 20230920 | 145700 | 13838096700 | 35050 | 35050 | 35050 | 35050 | 1421 |
| 260 | 20230920 | 145600 | 13788290650 | 35050 | 35000 | 35050 | 35000 | 2013 |
| 261 | 20230920 | 145500 | 13717781900 | 35000 | 35000 | 35050 | 35000 | 389 |
| 262 | 20230920 | 145400 | 13704166850 | 35050 | 35000 | 35050 | 35000 | 969 |
| 263 | 20230920 | 145300 | 13670237950 | 35050 | 35000 | 35050 | 35000 | 424 |
| 264 | 20230920 | 145200 | 13655377050 | 35000 | 35050 | 35050 | 35000 | 561 |
| 265 | 20230920 | 145100 | 13635729000 | 35050 | 35100 | 35100 | 35050 | 31 |
| 266 | 20230920 | 145000 | 13634641700 | 35000 | 35050 | 35050 | 35000 | 2131 |
| 267 | 20230920 | 144900 | 13560035000 | 35050 | 35050 | 35150 | 35050 | 1722 |
| 268 | 20230920 | 144800 | 13499635600 | 35050 | 35050 | 35050 | 35000 | 407 |
| 269 | 20230920 | 144700 | 13485372750 | 35050 | 35050 | 35050 | 35000 | 967 |
| 270 | 20230920 | 144600 | 13451504400 | 35050 | 35050 | 35050 | 35000 | 794 |
| 271 | 20230920 | 144500 | 13423702250 | 35050 | 35000 | 35050 | 35000 | 622 |
| 272 | 20230920 | 144400 | 13401918500 | 35000 | 35050 | 35050 | 35000 | 306 |
| 273 | 20230920 | 144300 | 13391194300 | 35050 | 35000 | 35050 | 35000 | 390 |
| 274 | 20230920 | 144200 | 13377531300 | 35050 | 35100 | 35100 | 35000 | 1175 |
| 275 | 20230920 | 144100 | 13336361650 | 35100 | 35100 | 35100 | 35050 | 1235 |
| 276 | 20230920 | 144000 | 13293050000 | 35100 | 35100 | 35150 | 35100 | 840 |
| 277 | 20230920 | 143900 | 13263565950 | 35100 | 35150 | 35150 | 35050 | 1921 |
| 278 | 20230920 | 143800 | 13196152450 | 35150 | 35100 | 35150 | 35100 | 655 |
| 279 | 20230920 | 143700 | 13173160550 | 35100 | 35050 | 35150 | 35000 | 1819 |
| 280 | 20230920 | 143600 | 13109363300 | 35050 | 35050 | 35050 | 35000 | 1169 |
| 281 | 20230920 | 143500 | 13068391900 | 35050 | 35050 | 35050 | 35000 | 387 |
| 282 | 20230920 | 143400 | 13054830050 | 35000 | 35000 | 35050 | 35000 | 2066 |
| 283 | 20230920 | 143300 | 12982519300 | 35000 | 34950 | 35000 | 34950 | 381 |
| 284 | 20230920 | 143200 | 12969184500 | 35000 | 34950 | 35100 | 34950 | 3805 |
| 285 | 20230920 | 143100 | 12835951450 | 35000 | 34950 | 35000 | 34950 | 1039 |
| 286 | 20230920 | 143000 | 12799587750 | 35000 | 34950 | 35000 | 34950 | 245 |
| 287 | 20230920 | 142900 | 12791015850 | 34950 | 34950 | 35000 | 34950 | 368 |
| 288 | 20230920 | 142800 | 12778153500 | 34950 | 34950 | 35000 | 34950 | 643 |
| 289 | 20230920 | 142700 | 12755666600 | 35000 | 34950 | 35000 | 34950 | 597 |
| 290 | 20230920 | 142600 | 12734789200 | 34950 | 34950 | 35000 | 34950 | 1167 |
| 291 | 20230920 | 142500 | 12693986650 | 34950 | 34950 | 35000 | 34950 | 357 |
| 292 | 20230920 | 142400 | 12681508700 | 35000 | 35000 | 35000 | 34950 | 703 |
| 293 | 20230920 | 142300 | 12656924450 | 34950 | 34950 | 35000 | 34950 | 683 |
| 294 | 20230920 | 142200 | 12633043250 | 35000 | 34950 | 35000 | 34950 | 473 |
| 295 | 20230920 | 142100 | 12616500950 | 35000 | 34950 | 35000 | 34950 | 368 |
| 296 | 20230920 | 142000 | 12603635900 | 35000 | 34950 | 35000 | 34900 | 606 |
| 297 | 20230920 | 141900 | 12582460650 | 34950 | 34950 | 35000 | 34900 | 605 |
| 298 | 20230920 | 141800 | 12561318700 | 34950 | 34900 | 34950 | 34900 | 740 |
| 299 | 20230920 | 141700 | 12535470700 | 34900 | 34950 | 34950 | 34900 | 644 |
| 300 | 20230920 | 141600 | 12512982400 | 34900 | 34900 | 34950 | 34900 | 331 |
| 301 | 20230920 | 141500 | 12501429200 | 34900 | 34950 | 34950 | 34900 | 535 |
| 302 | 20230920 | 141400 | 12482746000 | 34950 | 34900 | 34950 | 34900 | 643 |
| 303 | 20230920 | 141300 | 12460293400 | 34950 | 34900 | 34950 | 34850 | 683 |
| 304 | 20230920 | 141200 | 12436454350 | 34850 | 34900 | 34900 | 34850 | 430 |
| 305 | 20230920 | 141100 | 12421465050 | 34900 | 34900 | 34950 | 34900 | 540 |
| 306 | 20230920 | 141000 | 12402613600 | 34900 | 34900 | 34900 | 34850 | 671 |
| 307 | 20230920 | 140900 | 12379212150 | 34900 | 34850 | 34900 | 34850 | 1176 |
| 308 | 20230920 | 140800 | 12338190650 | 34850 | 34850 | 34900 | 34850 | 1085 |
| 309 | 20230920 | 140700 | 12300342000 | 34900 | 34900 | 34900 | 34850 | 684 |
| 310 | 20230920 | 140600 | 12276489050 | 34900 | 34900 | 34950 | 34900 | 576 |
| 311 | 20230920 | 140500 | 12256381150 | 34900 | 34950 | 34950 | 34900 | 725 |
| 312 | 20230920 | 140400 | 12231065350 | 34900 | 34900 | 34950 | 34900 | 417 |
| 313 | 20230920 | 140300 | 12216507350 | 34900 | 34900 | 34950 | 34900 | 868 |
| 314 | 20230920 | 140200 | 12186205750 | 34900 | 34900 | 34950 | 34900 | 1061 |
| 315 | 20230920 | 140100 | 12149161450 | 34900 | 34900 | 34950 | 34900 | 649 |
| 316 | 20230920 | 140000 | 12126499850 | 34950 | 34900 | 34950 | 34900 | 550 |
| 317 | 20230920 | 135900 | 12107292750 | 34900 | 34950 | 34950 | 34900 | 1176 |
| 318 | 20230920 | 135800 | 12066211950 | 35000 | 34950 | 35000 | 34950 | 628 |
| 319 | 20230920 | 135700 | 12044244400 | 34950 | 34950 | 35000 | 34950 | 1561 |
| 320 | 20230920 | 135600 | 11989672050 | 34950 | 35050 | 35050 | 34950 | 654 |
| 321 | 20230920 | 135500 | 11966782950 | 35000 | 35000 | 35050 | 35000 | 307 |
| 322 | 20230920 | 135400 | 11956037900 | 35050 | 35050 | 35100 | 35000 | 723 |
| 323 | 20230920 | 135300 | 11930713150 | 35100 | 35000 | 35100 | 35000 | 631 |
| 324 | 20230920 | 135200 | 11908603500 | 35000 | 35100 | 35100 | 35000 | 744 |
| 325 | 20230920 | 135100 | 11882520650 | 35000 | 35050 | 35100 | 35000 | 1559 |
| 326 | 20230920 | 135000 | 11827849950 | 35050 | 35100 | 35100 | 35000 | 1550 |
| 327 | 20230920 | 134900 | 11773561350 | 35050 | 35050 | 35100 | 35000 | 641 |
| 328 | 20230920 | 134800 | 11751085400 | 35050 | 35000 | 35050 | 35000 | 1458 |
| 329 | 20230920 | 134700 | 11700002750 | 35050 | 35100 | 35150 | 35050 | 1210 |
| 330 | 20230920 | 134600 | 11657567950 | 35150 | 35100 | 35150 | 35100 | 855 |
| 331 | 20230920 | 134500 | 11627554750 | 35100 | 35150 | 35150 | 35100 | 269 |
| 332 | 20230920 | 134400 | 11618102350 | 35100 | 35100 | 35150 | 35100 | 422 |
| 333 | 20230920 | 134300 | 11603282050 | 35150 | 35100 | 35200 | 35100 | 1709 |
| 334 | 20230920 | 134200 | 11543233300 | 35100 | 35050 | 35100 | 35050 | 1819 |
| 335 | 20230920 | 134100 | 11479442750 | 35000 | 35050 | 35050 | 35000 | 538 |
| 336 | 20230920 | 134000 | 11460592400 | 35050 | 35000 | 35050 | 35000 | 968 |
| 337 | 20230920 | 133900 | 11426691650 | 35050 | 35000 | 35050 | 35000 | 473 |
| 338 | 20230920 | 133800 | 11410115500 | 35000 | 35050 | 35050 | 35000 | 236 |
| 339 | 20230920 | 133700 | 11401854500 | 35050 | 35000 | 35050 | 35000 | 274 |
| 340 | 20230920 | 133600 | 11392251900 | 35000 | 35050 | 35050 | 35000 | 1430 |
| 341 | 20230920 | 133500 | 11342162250 | 35050 | 35050 | 35100 | 35050 | 708 |
| 342 | 20230920 | 133400 | 11317320650 | 35050 | 35050 | 35100 | 35050 | 966 |
| 343 | 20230920 | 133300 | 11283453900 | 35050 | 35050 | 35100 | 35000 | 510 |
| 344 | 20230920 | 133200 | 11265584050 | 35050 | 35100 | 35100 | 35000 | 803 |
| 345 | 20230920 | 133100 | 11237439550 | 35000 | 35050 | 35100 | 35000 | 608 |
| 346 | 20230920 | 133000 | 11216119200 | 35000 | 35050 | 35050 | 35000 | 253 |
| 347 | 20230920 | 132900 | 11207254500 | 35050 | 35050 | 35100 | 35050 | 329 |
| 348 | 20230920 | 132800 | 11195722300 | 35050 | 35150 | 35150 | 35050 | 2492 |
| 349 | 20230920 | 132700 | 11108307100 | 35150 | 35050 | 35150 | 35050 | 922 |
| 350 | 20230920 | 132600 | 11075940600 | 35100 | 35100 | 35100 | 35050 | 820 |
| 351 | 20230920 | 132500 | 11047189550 | 35050 | 35100 | 35100 | 35050 | 837 |
| 352 | 20230920 | 132400 | 11017846850 | 35100 | 35100 | 35100 | 35050 | 300 |
| 353 | 20230920 | 132300 | 11007320000 | 35100 | 35050 | 35100 | 35050 | 251 |
| 354 | 20230920 | 132200 | 10998512900 | 35100 | 35150 | 35150 | 35050 | 687 |
| 355 | 20230920 | 132100 | 10974401450 | 35150 | 35150 | 35150 | 35100 | 174 |
| 356 | 20230920 | 132000 | 10968285400 | 35100 | 35150 | 35150 | 35100 | 99 |
| 357 | 20230920 | 131900 | 10964809550 | 35100 | 35150 | 35150 | 35100 | 716 |
| 358 | 20230920 | 131800 | 10939666100 | 35150 | 35150 | 35200 | 35150 | 739 |
| 359 | 20230920 | 131700 | 10913681200 | 35150 | 35100 | 35150 | 35100 | 534 |
| 360 | 20230920 | 131600 | 10894936650 | 35050 | 35000 | 35100 | 35000 | 1104 |
| 361 | 20230920 | 131500 | 10856245250 | 35050 | 35050 | 35050 | 35000 | 761 |
| 362 | 20230920 | 131400 | 10829599200 | 35050 | 35100 | 35100 | 35000 | 1174 |
| 363 | 20230920 | 131300 | 10788467800 | 35100 | 35100 | 35100 | 35050 | 216 |
| 364 | 20230920 | 131200 | 10780886400 | 35100 | 35100 | 35100 | 35050 | 335 |
| 365 | 20230920 | 131100 | 10769134900 | 35100 | 35100 | 35150 | 35100 | 1977 |
| 366 | 20230920 | 131000 | 10699741450 | 35100 | 35200 | 35200 | 35100 | 1018 |
| 367 | 20230920 | 130900 | 10663960750 | 35150 | 35200 | 35200 | 35150 | 320 |
| 368 | 20230920 | 130800 | 10652702350 | 35150 | 35150 | 35200 | 35150 | 887 |
| 369 | 20230920 | 130700 | 10621518500 | 35200 | 35200 | 35200 | 35200 | 234 |
| 370 | 20230920 | 130600 | 10613281700 | 35200 | 35200 | 35200 | 35150 | 393 |
| 371 | 20230920 | 130500 | 10599457000 | 35150 | 35200 | 35250 | 35150 | 828 |
| 372 | 20230920 | 130400 | 10570312650 | 35250 | 35250 | 35250 | 35200 | 1065 |
| 373 | 20230920 | 130300 | 10532814000 | 35250 | 35250 | 35250 | 35200 | 195 |
| 374 | 20230920 | 130200 | 10525944050 | 35250 | 35200 | 35250 | 35200 | 1932 |
| 375 | 20230920 | 130100 | 10457854800 | 35200 | 35200 | 35250 | 35150 | 1352 |
| 376 | 20230920 | 130000 | 10410269600 | 35250 | 35250 | 35250 | 35200 | 289 |
| 377 | 20230920 | 125900 | 10400086300 | 35200 | 35250 | 35300 | 35200 | 836 |
| 378 | 20230920 | 125800 | 10370635150 | 35300 | 35250 | 35300 | 35250 | 951 |
| 379 | 20230920 | 125700 | 10337104900 | 35300 | 35250 | 35300 | 35250 | 900 |
| 380 | 20230920 | 125600 | 10305369500 | 35250 | 35300 | 35300 | 35250 | 494 |
| 381 | 20230920 | 125500 | 10287944600 | 35250 | 35250 | 35300 | 35250 | 398 |
| 382 | 20230920 | 125400 | 10273915000 | 35250 | 35300 | 35300 | 35200 | 1128 |
| 383 | 20230920 | 125300 | 10234117750 | 35250 | 35300 | 35350 | 35250 | 2335 |
| 384 | 20230920 | 125200 | 10151715350 | 35250 | 35350 | 35350 | 35250 | 1678 |
| 385 | 20230920 | 125100 | 10092470550 | 35300 | 35350 | 35350 | 35300 | 391 |
| 386 | 20230920 | 125000 | 10078650900 | 35350 | 35350 | 35350 | 35300 | 1019 |
| 387 | 20230920 | 124900 | 10042660350 | 35350 | 35350 | 35350 | 35350 | 674 |
| 388 | 20230920 | 124800 | 10018834450 | 35300 | 35450 | 35450 | 35300 | 9658 |
| 389 | 20230920 | 124700 | 9677031850 | 35450 | 35400 | 35450 | 35350 | 6205 |
| 390 | 20230920 | 124600 | 9457383050 | 35350 | 35300 | 35400 | 35300 | 2167 |
| 391 | 20230920 | 124500 | 9380777300 | 35350 | 35350 | 35350 | 35300 | 808 |
| 392 | 20230920 | 124400 | 9352222200 | 35300 | 35300 | 35350 | 35300 | 1559 |
| 393 | 20230920 | 124300 | 9297188900 | 35300 | 35300 | 35350 | 35250 | 958 |
| 394 | 20230920 | 124200 | 9263365100 | 35350 | 35200 | 35350 | 35200 | 11574 |
| 395 | 20230920 | 124100 | 8854949200 | 35250 | 35200 | 35250 | 35200 | 1273 |
| 396 | 20230920 | 124000 | 8810103550 | 35200 | 35200 | 35250 | 35150 | 805 |
| 397 | 20230920 | 123900 | 8781763600 | 35200 | 35150 | 35200 | 35150 | 1100 |
| 398 | 20230920 | 123800 | 8743070700 | 35200 | 35200 | 35250 | 35200 | 240 |
| 399 | 20230920 | 123700 | 8734621900 | 35200 | 35200 | 35200 | 35150 | 472 |
| 400 | 20230920 | 123600 | 8718014000 | 35200 | 35150 | 35250 | 35100 | 1235 |
| 401 | 20230920 | 123500 | 8674592100 | 35150 | 35200 | 35200 | 35150 | 301 |
| 402 | 20230920 | 123400 | 8663999850 | 35150 | 35200 | 35250 | 35150 | 1341 |
| 403 | 20230920 | 123300 | 8616785450 | 35250 | 35250 | 35250 | 35200 | 319 |
| 404 | 20230920 | 123200 | 8605549950 | 35200 | 35200 | 35250 | 35150 | 1425 |
| 405 | 20230920 | 123100 | 8555413500 | 35150 | 35200 | 35250 | 35150 | 917 |
| 406 | 20230920 | 123000 | 8523123850 | 35200 | 35200 | 35250 | 35200 | 3842 |
| 407 | 20230920 | 122900 | 8387824350 | 35150 | 35100 | 35150 | 35100 | 1619 |
| 408 | 20230920 | 122800 | 8330943650 | 35150 | 35150 | 35150 | 35150 | 221 |
| 409 | 20230920 | 122700 | 8323175500 | 35150 | 35100 | 35200 | 35100 | 1682 |
| 410 | 20230920 | 122600 | 8264047950 | 35150 | 35150 | 35200 | 35150 | 631 |
| 411 | 20230920 | 122500 | 8241863600 | 35100 | 35150 | 35150 | 35050 | 3075 |
| 412 | 20230920 | 122400 | 8133833650 | 35150 | 35150 | 35150 | 35100 | 714 |
| 413 | 20230920 | 122300 | 8108742750 | 35150 | 35150 | 35150 | 35100 | 294 |
| 414 | 20230920 | 122200 | 8098411150 | 35150 | 35100 | 35150 | 35100 | 1932 |
| 415 | 20230920 | 122100 | 8030587800 | 35100 | 35150 | 35150 | 35100 | 683 |
| 416 | 20230920 | 122000 | 8006597850 | 35150 | 35100 | 35150 | 35100 | 117 |
| 417 | 20230920 | 121900 | 8002485350 | 35150 | 35100 | 35150 | 35100 | 282 |
| 418 | 20230920 | 121800 | 7992576400 | 35150 | 35150 | 35150 | 35100 | 893 |
| 419 | 20230920 | 121700 | 7961222500 | 35150 | 35100 | 35150 | 35100 | 382 |
| 420 | 20230920 | 121600 | 7947813300 | 35100 | 35050 | 35100 | 35000 | 918 |
| 421 | 20230920 | 121500 | 7915637700 | 35100 | 35100 | 35100 | 35050 | 469 |
| 422 | 20230920 | 121400 | 7899189150 | 35050 | 35150 | 35150 | 35050 | 893 |
| 423 | 20230920 | 121300 | 7867836900 | 35150 | 35100 | 35150 | 35050 | 458 |
| 424 | 20230920 | 121200 | 7851761750 | 35100 | 35050 | 35100 | 35050 | 2677 |
| 425 | 20230920 | 121100 | 7757817950 | 35050 | 35050 | 35100 | 35000 | 970 |
| 426 | 20230920 | 121000 | 7723823100 | 35050 | 35000 | 35050 | 35000 | 357 |
| 427 | 20230920 | 120900 | 7711317600 | 35050 | 35050 | 35050 | 35000 | 319 |
| 428 | 20230920 | 120800 | 7700136700 | 35050 | 35050 | 35050 | 35000 | 265 |
| 429 | 20230920 | 120700 | 7690855500 | 35050 | 35000 | 35050 | 35000 | 679 |
| 430 | 20230920 | 120600 | 7667083400 | 35000 | 35000 | 35050 | 35000 | 2653 |
| 431 | 20230920 | 120500 | 7574217000 | 34950 | 35000 | 35000 | 34950 | 191 |
| 432 | 20230920 | 120400 | 7567536350 | 34950 | 35000 | 35000 | 34950 | 254 |
| 433 | 20230920 | 120300 | 7558648750 | 34950 | 34950 | 35000 | 34950 | 316 |
| 434 | 20230920 | 120200 | 7547603750 | 35000 | 34950 | 35000 | 34900 | 647 |
| 435 | 20230920 | 120100 | 7524988150 | 35000 | 35000 | 35000 | 34950 | 934 |
| 436 | 20230920 | 120000 | 7492318500 | 34950 | 34950 | 35050 | 34950 | 835 |
| 437 | 20230920 | 115900 | 7463088400 | 35000 | 35000 | 35050 | 34950 | 1042 |
| 438 | 20230920 | 115800 | 7426617750 | 35050 | 35050 | 35050 | 35000 | 355 |
| 439 | 20230920 | 115700 | 7414180950 | 35050 | 35050 | 35050 | 35000 | 1157 |
| 440 | 20230920 | 115600 | 7373661400 | 35050 | 35000 | 35050 | 35000 | 340 |
| 441 | 20230920 | 115500 | 7361749950 | 35050 | 35050 | 35050 | 35000 | 1080 |
| 442 | 20230920 | 115400 | 7323941400 | 35050 | 35000 | 35050 | 35000 | 356 |
| 443 | 20230920 | 115300 | 7311475300 | 35050 | 35050 | 35050 | 35000 | 838 |
| 444 | 20230920 | 115200 | 7282131800 | 35050 | 35100 | 35100 | 35000 | 1310 |
| 445 | 20230920 | 115100 | 7236259500 | 35050 | 35100 | 35100 | 35050 | 446 |
| 446 | 20230920 | 115000 | 7220618550 | 35050 | 35050 | 35100 | 35050 | 681 |
| 447 | 20230920 | 114900 | 7196748750 | 35050 | 35050 | 35050 | 35000 | 458 |
| 448 | 20230920 | 114800 | 7180702050 | 35050 | 35000 | 35050 | 35000 | 196 |
| 449 | 20230920 | 114700 | 7173832350 | 35000 | 35050 | 35100 | 35000 | 576 |
| 450 | 20230920 | 114600 | 7153644350 | 35100 | 35100 | 35100 | 35050 | 753 |
| 451 | 20230920 | 114500 | 7127214650 | 35100 | 35100 | 35150 | 35100 | 621 |
| 452 | 20230920 | 114400 | 7105407800 | 35100 | 35000 | 35100 | 35000 | 1208 |
| 453 | 20230920 | 114300 | 7063040850 | 35000 | 35050 | 35050 | 34950 | 1276 |
| 454 | 20230920 | 114200 | 7018391150 | 35050 | 35050 | 35050 | 35050 | 252 |
| 455 | 20230920 | 114100 | 7009558550 | 35050 | 35100 | 35100 | 35050 | 1012 |
| 456 | 20230920 | 114000 | 6974059400 | 35100 | 35150 | 35150 | 35100 | 599 |
| 457 | 20230920 | 113900 | 6953029050 | 35050 | 35050 | 35150 | 35050 | 2499 |
| 458 | 20230920 | 113800 | 6865370100 | 35050 | 35050 | 35050 | 35000 | 371 |
| 459 | 20230920 | 113700 | 6852369550 | 35050 | 35050 | 35100 | 35000 | 1413 |
| 460 | 20230920 | 113600 | 6802845850 | 35050 | 35050 | 35100 | 35000 | 642 |
| 461 | 20230920 | 113500 | 6780347250 | 35050 | 34950 | 35100 | 34950 | 13967 |
| 462 | 20230920 | 113400 | 6291362500 | 35000 | 34950 | 35000 | 34950 | 447 |
| 463 | 20230920 | 113300 | 6275730300 | 34950 | 34950 | 35000 | 34950 | 195 |
| 464 | 20230920 | 113200 | 6268915000 | 35000 | 34950 | 35000 | 34900 | 1077 |
| 465 | 20230920 | 113100 | 6231282700 | 34950 | 34950 | 34950 | 34900 | 385 |
| 466 | 20230920 | 113000 | 6217829650 | 34950 | 34950 | 35000 | 34950 | 2262 |
| 467 | 20230920 | 112900 | 6138759350 | 34950 | 35000 | 35000 | 34950 | 180 |
| 468 | 20230920 | 112800 | 6132462600 | 35000 | 34950 | 35000 | 34950 | 329 |
| 469 | 20230920 | 112700 | 6120954900 | 35000 | 35000 | 35000 | 34950 | 372 |
| 470 | 20230920 | 112600 | 6107940350 | 34950 | 35000 | 35050 | 34950 | 8424 |
| 471 | 20230920 | 112500 | 5813065100 | 35000 | 35000 | 35000 | 34950 | 321 |
| 472 | 20230920 | 112400 | 5801833500 | 34950 | 35000 | 35000 | 34950 | 120 |
| 473 | 20230920 | 112300 | 5797634250 | 35000 | 34950 | 35000 | 34950 | 472 |
| 474 | 20230920 | 112200 | 5781125050 | 35000 | 34950 | 35000 | 34950 | 227 |
| 475 | 20230920 | 112100 | 5773190650 | 34950 | 34950 | 35000 | 34900 | 815 |
| 476 | 20230920 | 112000 | 5744720100 | 34950 | 34950 | 35000 | 34900 | 380 |
| 477 | 20230920 | 111900 | 5731442550 | 34950 | 34950 | 35000 | 34900 | 1318 |
| 478 | 20230920 | 111800 | 5685374750 | 34950 | 34950 | 34950 | 34900 | 628 |
| 479 | 20230920 | 111700 | 5663433150 | 34950 | 34850 | 34950 | 34850 | 1100 |
| 480 | 20230920 | 111600 | 5625020650 | 34900 | 34900 | 34950 | 34900 | 470 |
| 481 | 20230920 | 111500 | 5608616900 | 34900 | 34950 | 34950 | 34900 | 544 |
| 482 | 20230920 | 111400 | 5589612700 | 34900 | 34800 | 34950 | 34800 | 1695 |
| 483 | 20230920 | 111300 | 5530499450 | 34800 | 34800 | 34850 | 34800 | 778 |
| 484 | 20230920 | 111200 | 5503419650 | 34800 | 34850 | 34850 | 34800 | 1440 |
| 485 | 20230920 | 111100 | 5453306300 | 34850 | 34800 | 34850 | 34750 | 912 |
| 486 | 20230920 | 111000 | 5421560250 | 34800 | 34750 | 34800 | 34750 | 339 |
| 487 | 20230920 | 110900 | 5409766400 | 34800 | 34750 | 34800 | 34750 | 373 |
| 488 | 20230920 | 110800 | 5396791700 | 34800 | 34800 | 34800 | 34750 | 401 |
| 489 | 20230920 | 110700 | 5382839400 | 34800 | 34800 | 34800 | 34750 | 366 |
| 490 | 20230920 | 110600 | 5370115050 | 34800 | 34800 | 34800 | 34750 | 300 |
| 491 | 20230920 | 110500 | 5359675300 | 34750 | 34750 | 34800 | 34750 | 732 |
| 492 | 20230920 | 110400 | 5334233550 | 34750 | 34700 | 34750 | 34650 | 1092 |
| 493 | 20230920 | 110300 | 5296340650 | 34700 | 34700 | 34700 | 34700 | 115 |
| 494 | 20230920 | 110200 | 5292350150 | 34650 | 34600 | 34650 | 34600 | 843 |
| 495 | 20230920 | 110100 | 5263159550 | 34600 | 34500 | 34600 | 34500 | 975 |
| 496 | 20230920 | 110000 | 5229465900 | 34550 | 34550 | 34550 | 34500 | 564 |
| 497 | 20230920 | 105900 | 5209989950 | 34550 | 34550 | 34550 | 34500 | 366 |
| 498 | 20230920 | 105800 | 5197349700 | 34550 | 34500 | 34550 | 34500 | 358 |
| 499 | 20230920 | 105700 | 5184984100 | 34550 | 34550 | 34550 | 34500 | 396 |
| 500 | 20230920 | 105600 | 5171307300 | 34550 | 34500 | 34550 | 34500 | 205 |
| 501 | 20230920 | 105500 | 5164232150 | 34550 | 34500 | 34550 | 34500 | 226 |
| 502 | 20230920 | 105400 | 5156429050 | 34500 | 34500 | 34550 | 34500 | 98 |
| 503 | 20230920 | 105300 | 5153047300 | 34500 | 34500 | 34550 | 34500 | 342 |
| 504 | 20230920 | 105200 | 5141247050 | 34550 | 34550 | 34550 | 34500 | 161 |
| 505 | 20230920 | 105100 | 5135690500 | 34550 | 34500 | 34550 | 34450 | 536 |
| 506 | 20230920 | 105000 | 5117201950 | 34500 | 34500 | 34550 | 34500 | 487 |
| 507 | 20230920 | 104900 | 5100399450 | 34550 | 34500 | 34550 | 34500 | 437 |
| 508 | 20230920 | 104800 | 5085306200 | 34500 | 34500 | 34550 | 34500 | 960 |
| 509 | 20230920 | 104700 | 5052185450 | 34500 | 34500 | 34500 | 34500 | 584 |
| 510 | 20230920 | 104600 | 5032037450 | 34500 | 34450 | 34500 | 34450 | 227 |
| 511 | 20230920 | 104500 | 5024214000 | 34450 | 34450 | 34500 | 34450 | 46 |
| 512 | 20230920 | 104400 | 5022628550 | 34450 | 34450 | 34450 | 34450 | 105 |
| 513 | 20230920 | 104300 | 5019011300 | 34450 | 34450 | 34450 | 34450 | 144 |
| 514 | 20230920 | 104200 | 5014050500 | 34450 | 34450 | 34500 | 34450 | 1940 |
| 515 | 20230920 | 104100 | 4947217450 | 34400 | 34400 | 34450 | 34400 | 216 |
| 516 | 20230920 | 104000 | 4939784700 | 34400 | 34400 | 34400 | 34400 | 73 |
| 517 | 20230920 | 103900 | 4937273500 | 34400 | 34400 | 34450 | 34400 | 327 |
| 518 | 20230920 | 103800 | 4926024650 | 34400 | 34350 | 34400 | 34350 | 268 |
| 519 | 20230920 | 103700 | 4916808900 | 34350 | 34400 | 34400 | 34350 | 1084 |
| 520 | 20230920 | 103600 | 4879550700 | 34400 | 34400 | 34400 | 34400 | 152 |
| 521 | 20230920 | 103500 | 4874321900 | 34400 | 34450 | 34450 | 34350 | 185 |
| 522 | 20230920 | 103400 | 4867963950 | 34450 | 34400 | 34450 | 34400 | 2134 |
| 523 | 20230920 | 103300 | 4794549200 | 34400 | 34450 | 34450 | 34400 | 243 |
| 524 | 20230920 | 103200 | 4786177900 | 34450 | 34450 | 34450 | 34450 | 1249 |
| 525 | 20230920 | 103100 | 4743149850 | 34450 | 34450 | 34500 | 34400 | 1786 |
| 526 | 20230920 | 103000 | 4681556700 | 34500 | 34450 | 34500 | 34450 | 197 |
| 527 | 20230920 | 102900 | 4674769850 | 34450 | 34450 | 34500 | 34450 | 1051 |
| 528 | 20230920 | 102800 | 4638536100 | 34500 | 34450 | 34500 | 34400 | 624 |
| 529 | 20230920 | 102700 | 4617038950 | 34450 | 34450 | 34450 | 34400 | 447 |
| 530 | 20230920 | 102600 | 4601648600 | 34450 | 34400 | 34450 | 34400 | 1303 |
| 531 | 20230920 | 102500 | 4556761500 | 34400 | 34400 | 34450 | 34350 | 357 |
| 532 | 20230920 | 102400 | 4544481900 | 34350 | 34450 | 34450 | 34350 | 990 |
| 533 | 20230920 | 102300 | 4510452350 | 34400 | 34450 | 34450 | 34400 | 617 |
| 534 | 20230920 | 102200 | 4489202850 | 34450 | 34450 | 34450 | 34450 | 526 |
| 535 | 20230920 | 102100 | 4471082150 | 34500 | 34400 | 34550 | 34400 | 847 |
| 536 | 20230920 | 102000 | 4441895350 | 34400 | 34300 | 34450 | 34300 | 3297 |
| 537 | 20230920 | 101900 | 4328646400 | 34350 | 34300 | 34350 | 34250 | 2332 |
| 538 | 20230920 | 101800 | 4248652450 | 34300 | 34350 | 34400 | 34300 | 2190 |
| 539 | 20230920 | 101700 | 4173469500 | 34350 | 34450 | 34450 | 34350 | 3331 |
| 540 | 20230920 | 101600 | 4058899350 | 34450 | 34550 | 34550 | 34400 | 4380 |
| 541 | 20230920 | 101500 | 3907924300 | 34550 | 34550 | 34550 | 34500 | 1382 |
| 542 | 20230920 | 101400 | 3860236550 | 34550 | 34550 | 34600 | 34500 | 1916 |
| 543 | 20230920 | 101300 | 3794024100 | 34550 | 34600 | 34600 | 34550 | 1161 |
| 544 | 20230920 | 101200 | 3753905150 | 34600 | 34600 | 34600 | 34550 | 59 |
| 545 | 20230920 | 101100 | 3751863800 | 34550 | 34550 | 34550 | 34550 | 726 |
| 546 | 20230920 | 101000 | 3726780500 | 34550 | 34600 | 34600 | 34550 | 389 |
| 547 | 20230920 | 100900 | 3713332150 | 34600 | 34550 | 34600 | 34500 | 1376 |
| 548 | 20230920 | 100800 | 3665784950 | 34550 | 34550 | 34550 | 34500 | 941 |
| 549 | 20230920 | 100700 | 3633276500 | 34500 | 34500 | 34600 | 34500 | 914 |
| 550 | 20230920 | 100600 | 3601709900 | 34550 | 34650 | 34650 | 34550 | 2361 |
| 551 | 20230920 | 100500 | 3520076400 | 34600 | 34550 | 34650 | 34550 | 1958 |
| 552 | 20230920 | 100400 | 3452406800 | 34550 | 34500 | 34550 | 34500 | 3116 |
| 553 | 20230920 | 100300 | 3344847650 | 34500 | 34500 | 34550 | 34500 | 1891 |
| 554 | 20230920 | 100200 | 3279599600 | 34550 | 34550 | 34550 | 34500 | 1595 |
| 555 | 20230920 | 100100 | 3224570850 | 34500 | 34550 | 34550 | 34500 | 1253 |
| 556 | 20230920 | 100000 | 3181306350 | 34600 | 34600 | 34650 | 34550 | 4234 |
| 557 | 20230920 | 095900 | 3034916750 | 34650 | 34650 | 34650 | 34600 | 1399 |
| 558 | 20230920 | 095800 | 2986444950 | 34700 | 34700 | 34750 | 34650 | 2385 |
| 559 | 20230920 | 095700 | 2903692500 | 34750 | 34750 | 34800 | 34700 | 1049 |
| 560 | 20230920 | 095600 | 2867242650 | 34750 | 34750 | 34750 | 34700 | 57 |
| 561 | 20230920 | 095500 | 2865262100 | 34750 | 34800 | 34800 | 34750 | 2515 |
| 562 | 20230920 | 095400 | 2777780650 | 34800 | 34850 | 34850 | 34800 | 204 |
| 563 | 20230920 | 095300 | 2770674850 | 34850 | 34850 | 34850 | 34800 | 1396 |
| 564 | 20230920 | 095200 | 2722064250 | 34900 | 34850 | 34900 | 34850 | 203 |
| 565 | 20230920 | 095100 | 2714985950 | 34850 | 34900 | 34900 | 34850 | 419 |
| 566 | 20230920 | 095000 | 2700383700 | 34850 | 34900 | 34900 | 34850 | 345 |
| 567 | 20230920 | 094900 | 2688345150 | 34900 | 34900 | 34950 | 34900 | 483 |
| 568 | 20230920 | 094800 | 2671488400 | 34900 | 35000 | 35000 | 34900 | 592 |
| 569 | 20230920 | 094700 | 2650823450 | 34950 | 35000 | 35000 | 34950 | 4024 |
| 570 | 20230920 | 094600 | 2510184500 | 34950 | 35000 | 35050 | 34950 | 326 |
| 571 | 20230920 | 094500 | 2498769050 | 35000 | 35000 | 35050 | 35000 | 389 |
| 572 | 20230920 | 094400 | 2485153700 | 35000 | 35000 | 35050 | 35000 | 890 |
| 573 | 20230920 | 094300 | 2454003300 | 35000 | 35000 | 35000 | 34950 | 945 |
| 574 | 20230920 | 094200 | 2420928350 | 35000 | 35000 | 35000 | 35000 | 528 |
| 575 | 20230920 | 094100 | 2402448350 | 35000 | 35000 | 35000 | 34950 | 712 |
| 576 | 20230920 | 094000 | 2377537900 | 35000 | 34950 | 35050 | 34950 | 2588 |
| 577 | 20230920 | 093900 | 2286968950 | 35000 | 34950 | 35000 | 34950 | 603 |
| 578 | 20230920 | 093800 | 2265888400 | 34950 | 34950 | 35000 | 34950 | 199 |
| 579 | 20230920 | 093700 | 2258924450 | 34950 | 34950 | 34950 | 34900 | 2270 |
| 580 | 20230920 | 093600 | 2179595250 | 34950 | 34950 | 34950 | 34900 | 306 |
| 581 | 20230920 | 093500 | 2168903700 | 34950 | 34950 | 34950 | 34900 | 117 |
| 582 | 20230920 | 093400 | 2164814600 | 34900 | 34900 | 34950 | 34850 | 277 |
| 583 | 20230920 | 093300 | 2155151100 | 34950 | 34900 | 34950 | 34850 | 375 |
| 584 | 20230920 | 093200 | 2142067250 | 34950 | 34900 | 34950 | 34900 | 549 |
| 585 | 20230920 | 093100 | 2122906900 | 34900 | 34800 | 34900 | 34800 | 2123 |
| 586 | 20230920 | 093000 | 2048987950 | 34800 | 34900 | 34900 | 34800 | 826 |
| 587 | 20230920 | 092900 | 2020206550 | 34900 | 34900 | 34900 | 34900 | 232 |
| 588 | 20230920 | 092800 | 2012109750 | 34900 | 34900 | 34900 | 34850 | 687 |
| 589 | 20230920 | 092700 | 1988148050 | 34950 | 35000 | 35000 | 34900 | 1088 |
| 590 | 20230920 | 092600 | 1950123150 | 35000 | 35000 | 35000 | 34950 | 2366 |
| 591 | 20230920 | 092500 | 1867315500 | 34950 | 34950 | 35000 | 34950 | 1080 |
| 592 | 20230920 | 092400 | 1829559850 | 35000 | 35000 | 35000 | 34950 | 951 |
| 593 | 20230920 | 092300 | 1796310650 | 34950 | 34900 | 35000 | 34900 | 951 |
| 594 | 20230920 | 092200 | 1763073300 | 34900 | 34900 | 34900 | 34850 | 1423 |
| 595 | 20230920 | 092100 | 1713445050 | 34900 | 34900 | 34900 | 34850 | 139 |
| 596 | 20230920 | 092000 | 1708596150 | 34900 | 34850 | 34950 | 34850 | 1049 |
| 597 | 20230920 | 091900 | 1671986150 | 34850 | 34700 | 34850 | 34700 | 3578 |
| 598 | 20230920 | 091800 | 1547352650 | 34800 | 34650 | 34800 | 34650 | 1184 |
| 599 | 20230920 | 091700 | 1506261350 | 34650 | 34700 | 34700 | 34650 | 850 |
| 600 | 20230920 | 091600 | 1476789850 | 34700 | 34800 | 34800 | 34700 | 710 |
| 601 | 20230920 | 091500 | 1452137800 | 34750 | 34850 | 34850 | 34750 | 296 |
| 602 | 20230920 | 091400 | 1441844750 | 34850 | 34750 | 34850 | 34750 | 1688 |
| 603 | 20230920 | 091300 | 1383076200 | 34750 | 34750 | 34800 | 34700 | 916 |
| 604 | 20230920 | 091200 | 1351245500 | 34750 | 34750 | 34750 | 34500 | 3783 |
| 605 | 20230920 | 091100 | 1220211150 | 34750 | 35000 | 35050 | 34550 | 5594 |
| 606 | 20230920 | 091000 | 1025453150 | 35000 | 34950 | 35050 | 34950 | 799 |
| 607 | 20230920 | 090900 | 997478050 | 34950 | 34900 | 35000 | 34900 | 2108 |
| 608 | 20230920 | 090800 | 923767550 | 34900 | 34850 | 34950 | 34800 | 2270 |
| 609 | 20230920 | 090700 | 844644750 | 34850 | 34850 | 34900 | 34850 | 1060 |
| 610 | 20230920 | 090600 | 807690200 | 34900 | 34850 | 34950 | 34850 | 1113 |
| 611 | 20230920 | 090500 | 768852350 | 34900 | 34950 | 35000 | 34850 | 1990 |
| 612 | 20230920 | 090400 | 699363350 | 34950 | 35050 | 35050 | 34900 | 2797 |
| 613 | 20230920 | 090300 | 601520950 | 35050 | 35000 | 35050 | 34850 | 5823 |
| 614 | 20230920 | 090200 | 397878200 | 35000 | 34900 | 35400 | 34900 | 4974 |
| 615 | 20230920 | 090100 | 223391350 | 34900 | 34800 | 34900 | 34700 | 2162 |
| 616 | 20230920 | 090000 | 148131350 | 34700 | 35000 | 35000 | 34700 | 4244 |