34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 3 | 20230915 | 193300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20230915 | 193200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20230915 | 193100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20230915 | 193000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20230915 | 192900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20230915 | 192800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20230915 | 192700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20230915 | 192600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20230915 | 192500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20230915 | 192400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20230915 | 192300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20230915 | 192200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20230915 | 192100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20230915 | 192000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20230915 | 191900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20230915 | 191800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20230915 | 191700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20230915 | 191600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20230915 | 191500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20230915 | 191400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20230915 | 191300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20230915 | 191200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20230915 | 191100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20230915 | 191000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20230915 | 190900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20230915 | 190800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20230915 | 190700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20230915 | 190600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20230915 | 190500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20230915 | 190400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 33 | 20230915 | 190300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20230915 | 190200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20230915 | 190100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20230915 | 190000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20230915 | 185900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20230915 | 185800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20230915 | 185700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20230915 | 185600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20230915 | 185500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20230915 | 185400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20230915 | 185300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20230915 | 185200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20230915 | 185100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20230915 | 185000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20230915 | 184900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20230915 | 184800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20230915 | 184700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20230915 | 184600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20230915 | 184500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20230915 | 184400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20230915 | 184300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20230915 | 184200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20230915 | 184100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20230915 | 184000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20230915 | 183900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20230915 | 183800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20230915 | 183700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20230915 | 183600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20230915 | 183500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20230915 | 183400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 63 | 20230915 | 183300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20230915 | 183200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20230915 | 183100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20230915 | 183000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20230915 | 182900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20230915 | 182800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20230915 | 182700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20230915 | 182600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20230915 | 182500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20230915 | 182400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20230915 | 182300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20230915 | 182200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20230915 | 182100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20230915 | 182000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20230915 | 181900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20230915 | 181800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20230915 | 181700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20230915 | 181600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20230915 | 181500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20230915 | 181400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20230915 | 181300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20230915 | 181200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20230915 | 181100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20230915 | 181000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20230915 | 180900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20230915 | 180800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20230915 | 180700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20230915 | 180600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20230915 | 180500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20230915 | 180400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 93 | 20230915 | 180300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20230915 | 180200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20230915 | 180100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20230915 | 180000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20230915 | 175900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20230915 | 175800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20230915 | 175700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20230915 | 175600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20230915 | 175500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20230915 | 175400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20230915 | 175300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20230915 | 175200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20230915 | 175100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20230915 | 175000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20230915 | 174900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20230915 | 174800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20230915 | 174700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20230915 | 174600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20230915 | 174500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20230915 | 174400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20230915 | 174300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20230915 | 174200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20230915 | 174100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20230915 | 174000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20230915 | 173900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20230915 | 173800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20230915 | 173700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20230915 | 173600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20230915 | 173500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20230915 | 173400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 123 | 20230915 | 173300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20230915 | 173200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20230915 | 173100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20230915 | 173000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20230915 | 172900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20230915 | 172800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20230915 | 172700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20230915 | 172600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20230915 | 172500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20230915 | 172400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20230915 | 172300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20230915 | 172200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20230915 | 172100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20230915 | 172000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20230915 | 171900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20230915 | 171800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20230915 | 171700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20230915 | 171600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20230915 | 171500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20230915 | 171400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20230915 | 171300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20230915 | 171200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20230915 | 171100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20230915 | 171000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20230915 | 170900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20230915 | 170800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20230915 | 170700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20230915 | 170600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20230915 | 170500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20230915 | 170400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 153 | 20230915 | 170300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20230915 | 170200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20230915 | 170100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20230915 | 170000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20230915 | 165900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20230915 | 165800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20230915 | 165700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20230915 | 165600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20230915 | 165500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20230915 | 165400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20230915 | 165300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20230915 | 165200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20230915 | 165100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20230915 | 165000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20230915 | 164900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20230915 | 164800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20230915 | 164700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20230915 | 164600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20230915 | 164500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20230915 | 164400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20230915 | 164300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20230915 | 164200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20230915 | 164100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20230915 | 164000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20230915 | 163900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20230915 | 163800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20230915 | 163700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20230915 | 163600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20230915 | 163500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20230915 | 163400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 183 | 20230915 | 163300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20230915 | 163200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20230915 | 163100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20230915 | 163000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20230915 | 162900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20230915 | 162800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20230915 | 162700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20230915 | 162600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20230915 | 162500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20230915 | 162400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20230915 | 162300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20230915 | 162200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20230915 | 162100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20230915 | 162000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20230915 | 161900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20230915 | 161800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20230915 | 161700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20230915 | 161600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20230915 | 161500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20230915 | 161400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20230915 | 161300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20230915 | 161200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20230915 | 161100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20230915 | 161000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20230915 | 160900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20230915 | 160800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 209 | 20230915 | 160700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 210 | 20230915 | 160600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 211 | 20230915 | 160500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 212 | 20230915 | 160400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 213 | 20230915 | 160300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 214 | 20230915 | 160200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 215 | 20230915 | 160100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 216 | 20230915 | 160000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 217 | 20230915 | 155900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 218 | 20230915 | 155800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 219 | 20230915 | 155700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 220 | 20230915 | 155600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 221 | 20230915 | 155500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 222 | 20230915 | 155400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 223 | 20230915 | 155300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 224 | 20230915 | 155200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 225 | 20230915 | 155100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 226 | 20230915 | 155000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 227 | 20230915 | 154900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 228 | 20230915 | 154800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 229 | 20230915 | 154700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 230 | 20230915 | 154600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20230915 | 154500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20230915 | 154400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 233 | 20230915 | 154300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 234 | 20230915 | 154200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 235 | 20230915 | 154100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 236 | 20230915 | 154000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 237 | 20230915 | 153900 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 238 | 20230915 | 153800 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 239 | 20230915 | 153700 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 240 | 20230915 | 153600 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 241 | 20230915 | 153500 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 242 | 20230915 | 153400 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 243 | 20230915 | 153300 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 244 | 20230915 | 153200 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 245 | 20230915 | 153100 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 246 | 20230915 | 153000 | 12906627600 | 40450 | 40450 | 40450 | 40450 | 122530 |
| 247 | 20230915 | 152900 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 248 | 20230915 | 152800 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 249 | 20230915 | 152700 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 250 | 20230915 | 152600 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 251 | 20230915 | 152500 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 252 | 20230915 | 152400 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 253 | 20230915 | 152300 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 254 | 20230915 | 152200 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 255 | 20230915 | 152100 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 256 | 20230915 | 152000 | 7950289100 | 40850 | 40850 | 40850 | 40850 | 0 |
| 257 | 20230915 | 151900 | 7950289100 | 40850 | 40800 | 40850 | 40800 | 566 |
| 258 | 20230915 | 151800 | 7927195600 | 40850 | 40900 | 40950 | 40800 | 1241 |
| 259 | 20230915 | 151700 | 7876491250 | 40950 | 40950 | 40950 | 40850 | 256 |
| 260 | 20230915 | 151600 | 7866019000 | 40950 | 40850 | 40950 | 40850 | 55 |
| 261 | 20230915 | 151500 | 7863771000 | 40900 | 40950 | 40950 | 40850 | 500 |
| 262 | 20230915 | 151400 | 7843318850 | 40950 | 40900 | 40950 | 40850 | 568 |
| 263 | 20230915 | 151300 | 7820086850 | 40900 | 40900 | 40900 | 40850 | 258 |
| 264 | 20230915 | 151200 | 7809537100 | 40850 | 40900 | 40950 | 40850 | 371 |
| 265 | 20230915 | 151100 | 7794365550 | 40900 | 40850 | 40950 | 40850 | 269 |
| 266 | 20230915 | 151000 | 7783352300 | 40950 | 40950 | 40950 | 40850 | 442 |
| 267 | 20230915 | 150900 | 7765268600 | 40900 | 40900 | 40950 | 40850 | 384 |
| 268 | 20230915 | 150800 | 7749564100 | 40850 | 40900 | 40900 | 40850 | 280 |
| 269 | 20230915 | 150700 | 7738115500 | 40900 | 40900 | 40950 | 40850 | 854 |
| 270 | 20230915 | 150600 | 7703184250 | 40850 | 40900 | 40950 | 40850 | 1398 |
| 271 | 20230915 | 150500 | 7646007100 | 40950 | 40950 | 40950 | 40900 | 289 |
| 272 | 20230915 | 150400 | 7634177350 | 40900 | 40900 | 40950 | 40900 | 351 |
| 273 | 20230915 | 150300 | 7619805700 | 40950 | 40900 | 40950 | 40900 | 280 |
| 274 | 20230915 | 150200 | 7608341650 | 40900 | 40900 | 40950 | 40900 | 180 |
| 275 | 20230915 | 150100 | 7600973000 | 40950 | 40900 | 40950 | 40900 | 538 |
| 276 | 20230915 | 150000 | 7578953350 | 40900 | 41000 | 41050 | 40900 | 523 |
| 277 | 20230915 | 145900 | 7557521400 | 41000 | 41000 | 41050 | 40950 | 525 |
| 278 | 20230915 | 145800 | 7535995150 | 41000 | 40950 | 41000 | 40900 | 465 |
| 279 | 20230915 | 145700 | 7516946050 | 40950 | 40900 | 40950 | 40900 | 388 |
| 280 | 20230915 | 145600 | 7501061900 | 40950 | 40950 | 40950 | 40900 | 289 |
| 281 | 20230915 | 145500 | 7489230250 | 40950 | 41000 | 41000 | 40900 | 1269 |
| 282 | 20230915 | 145400 | 7437257450 | 41000 | 41000 | 41000 | 40950 | 512 |
| 283 | 20230915 | 145300 | 7416268000 | 40950 | 40950 | 41000 | 40950 | 307 |
| 284 | 20230915 | 145200 | 7403683850 | 41000 | 41000 | 41000 | 40950 | 338 |
| 285 | 20230915 | 145100 | 7389831200 | 41000 | 40950 | 41000 | 40950 | 707 |
| 286 | 20230915 | 145000 | 7360865200 | 40950 | 41000 | 41000 | 40950 | 487 |
| 287 | 20230915 | 144900 | 7340910500 | 41000 | 40900 | 41000 | 40900 | 317 |
| 288 | 20230915 | 144800 | 7327922050 | 40950 | 40950 | 41000 | 40900 | 389 |
| 289 | 20230915 | 144700 | 7311990050 | 40900 | 40900 | 41000 | 40900 | 280 |
| 290 | 20230915 | 144600 | 7300524100 | 40950 | 40950 | 40950 | 40900 | 346 |
| 291 | 20230915 | 144500 | 7286360000 | 40900 | 40950 | 40950 | 40900 | 394 |
| 292 | 20230915 | 144400 | 7270228500 | 40900 | 40950 | 40950 | 40900 | 302 |
| 293 | 20230915 | 144300 | 7257868150 | 40950 | 40950 | 41000 | 40900 | 1011 |
| 294 | 20230915 | 144200 | 7216444500 | 41000 | 40900 | 41000 | 40900 | 701 |
| 295 | 20230915 | 144100 | 7187739650 | 40950 | 40950 | 40950 | 40900 | 246 |
| 296 | 20230915 | 144000 | 7177667850 | 40950 | 40900 | 40950 | 40900 | 348 |
| 297 | 20230915 | 143900 | 7163419950 | 40950 | 41000 | 41050 | 40900 | 506 |
| 298 | 20230915 | 143800 | 7142689350 | 41000 | 41000 | 41000 | 40950 | 195 |
| 299 | 20230915 | 143700 | 7134695950 | 41000 | 41000 | 41000 | 40950 | 516 |
| 300 | 20230915 | 143600 | 7113542450 | 41000 | 40950 | 41000 | 40950 | 281 |
| 301 | 20230915 | 143500 | 7102022000 | 41000 | 41050 | 41050 | 40950 | 476 |
| 302 | 20230915 | 143400 | 7082499750 | 41050 | 41000 | 41050 | 40950 | 407 |
| 303 | 20230915 | 143300 | 7065802650 | 41050 | 40950 | 41050 | 40950 | 1073 |
| 304 | 20230915 | 143200 | 7021825950 | 40950 | 40950 | 40950 | 40900 | 287 |
| 305 | 20230915 | 143100 | 7010074500 | 40900 | 40900 | 40950 | 40850 | 1025 |
| 306 | 20230915 | 143000 | 6968146950 | 40900 | 40850 | 40900 | 40850 | 1347 |
| 307 | 20230915 | 142900 | 6913114900 | 40850 | 40850 | 40850 | 40800 | 524 |
| 308 | 20230915 | 142800 | 6891710700 | 40850 | 40850 | 40850 | 40800 | 136 |
| 309 | 20230915 | 142700 | 6886156200 | 40800 | 40800 | 40850 | 40800 | 200 |
| 310 | 20230915 | 142600 | 6877995850 | 40850 | 40850 | 40900 | 40850 | 937 |
| 311 | 20230915 | 142500 | 6839705850 | 40900 | 40900 | 40900 | 40850 | 159 |
| 312 | 20230915 | 142400 | 6833206450 | 40850 | 40850 | 40900 | 40850 | 129 |
| 313 | 20230915 | 142300 | 6827932950 | 40850 | 40900 | 40900 | 40850 | 92 |
| 314 | 20230915 | 142200 | 6824170550 | 40900 | 40900 | 40900 | 40750 | 474 |
| 315 | 20230915 | 142100 | 6804810550 | 40900 | 40850 | 40900 | 40850 | 180 |
| 316 | 20230915 | 142000 | 6797453750 | 40850 | 40900 | 40900 | 40850 | 179 |
| 317 | 20230915 | 141900 | 6790136450 | 40850 | 40800 | 40900 | 40750 | 688 |
| 318 | 20230915 | 141800 | 6762055300 | 40800 | 40800 | 40800 | 40750 | 339 |
| 319 | 20230915 | 141700 | 6748235200 | 40800 | 40850 | 40850 | 40800 | 1622 |
| 320 | 20230915 | 141600 | 6682056600 | 40850 | 40850 | 40850 | 40800 | 278 |
| 321 | 20230915 | 141500 | 6670700400 | 40800 | 40800 | 40850 | 40800 | 333 |
| 322 | 20230915 | 141400 | 6657103250 | 40850 | 40800 | 40850 | 40800 | 82 |
| 323 | 20230915 | 141300 | 6653754500 | 40800 | 40850 | 40850 | 40800 | 122 |
| 324 | 20230915 | 141200 | 6648771850 | 40850 | 40850 | 40850 | 40800 | 243 |
| 325 | 20230915 | 141100 | 6638845500 | 40850 | 40850 | 40850 | 40800 | 39 |
| 326 | 20230915 | 141000 | 6637252550 | 40850 | 40900 | 40900 | 40850 | 128 |
| 327 | 20230915 | 140900 | 6632020300 | 40900 | 40950 | 40950 | 40850 | 1356 |
| 328 | 20230915 | 140800 | 6576558050 | 40950 | 40950 | 40950 | 40900 | 177 |
| 329 | 20230915 | 140700 | 6569315900 | 40950 | 40900 | 41000 | 40900 | 1085 |
| 330 | 20230915 | 140600 | 6524891750 | 40950 | 40900 | 40950 | 40900 | 114 |
| 331 | 20230915 | 140500 | 6520223700 | 40900 | 40950 | 40950 | 40900 | 151 |
| 332 | 20230915 | 140400 | 6514040650 | 40950 | 40950 | 40950 | 40900 | 95 |
| 333 | 20230915 | 140300 | 6510152300 | 40950 | 40950 | 40950 | 40950 | 120 |
| 334 | 20230915 | 140200 | 6505238300 | 40900 | 40950 | 40950 | 40900 | 89 |
| 335 | 20230915 | 140100 | 6501594900 | 40950 | 40950 | 41000 | 40950 | 390 |
| 336 | 20230915 | 140000 | 6485618050 | 40950 | 40900 | 40950 | 40900 | 75 |
| 337 | 20230915 | 135900 | 6482548950 | 40950 | 40900 | 40950 | 40900 | 201 |
| 338 | 20230915 | 135800 | 6474325400 | 40950 | 40950 | 41000 | 40900 | 495 |
| 339 | 20230915 | 135700 | 6454059850 | 40900 | 40900 | 40950 | 40900 | 249 |
| 340 | 20230915 | 135600 | 6443869700 | 40900 | 40900 | 40950 | 40900 | 162 |
| 341 | 20230915 | 135500 | 6437243050 | 40900 | 40900 | 40950 | 40900 | 354 |
| 342 | 20230915 | 135400 | 6422753200 | 40900 | 40900 | 40950 | 40900 | 461 |
| 343 | 20230915 | 135300 | 6403883800 | 40950 | 40950 | 41000 | 40900 | 786 |
| 344 | 20230915 | 135200 | 6371686800 | 41000 | 41050 | 41050 | 40950 | 123 |
| 345 | 20230915 | 135100 | 6366648000 | 41000 | 41050 | 41050 | 40950 | 412 |
| 346 | 20230915 | 135000 | 6349755050 | 41050 | 41000 | 41050 | 41000 | 87 |
| 347 | 20230915 | 134900 | 6346185950 | 41050 | 41050 | 41050 | 41050 | 147 |
| 348 | 20230915 | 134800 | 6340151600 | 41050 | 41050 | 41100 | 41000 | 1204 |
| 349 | 20230915 | 134700 | 6290723800 | 41050 | 41050 | 41050 | 41000 | 170 |
| 350 | 20230915 | 134600 | 6283745450 | 41050 | 41050 | 41050 | 41000 | 99 |
| 351 | 20230915 | 134500 | 6279681800 | 41000 | 41050 | 41050 | 41000 | 147 |
| 352 | 20230915 | 134400 | 6273648400 | 41000 | 40950 | 41000 | 40950 | 329 |
| 353 | 20230915 | 134300 | 6260160250 | 40950 | 41000 | 41000 | 40950 | 106 |
| 354 | 20230915 | 134200 | 6255815550 | 40900 | 41050 | 41100 | 40900 | 819 |
| 355 | 20230915 | 134100 | 6222188700 | 41050 | 41050 | 41050 | 41050 | 247 |
| 356 | 20230915 | 134000 | 6212049350 | 41050 | 41000 | 41050 | 41000 | 172 |
| 357 | 20230915 | 133900 | 6204991650 | 41000 | 41050 | 41050 | 41000 | 115 |
| 358 | 20230915 | 133800 | 6200274350 | 41050 | 41050 | 41050 | 41000 | 158 |
| 359 | 20230915 | 133700 | 6193792250 | 41050 | 41000 | 41050 | 41000 | 143 |
| 360 | 20230915 | 133600 | 6187925800 | 41050 | 41100 | 41100 | 41050 | 1095 |
| 361 | 20230915 | 133500 | 6142942050 | 41100 | 41100 | 41100 | 41050 | 116 |
| 362 | 20230915 | 133400 | 6138174750 | 41100 | 41100 | 41100 | 41050 | 397 |
| 363 | 20230915 | 133300 | 6121858900 | 41100 | 41100 | 41100 | 41100 | 124 |
| 364 | 20230915 | 133200 | 6116762500 | 41100 | 41100 | 41100 | 41050 | 113 |
| 365 | 20230915 | 133100 | 6112119000 | 41100 | 41100 | 41100 | 41050 | 97 |
| 366 | 20230915 | 133000 | 6108132400 | 41100 | 41100 | 41100 | 41100 | 167 |
| 367 | 20230915 | 132900 | 6101268700 | 41100 | 41100 | 41100 | 41050 | 158 |
| 368 | 20230915 | 132800 | 6094777550 | 41100 | 41100 | 41100 | 41050 | 149 |
| 369 | 20230915 | 132700 | 6088655550 | 41100 | 41100 | 41100 | 41100 | 175 |
| 370 | 20230915 | 132600 | 6081463050 | 41100 | 41100 | 41100 | 41050 | 110 |
| 371 | 20230915 | 132500 | 6076943000 | 41050 | 41050 | 41050 | 41050 | 123 |
| 372 | 20230915 | 132400 | 6071893850 | 41100 | 41100 | 41100 | 41100 | 99 |
| 373 | 20230915 | 132300 | 6067824950 | 41100 | 41100 | 41100 | 41050 | 758 |
| 374 | 20230915 | 132200 | 6036702550 | 41100 | 41050 | 41100 | 41000 | 1153 |
| 375 | 20230915 | 132100 | 5989358750 | 41000 | 41000 | 41050 | 41000 | 222 |
| 376 | 20230915 | 132000 | 5980247050 | 41050 | 41050 | 41050 | 41000 | 128 |
| 377 | 20230915 | 131900 | 5974992750 | 41050 | 41050 | 41050 | 41050 | 154 |
| 378 | 20230915 | 131800 | 5968671050 | 41050 | 41050 | 41050 | 41000 | 161 |
| 379 | 20230915 | 131700 | 5962064200 | 41050 | 41050 | 41050 | 41000 | 36 |
| 380 | 20230915 | 131600 | 5960586500 | 41050 | 41050 | 41050 | 41050 | 184 |
| 381 | 20230915 | 131500 | 5953033300 | 41050 | 41050 | 41050 | 41000 | 167 |
| 382 | 20230915 | 131400 | 5946178800 | 41050 | 41000 | 41050 | 41000 | 62 |
| 383 | 20230915 | 131300 | 5943633850 | 41050 | 41050 | 41050 | 41000 | 214 |
| 384 | 20230915 | 131200 | 5934849700 | 41000 | 41050 | 41050 | 41000 | 1038 |
| 385 | 20230915 | 131100 | 5892241450 | 41050 | 41000 | 41050 | 41000 | 312 |
| 386 | 20230915 | 131000 | 5879445400 | 41050 | 41000 | 41050 | 40950 | 1105 |
| 387 | 20230915 | 130900 | 5834142600 | 41000 | 41000 | 41000 | 40950 | 84 |
| 388 | 20230915 | 130800 | 5830698700 | 40950 | 41050 | 41050 | 40950 | 618 |
| 389 | 20230915 | 130700 | 5805384200 | 41050 | 41000 | 41050 | 40950 | 155 |
| 390 | 20230915 | 130600 | 5799028100 | 41000 | 41000 | 41050 | 41000 | 226 |
| 391 | 20230915 | 130500 | 5789762050 | 41000 | 41050 | 41050 | 41000 | 79 |
| 392 | 20230915 | 130400 | 5786519300 | 41050 | 41050 | 41050 | 41000 | 261 |
| 393 | 20230915 | 130300 | 5775815600 | 41050 | 41050 | 41050 | 41000 | 158 |
| 394 | 20230915 | 130200 | 5769335500 | 41000 | 41050 | 41050 | 41000 | 108 |
| 395 | 20230915 | 130100 | 5764903700 | 41000 | 41050 | 41050 | 41000 | 170 |
| 396 | 20230915 | 130000 | 5757926000 | 41000 | 41100 | 41100 | 41000 | 272 |
| 397 | 20230915 | 125900 | 5746766950 | 41000 | 41050 | 41050 | 41000 | 715 |
| 398 | 20230915 | 125800 | 5717418800 | 41050 | 41050 | 41050 | 41000 | 82 |
| 399 | 20230915 | 125700 | 5714053000 | 41050 | 41050 | 41050 | 41050 | 63 |
| 400 | 20230915 | 125600 | 5711466850 | 41050 | 41000 | 41050 | 41000 | 169 |
| 401 | 20230915 | 125500 | 5704536000 | 41000 | 41000 | 41000 | 41000 | 218 |
| 402 | 20230915 | 125400 | 5695598000 | 41000 | 41000 | 41000 | 41000 | 61 |
| 403 | 20230915 | 125300 | 5693097000 | 41000 | 41050 | 41050 | 40950 | 236 |
| 404 | 20230915 | 125200 | 5683419200 | 41050 | 40950 | 41050 | 40950 | 243 |
| 405 | 20230915 | 125100 | 5673453400 | 41000 | 41000 | 41000 | 40950 | 198 |
| 406 | 20230915 | 125000 | 5665335950 | 41000 | 40950 | 41000 | 40950 | 77 |
| 407 | 20230915 | 124900 | 5662179050 | 41000 | 41000 | 41000 | 41000 | 142 |
| 408 | 20230915 | 124800 | 5656357050 | 41000 | 41000 | 41000 | 40950 | 163 |
| 409 | 20230915 | 124700 | 5649674300 | 41000 | 41000 | 41000 | 40950 | 44 |
| 410 | 20230915 | 124600 | 5647870400 | 41000 | 41000 | 41000 | 41000 | 120 |
| 411 | 20230915 | 124500 | 5642950400 | 41000 | 41000 | 41000 | 40950 | 117 |
| 412 | 20230915 | 124400 | 5638153500 | 40950 | 41000 | 41000 | 40950 | 259 |
| 413 | 20230915 | 124300 | 5627536750 | 41050 | 41000 | 41050 | 41000 | 253 |
| 414 | 20230915 | 124200 | 5617160600 | 41000 | 41000 | 41000 | 40950 | 129 |
| 415 | 20230915 | 124100 | 5611872200 | 40950 | 41000 | 41000 | 40950 | 44 |
| 416 | 20230915 | 124000 | 5610069500 | 41000 | 41000 | 41050 | 40950 | 226 |
| 417 | 20230915 | 123900 | 5600803300 | 41000 | 40950 | 41000 | 40950 | 892 |
| 418 | 20230915 | 123800 | 5564257000 | 40950 | 40950 | 40950 | 40950 | 104 |
| 419 | 20230915 | 123700 | 5559998200 | 40950 | 40950 | 40950 | 40900 | 130 |
| 420 | 20230915 | 123600 | 5554674800 | 40950 | 40900 | 40950 | 40900 | 258 |
| 421 | 20230915 | 123500 | 5544109850 | 40950 | 40900 | 40950 | 40900 | 88 |
| 422 | 20230915 | 123400 | 5540506750 | 40950 | 41000 | 41000 | 40900 | 220 |
| 423 | 20230915 | 123300 | 5531493900 | 41000 | 40950 | 41000 | 40950 | 169 |
| 424 | 20230915 | 123200 | 5524571550 | 41000 | 41000 | 41000 | 41000 | 102 |
| 425 | 20230915 | 123100 | 5520389550 | 41000 | 40950 | 41000 | 40950 | 180 |
| 426 | 20230915 | 123000 | 5513014450 | 40950 | 40950 | 40950 | 40900 | 435 |
| 427 | 20230915 | 122900 | 5495201250 | 40900 | 40950 | 40950 | 40900 | 93 |
| 428 | 20230915 | 122800 | 5491393050 | 40950 | 40900 | 40950 | 40900 | 254 |
| 429 | 20230915 | 122700 | 5480991900 | 40950 | 40950 | 40950 | 40950 | 98 |
| 430 | 20230915 | 122600 | 5476978800 | 40900 | 40950 | 40950 | 40900 | 38 |
| 431 | 20230915 | 122500 | 5475422850 | 40950 | 40900 | 40950 | 40900 | 158 |
| 432 | 20230915 | 122400 | 5468952900 | 40900 | 40950 | 40950 | 40900 | 216 |
| 433 | 20230915 | 122300 | 5460107750 | 40950 | 40950 | 40950 | 40900 | 88 |
| 434 | 20230915 | 122200 | 5456506750 | 40950 | 40900 | 41000 | 40900 | 542 |
| 435 | 20230915 | 122100 | 5434306100 | 40950 | 40950 | 40950 | 40900 | 437 |
| 436 | 20230915 | 122000 | 5416411000 | 40950 | 40950 | 40950 | 40900 | 24 |
| 437 | 20230915 | 121900 | 5415428450 | 40950 | 40900 | 40950 | 40900 | 78 |
| 438 | 20230915 | 121800 | 5412234450 | 40900 | 41000 | 41000 | 40900 | 376 |
| 439 | 20230915 | 121700 | 5396828050 | 41000 | 40950 | 41000 | 40950 | 128 |
| 440 | 20230915 | 121600 | 5391580350 | 40950 | 40950 | 40950 | 40950 | 176 |
| 441 | 20230915 | 121500 | 5384373150 | 40900 | 40950 | 40950 | 40900 | 274 |
| 442 | 20230915 | 121400 | 5373152950 | 40900 | 40900 | 40950 | 40900 | 98 |
| 443 | 20230915 | 121300 | 5369140100 | 40950 | 40950 | 40950 | 40950 | 134 |
| 444 | 20230915 | 121200 | 5363652800 | 40950 | 40950 | 40950 | 40900 | 112 |
| 445 | 20230915 | 121100 | 5359066500 | 40950 | 40950 | 40950 | 40950 | 278 |
| 446 | 20230915 | 121000 | 5347682400 | 40900 | 41000 | 41050 | 40900 | 377 |
| 447 | 20230915 | 120900 | 5332237050 | 41000 | 41000 | 41000 | 40950 | 68 |
| 448 | 20230915 | 120800 | 5329449250 | 40950 | 41000 | 41000 | 40950 | 69 |
| 449 | 20230915 | 120700 | 5326622850 | 40950 | 40950 | 40950 | 40900 | 489 |
| 450 | 20230915 | 120600 | 5306598350 | 40950 | 40950 | 40950 | 40900 | 228 |
| 451 | 20230915 | 120500 | 5297261850 | 40950 | 40950 | 40950 | 40950 | 67 |
| 452 | 20230915 | 120400 | 5294518200 | 40950 | 40900 | 40950 | 40850 | 869 |
| 453 | 20230915 | 120300 | 5258972200 | 40900 | 40900 | 40900 | 40850 | 306 |
| 454 | 20230915 | 120200 | 5246456950 | 40900 | 40850 | 40900 | 40850 | 32 |
| 455 | 20230915 | 120100 | 5245149700 | 40900 | 40850 | 40900 | 40850 | 1034 |
| 456 | 20230915 | 120000 | 5202899700 | 40850 | 40800 | 40850 | 40800 | 105 |
| 457 | 20230915 | 115900 | 5198610500 | 40800 | 40800 | 40850 | 40800 | 115 |
| 458 | 20230915 | 115800 | 5193914900 | 40850 | 40950 | 40950 | 40800 | 717 |
| 459 | 20230915 | 115700 | 5164607700 | 40900 | 40900 | 40950 | 40850 | 508 |
| 460 | 20230915 | 115600 | 5143826750 | 40900 | 40850 | 40900 | 40850 | 107 |
| 461 | 20230915 | 115500 | 5139451550 | 40850 | 40850 | 40900 | 40850 | 93 |
| 462 | 20230915 | 115400 | 5135652400 | 40900 | 40850 | 40900 | 40850 | 223 |
| 463 | 20230915 | 115300 | 5126536300 | 40900 | 40900 | 40900 | 40850 | 188 |
| 464 | 20230915 | 115200 | 5118851200 | 40900 | 40900 | 40950 | 40850 | 410 |
| 465 | 20230915 | 115100 | 5102082450 | 40900 | 40900 | 40950 | 40900 | 100 |
| 466 | 20230915 | 115000 | 5097988800 | 40950 | 40950 | 40950 | 40900 | 231 |
| 467 | 20230915 | 114900 | 5088532950 | 40950 | 40900 | 40950 | 40900 | 123 |
| 468 | 20230915 | 114800 | 5083500400 | 40900 | 40950 | 40950 | 40900 | 97 |
| 469 | 20230915 | 114700 | 5079530400 | 40900 | 41050 | 41050 | 40900 | 505 |
| 470 | 20230915 | 114600 | 5058863300 | 40950 | 41000 | 41050 | 40950 | 350 |
| 471 | 20230915 | 114500 | 5044513750 | 41000 | 41000 | 41000 | 40950 | 139 |
| 472 | 20230915 | 114400 | 5038815950 | 40950 | 40950 | 41000 | 40950 | 79 |
| 473 | 20230915 | 114300 | 5035578550 | 41000 | 41000 | 41000 | 40950 | 276 |
| 474 | 20230915 | 114200 | 5024263550 | 41000 | 41000 | 41000 | 40950 | 138 |
| 475 | 20230915 | 114100 | 5018606650 | 41000 | 41000 | 41000 | 40950 | 296 |
| 476 | 20230915 | 114000 | 5006470750 | 41000 | 40950 | 41050 | 40950 | 251 |
| 477 | 20230915 | 113900 | 4996177550 | 41000 | 41000 | 41000 | 40950 | 244 |
| 478 | 20230915 | 113800 | 4986181650 | 41000 | 41000 | 41050 | 41000 | 254 |
| 479 | 20230915 | 113700 | 4975764650 | 41000 | 41050 | 41050 | 40950 | 97 |
| 480 | 20230915 | 113600 | 4971787550 | 41000 | 41000 | 41050 | 40950 | 172 |
| 481 | 20230915 | 113500 | 4964733300 | 41000 | 41050 | 41100 | 40950 | 686 |
| 482 | 20230915 | 113400 | 4936567200 | 41100 | 41100 | 41100 | 41050 | 265 |
| 483 | 20230915 | 113300 | 4925676950 | 41050 | 41050 | 41100 | 41050 | 97 |
| 484 | 20230915 | 113200 | 4921691400 | 41050 | 41050 | 41100 | 41050 | 185 |
| 485 | 20230915 | 113100 | 4914090250 | 41100 | 41050 | 41100 | 41050 | 226 |
| 486 | 20230915 | 113000 | 4904803050 | 41100 | 41150 | 41150 | 41000 | 741 |
| 487 | 20230915 | 112900 | 4874355950 | 41150 | 41150 | 41200 | 41100 | 539 |
| 488 | 20230915 | 112800 | 4852175650 | 41150 | 41100 | 41150 | 41100 | 271 |
| 489 | 20230915 | 112700 | 4841025200 | 41150 | 41150 | 41150 | 41100 | 156 |
| 490 | 20230915 | 112600 | 4834606300 | 41150 | 41150 | 41150 | 41100 | 69 |
| 491 | 20230915 | 112500 | 4831767450 | 41150 | 41100 | 41150 | 41100 | 510 |
| 492 | 20230915 | 112400 | 4810795850 | 41100 | 41050 | 41100 | 41050 | 192 |
| 493 | 20230915 | 112300 | 4802909300 | 41000 | 41100 | 41150 | 41000 | 454 |
| 494 | 20230915 | 112200 | 4784258100 | 41150 | 41100 | 41150 | 40950 | 484 |
| 495 | 20230915 | 112100 | 4764365850 | 41100 | 41150 | 41150 | 41000 | 1389 |
| 496 | 20230915 | 112000 | 4707283750 | 41100 | 41150 | 41150 | 41100 | 39 |
| 497 | 20230915 | 111900 | 4705679050 | 41150 | 41100 | 41150 | 41100 | 140 |
| 498 | 20230915 | 111800 | 4699918550 | 41100 | 41150 | 41150 | 41100 | 203 |
| 499 | 20230915 | 111700 | 4691566850 | 41150 | 41100 | 41150 | 41100 | 59 |
| 500 | 20230915 | 111600 | 4689139450 | 41100 | 41100 | 41150 | 41100 | 300 |
| 501 | 20230915 | 111500 | 4676809100 | 41100 | 41150 | 41150 | 41100 | 401 |
| 502 | 20230915 | 111400 | 4660322100 | 41150 | 41000 | 41150 | 41000 | 494 |
| 503 | 20230915 | 111300 | 4640056150 | 41000 | 41050 | 41050 | 41000 | 385 |
| 504 | 20230915 | 111200 | 4624264150 | 41050 | 41100 | 41200 | 41000 | 4081 |
| 505 | 20230915 | 111100 | 4456302000 | 41050 | 41050 | 41100 | 41050 | 90 |
| 506 | 20230915 | 111000 | 4452603250 | 41100 | 41100 | 41100 | 41100 | 119 |
| 507 | 20230915 | 110900 | 4447712350 | 41100 | 41100 | 41100 | 41050 | 457 |
| 508 | 20230915 | 110800 | 4428950450 | 41100 | 41200 | 41200 | 41050 | 1011 |
| 509 | 20230915 | 110700 | 4387347150 | 41200 | 41150 | 41200 | 41150 | 228 |
| 510 | 20230915 | 110600 | 4377960100 | 41150 | 41200 | 41200 | 41150 | 501 |
| 511 | 20230915 | 110500 | 4357320600 | 41200 | 41200 | 41200 | 41150 | 257 |
| 512 | 20230915 | 110400 | 4346733000 | 41200 | 41150 | 41200 | 41150 | 308 |
| 513 | 20230915 | 110300 | 4334043950 | 41150 | 41200 | 41200 | 41150 | 623 |
| 514 | 20230915 | 110200 | 4308396550 | 41200 | 41200 | 41200 | 41150 | 442 |
| 515 | 20230915 | 110100 | 4290191200 | 41200 | 41200 | 41200 | 41150 | 392 |
| 516 | 20230915 | 110000 | 4274040950 | 41200 | 41100 | 41200 | 41100 | 3231 |
| 517 | 20230915 | 105900 | 4141073950 | 41150 | 41150 | 41150 | 41100 | 265 |
| 518 | 20230915 | 105800 | 4130169850 | 41150 | 41150 | 41150 | 41100 | 362 |
| 519 | 20230915 | 105700 | 4115273650 | 41150 | 41100 | 41150 | 41100 | 811 |
| 520 | 20230915 | 105600 | 4081928200 | 41100 | 41100 | 41100 | 41050 | 203 |
| 521 | 20230915 | 105500 | 4073585000 | 41100 | 41100 | 41100 | 41050 | 297 |
| 522 | 20230915 | 105400 | 4061378450 | 41100 | 41100 | 41100 | 41100 | 159 |
| 523 | 20230915 | 105300 | 4054843550 | 41100 | 41050 | 41100 | 41050 | 1123 |
| 524 | 20230915 | 105200 | 4008734350 | 41050 | 41050 | 41050 | 41000 | 275 |
| 525 | 20230915 | 105100 | 3997445800 | 41000 | 41150 | 41150 | 40950 | 5908 |
| 526 | 20230915 | 105000 | 3755120800 | 41150 | 41150 | 41150 | 41100 | 629 |
| 527 | 20230915 | 104900 | 3729256950 | 41150 | 41100 | 41150 | 41000 | 5326 |
| 528 | 20230915 | 104800 | 3510859250 | 41050 | 41100 | 41150 | 41050 | 244 |
| 529 | 20230915 | 104700 | 3500827150 | 41100 | 41150 | 41150 | 41100 | 713 |
| 530 | 20230915 | 104600 | 3471510400 | 41100 | 41050 | 41150 | 41050 | 512 |
| 531 | 20230915 | 104500 | 3450465250 | 41100 | 41100 | 41100 | 41050 | 446 |
| 532 | 20230915 | 104400 | 3432149350 | 41150 | 41150 | 41150 | 41100 | 575 |
| 533 | 20230915 | 104300 | 3408496250 | 41150 | 41150 | 41150 | 41100 | 379 |
| 534 | 20230915 | 104200 | 3392910950 | 41100 | 41150 | 41150 | 41100 | 714 |
| 535 | 20230915 | 104100 | 3363557100 | 41150 | 41050 | 41150 | 41050 | 2670 |
| 536 | 20230915 | 104000 | 3253828750 | 41050 | 40950 | 41100 | 40950 | 2846 |
| 537 | 20230915 | 103900 | 3137004400 | 41000 | 41000 | 41050 | 41000 | 370 |
| 538 | 20230915 | 103800 | 3121820900 | 41050 | 41000 | 41050 | 41000 | 1034 |
| 539 | 20230915 | 103700 | 3079422700 | 41050 | 40950 | 41050 | 40950 | 4972 |
| 540 | 20230915 | 103600 | 2875554550 | 41000 | 41000 | 41000 | 40950 | 1285 |
| 541 | 20230915 | 103500 | 2822875000 | 41000 | 41000 | 41000 | 41000 | 240 |
| 542 | 20230915 | 103400 | 2813035000 | 41000 | 40950 | 41000 | 40950 | 474 |
| 543 | 20230915 | 103300 | 2793614200 | 40950 | 40950 | 41000 | 40950 | 653 |
| 544 | 20230915 | 103200 | 2766870600 | 41000 | 41000 | 41000 | 40950 | 257 |
| 545 | 20230915 | 103100 | 2756334750 | 41000 | 41000 | 41000 | 40950 | 360 |
| 546 | 20230915 | 103000 | 2741586150 | 40950 | 40950 | 41000 | 40950 | 309 |
| 547 | 20230915 | 102900 | 2728919850 | 40950 | 41000 | 41000 | 40950 | 296 |
| 548 | 20230915 | 102800 | 2716786850 | 41000 | 40950 | 41000 | 40950 | 237 |
| 549 | 20230915 | 102700 | 2707072750 | 41000 | 40950 | 41000 | 40950 | 3265 |
| 550 | 20230915 | 102600 | 2573354250 | 40900 | 40950 | 40950 | 40900 | 332 |
| 551 | 20230915 | 102500 | 2559760200 | 40950 | 40950 | 40950 | 40900 | 180 |
| 552 | 20230915 | 102400 | 2552389300 | 40950 | 40950 | 40950 | 40900 | 312 |
| 553 | 20230915 | 102300 | 2539613400 | 40900 | 40900 | 40950 | 40850 | 5740 |
| 554 | 20230915 | 102200 | 2304802500 | 40900 | 40850 | 40900 | 40800 | 756 |
| 555 | 20230915 | 102100 | 2273916400 | 40850 | 40900 | 40900 | 40800 | 2156 |
| 556 | 20230915 | 102000 | 2185841050 | 40900 | 40900 | 40900 | 40850 | 257 |
| 557 | 20230915 | 101900 | 2175330200 | 40900 | 40850 | 40900 | 40850 | 1211 |
| 558 | 20230915 | 101800 | 2125800400 | 40850 | 40900 | 40900 | 40850 | 346 |
| 559 | 20230915 | 101700 | 2111651150 | 40850 | 40900 | 40900 | 40850 | 225 |
| 560 | 20230915 | 101600 | 2102449100 | 40900 | 40900 | 40900 | 40850 | 335 |
| 561 | 20230915 | 101500 | 2088752850 | 40850 | 40850 | 40850 | 40800 | 3617 |
| 562 | 20230915 | 101400 | 1940998950 | 40850 | 40850 | 40850 | 40800 | 1246 |
| 563 | 20230915 | 101300 | 1890102250 | 40800 | 40850 | 40850 | 40800 | 173 |
| 564 | 20230915 | 101200 | 1883036100 | 40850 | 40900 | 40900 | 40800 | 1317 |
| 565 | 20230915 | 101100 | 1829234350 | 40900 | 40800 | 40900 | 40800 | 2922 |
| 566 | 20230915 | 101000 | 1709867700 | 40850 | 40850 | 40850 | 40850 | 145 |
| 567 | 20230915 | 100900 | 1703944450 | 40850 | 40850 | 40850 | 40800 | 265 |
| 568 | 20230915 | 100800 | 1693119500 | 40850 | 40750 | 40850 | 40750 | 6162 |
| 569 | 20230915 | 100700 | 1441722350 | 40700 | 40750 | 40750 | 40700 | 113 |
| 570 | 20230915 | 100600 | 1437117850 | 40750 | 40750 | 40750 | 40700 | 557 |
| 571 | 20230915 | 100500 | 1414430450 | 40700 | 40750 | 40750 | 40700 | 7 |
| 572 | 20230915 | 100400 | 1414145500 | 40750 | 40700 | 40750 | 40650 | 352 |
| 573 | 20230915 | 100300 | 1399818700 | 40650 | 40750 | 40750 | 40650 | 706 |
| 574 | 20230915 | 100200 | 1371085350 | 40750 | 40700 | 40750 | 40700 | 157 |
| 575 | 20230915 | 100100 | 1364687650 | 40700 | 40700 | 40750 | 40700 | 19 |
| 576 | 20230915 | 100000 | 1363913550 | 40750 | 40700 | 40750 | 40700 | 65 |
| 577 | 20230915 | 095900 | 1361265000 | 40750 | 40700 | 40750 | 40700 | 671 |
| 578 | 20230915 | 095800 | 1333954750 | 40650 | 40700 | 40700 | 40650 | 37 |
| 579 | 20230915 | 095700 | 1332449000 | 40650 | 40700 | 40700 | 40650 | 42 |
| 580 | 20230915 | 095600 | 1330740350 | 40650 | 40700 | 40700 | 40650 | 72 |
| 581 | 20230915 | 095500 | 1327810100 | 40700 | 40650 | 40700 | 40600 | 2211 |
| 582 | 20230915 | 095400 | 1237915450 | 40650 | 40650 | 40650 | 40600 | 235 |
| 583 | 20230915 | 095300 | 1228362750 | 40600 | 40650 | 40650 | 40600 | 26 |
| 584 | 20230915 | 095200 | 1227306000 | 40650 | 40650 | 40650 | 40600 | 105 |
| 585 | 20230915 | 095100 | 1223037850 | 40600 | 40650 | 40650 | 40600 | 18 |
| 586 | 20230915 | 095000 | 1222306200 | 40650 | 40600 | 40650 | 40600 | 9 |
| 587 | 20230915 | 094900 | 1221940500 | 40650 | 40600 | 40650 | 40600 | 81 |
| 588 | 20230915 | 094800 | 1218648450 | 40700 | 40700 | 40700 | 40600 | 94 |
| 589 | 20230915 | 094700 | 1214827300 | 40650 | 40650 | 40650 | 40650 | 362 |
| 590 | 20230915 | 094600 | 1200112000 | 40700 | 40650 | 40700 | 40650 | 45 |
| 591 | 20230915 | 094500 | 1198280750 | 40650 | 40650 | 40700 | 40650 | 79 |
| 592 | 20230915 | 094400 | 1195065700 | 40650 | 40650 | 40650 | 40650 | 21 |
| 593 | 20230915 | 094300 | 1194212050 | 40650 | 40650 | 40650 | 40650 | 384 |
| 594 | 20230915 | 094200 | 1178602450 | 40700 | 40650 | 40700 | 40650 | 50 |
| 595 | 20230915 | 094100 | 1176568300 | 40650 | 40700 | 40700 | 40650 | 70 |
| 596 | 20230915 | 094000 | 1173719350 | 40650 | 40600 | 40650 | 40600 | 78 |
| 597 | 20230915 | 093900 | 1170552100 | 40650 | 40700 | 40700 | 40550 | 513 |
| 598 | 20230915 | 093800 | 1149700450 | 40700 | 40500 | 40700 | 40500 | 425 |
| 599 | 20230915 | 093700 | 1132436400 | 40500 | 40550 | 40600 | 40500 | 362 |
| 600 | 20230915 | 093600 | 1117759500 | 40550 | 40550 | 40600 | 40550 | 24 |
| 601 | 20230915 | 093500 | 1116785500 | 40550 | 40600 | 40600 | 40550 | 41 |
| 602 | 20230915 | 093400 | 1115121350 | 40600 | 40600 | 40600 | 40550 | 1203 |
| 603 | 20230915 | 093300 | 1066280400 | 40600 | 40600 | 40600 | 40600 | 136 |
| 604 | 20230915 | 093200 | 1060758800 | 40600 | 40650 | 40650 | 40600 | 95 |
| 605 | 20230915 | 093100 | 1056900550 | 40650 | 40650 | 40650 | 40600 | 256 |
| 606 | 20230915 | 093000 | 1046495900 | 40650 | 40650 | 40650 | 40600 | 30 |
| 607 | 20230915 | 092900 | 1045276800 | 40650 | 40650 | 40650 | 40650 | 226 |
| 608 | 20230915 | 092800 | 1036089900 | 40600 | 40650 | 40650 | 40600 | 25 |
| 609 | 20230915 | 092700 | 1035073750 | 40650 | 40650 | 40650 | 40650 | 118 |
| 610 | 20230915 | 092600 | 1030277050 | 40650 | 40700 | 40700 | 40650 | 255 |
| 611 | 20230915 | 092500 | 1019911150 | 40650 | 40600 | 40700 | 40600 | 46 |
| 612 | 20230915 | 092400 | 1018041300 | 40650 | 40650 | 40650 | 40650 | 793 |
| 613 | 20230915 | 092300 | 985805850 | 40650 | 40650 | 40650 | 40650 | 0 |
| 614 | 20230915 | 092200 | 985805850 | 40650 | 40700 | 40700 | 40650 | 111 |
| 615 | 20230915 | 092100 | 981291200 | 40650 | 40700 | 40700 | 40650 | 32 |
| 616 | 20230915 | 092000 | 979989150 | 40650 | 40700 | 40750 | 40650 | 1054 |
| 617 | 20230915 | 091900 | 937095400 | 40700 | 40700 | 40700 | 40700 | 130 |
| 618 | 20230915 | 091800 | 931804400 | 40700 | 40800 | 40800 | 40700 | 3738 |
| 619 | 20230915 | 091700 | 779491400 | 40750 | 40750 | 40750 | 40750 | 22 |
| 620 | 20230915 | 091600 | 778594900 | 40800 | 40750 | 40800 | 40750 | 35 |
| 621 | 20230915 | 091500 | 777167400 | 40750 | 40800 | 40800 | 40750 | 57 |
| 622 | 20230915 | 091400 | 774841900 | 40800 | 40800 | 40800 | 40750 | 166 |
| 623 | 20230915 | 091300 | 768069350 | 40800 | 40800 | 40800 | 40750 | 117 |
| 624 | 20230915 | 091200 | 763295850 | 40800 | 40800 | 40850 | 40800 | 514 |
| 625 | 20230915 | 091100 | 742324600 | 40800 | 40800 | 40800 | 40800 | 381 |
| 626 | 20230915 | 091000 | 726779800 | 40800 | 40850 | 40850 | 40800 | 283 |
| 627 | 20230915 | 090900 | 715229900 | 40800 | 40800 | 40850 | 40750 | 2950 |
| 628 | 20230915 | 090800 | 594867200 | 40800 | 40750 | 40800 | 40750 | 1069 |
| 629 | 20230915 | 090700 | 551284200 | 40750 | 40750 | 40750 | 40700 | 1267 |
| 630 | 20230915 | 090600 | 499654150 | 40750 | 40600 | 40750 | 40600 | 1358 |
| 631 | 20230915 | 090500 | 444374700 | 40700 | 40700 | 40800 | 40700 | 3569 |
| 632 | 20230915 | 090400 | 298992050 | 40700 | 40700 | 40750 | 40700 | 486 |
| 633 | 20230915 | 090300 | 279211550 | 40700 | 40600 | 40700 | 40600 | 1726 |
| 634 | 20230915 | 090200 | 209049800 | 40600 | 40750 | 40750 | 40600 | 2157 |
| 635 | 20230915 | 090100 | 121400050 | 40650 | 40650 | 40800 | 40650 | 1063 |
| 636 | 20230915 | 090000 | 78115700 | 40650 | 40600 | 40650 | 40550 | 1924 |