34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 3 | 20230915 | 192100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20230915 | 192000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20230915 | 191900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20230915 | 191800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20230915 | 191700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20230915 | 191600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20230915 | 191500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20230915 | 191400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20230915 | 191300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20230915 | 191200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20230915 | 191100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20230915 | 191000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20230915 | 190900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20230915 | 190800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20230915 | 190700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20230915 | 190600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20230915 | 190500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20230915 | 190400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20230915 | 190300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20230915 | 190200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20230915 | 190100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20230915 | 190000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20230915 | 185900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20230915 | 185800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20230915 | 185700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20230915 | 185600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20230915 | 185500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20230915 | 185400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20230915 | 185300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20230915 | 185200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 33 | 20230915 | 185100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20230915 | 185000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20230915 | 184900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20230915 | 184800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20230915 | 184700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20230915 | 184600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20230915 | 184500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20230915 | 184400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20230915 | 184300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20230915 | 184200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20230915 | 184100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20230915 | 184000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20230915 | 183900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20230915 | 183800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20230915 | 183700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20230915 | 183600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20230915 | 183500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20230915 | 183400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20230915 | 183300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20230915 | 183200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20230915 | 183100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20230915 | 183000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20230915 | 182900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20230915 | 182800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20230915 | 182700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20230915 | 182600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20230915 | 182500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20230915 | 182400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20230915 | 182300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20230915 | 182200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 63 | 20230915 | 182100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20230915 | 182000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20230915 | 181900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20230915 | 181800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20230915 | 181700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20230915 | 181600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20230915 | 181500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20230915 | 181400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20230915 | 181300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20230915 | 181200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20230915 | 181100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20230915 | 181000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20230915 | 180900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20230915 | 180800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20230915 | 180700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20230915 | 180600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20230915 | 180500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20230915 | 180400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20230915 | 180300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20230915 | 180200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20230915 | 180100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20230915 | 180000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20230915 | 175900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20230915 | 175800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20230915 | 175700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20230915 | 175600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20230915 | 175500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20230915 | 175400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20230915 | 175300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20230915 | 175200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 93 | 20230915 | 175100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20230915 | 175000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20230915 | 174900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20230915 | 174800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20230915 | 174700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20230915 | 174600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20230915 | 174500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20230915 | 174400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20230915 | 174300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20230915 | 174200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20230915 | 174100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20230915 | 174000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20230915 | 173900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20230915 | 173800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20230915 | 173700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20230915 | 173600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20230915 | 173500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20230915 | 173400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20230915 | 173300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20230915 | 173200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20230915 | 173100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20230915 | 173000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20230915 | 172900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20230915 | 172800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20230915 | 172700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20230915 | 172600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20230915 | 172500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20230915 | 172400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20230915 | 172300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20230915 | 172200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 123 | 20230915 | 172100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20230915 | 172000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20230915 | 171900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20230915 | 171800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20230915 | 171700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20230915 | 171600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20230915 | 171500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20230915 | 171400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20230915 | 171300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20230915 | 171200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20230915 | 171100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20230915 | 171000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20230915 | 170900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20230915 | 170800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20230915 | 170700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20230915 | 170600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20230915 | 170500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20230915 | 170400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20230915 | 170300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20230915 | 170200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20230915 | 170100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20230915 | 170000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20230915 | 165900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20230915 | 165800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20230915 | 165700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20230915 | 165600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20230915 | 165500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20230915 | 165400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20230915 | 165300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20230915 | 165200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 153 | 20230915 | 165100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20230915 | 165000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20230915 | 164900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20230915 | 164800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20230915 | 164700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20230915 | 164600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20230915 | 164500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20230915 | 164400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20230915 | 164300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20230915 | 164200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20230915 | 164100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20230915 | 164000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20230915 | 163900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20230915 | 163800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20230915 | 163700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20230915 | 163600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20230915 | 163500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20230915 | 163400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20230915 | 163300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20230915 | 163200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20230915 | 163100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20230915 | 163000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20230915 | 162900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20230915 | 162800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20230915 | 162700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20230915 | 162600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20230915 | 162500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20230915 | 162400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20230915 | 162300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20230915 | 162200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 183 | 20230915 | 162100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20230915 | 162000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20230915 | 161900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20230915 | 161800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20230915 | 161700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20230915 | 161600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20230915 | 161500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20230915 | 161400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20230915 | 161300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20230915 | 161200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20230915 | 161100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20230915 | 161000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20230915 | 160900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20230915 | 160800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20230915 | 160700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20230915 | 160600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20230915 | 160500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20230915 | 160400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20230915 | 160300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20230915 | 160200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20230915 | 160100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20230915 | 160000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20230915 | 155900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20230915 | 155800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20230915 | 155700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20230915 | 155600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20230915 | 155500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20230915 | 155400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20230915 | 155300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20230915 | 155200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 213 | 20230915 | 155100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20230915 | 155000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20230915 | 154900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20230915 | 154800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20230915 | 154700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20230915 | 154600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20230915 | 154500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20230915 | 154400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20230915 | 154300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20230915 | 154200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20230915 | 154100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 224 | 20230915 | 154000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 225 | 20230915 | 153900 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 226 | 20230915 | 153800 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 227 | 20230915 | 153700 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 228 | 20230915 | 153600 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 229 | 20230915 | 153500 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 230 | 20230915 | 153400 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 231 | 20230915 | 153300 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 232 | 20230915 | 153200 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 233 | 20230915 | 153100 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 234 | 20230915 | 153000 | 28431817550 | 40050 | 40050 | 40050 | 40050 | 4484 |
| 235 | 20230915 | 152900 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 236 | 20230915 | 152800 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 237 | 20230915 | 152700 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 238 | 20230915 | 152600 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 239 | 20230915 | 152500 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 240 | 20230915 | 152400 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 241 | 20230915 | 152300 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 242 | 20230915 | 152200 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 243 | 20230915 | 152100 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 244 | 20230915 | 152000 | 28252233350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 245 | 20230915 | 151900 | 28252233350 | 40200 | 40150 | 40300 | 40100 | 2485 |
| 246 | 20230915 | 151800 | 28152323150 | 40150 | 40100 | 40200 | 40100 | 1607 |
| 247 | 20230915 | 151700 | 28087802850 | 40100 | 40200 | 40200 | 40100 | 1733 |
| 248 | 20230915 | 151600 | 28018267700 | 40200 | 40100 | 40250 | 40050 | 1144 |
| 249 | 20230915 | 151500 | 27972351050 | 40100 | 40150 | 40200 | 40100 | 710 |
| 250 | 20230915 | 151400 | 27943839200 | 40150 | 40300 | 40300 | 40150 | 766 |
| 251 | 20230915 | 151300 | 27913018750 | 40300 | 40250 | 40300 | 40250 | 357 |
| 252 | 20230915 | 151200 | 27898632850 | 40300 | 40300 | 40350 | 40250 | 508 |
| 253 | 20230915 | 151100 | 27878180050 | 40300 | 40300 | 40300 | 40250 | 215 |
| 254 | 20230915 | 151000 | 27869517050 | 40300 | 40350 | 40350 | 40250 | 332 |
| 255 | 20230915 | 150900 | 27856148900 | 40350 | 40250 | 40450 | 40250 | 1601 |
| 256 | 20230915 | 150800 | 27791513800 | 40250 | 40050 | 40300 | 40050 | 1852 |
| 257 | 20230915 | 150700 | 27717101400 | 40050 | 40100 | 40100 | 40050 | 266 |
| 258 | 20230915 | 150600 | 27706444800 | 40100 | 40000 | 40100 | 40000 | 593 |
| 259 | 20230915 | 150500 | 27682701850 | 40050 | 40000 | 40050 | 40000 | 86 |
| 260 | 20230915 | 150400 | 27679260950 | 40050 | 39950 | 40050 | 39950 | 446 |
| 261 | 20230915 | 150300 | 27661427800 | 39950 | 40000 | 40000 | 39950 | 85 |
| 262 | 20230915 | 150200 | 27658028600 | 39900 | 40000 | 40000 | 39900 | 1359 |
| 263 | 20230915 | 150100 | 27603680650 | 40000 | 40000 | 40000 | 40000 | 343 |
| 264 | 20230915 | 150000 | 27589960650 | 40000 | 40050 | 40100 | 40000 | 920 |
| 265 | 20230915 | 145900 | 27553108250 | 40100 | 40000 | 40100 | 39950 | 508 |
| 266 | 20230915 | 145800 | 27532795650 | 40000 | 39950 | 40100 | 39850 | 2264 |
| 267 | 20230915 | 145700 | 27442253050 | 39950 | 39950 | 39950 | 39750 | 649 |
| 268 | 20230915 | 145600 | 27416378700 | 39950 | 39650 | 40000 | 39650 | 3815 |
| 269 | 20230915 | 145500 | 27264465300 | 39600 | 39700 | 39700 | 39600 | 408 |
| 270 | 20230915 | 145400 | 27248286350 | 39700 | 39750 | 39750 | 39650 | 1058 |
| 271 | 20230915 | 145300 | 27206306150 | 39700 | 39700 | 39750 | 39650 | 352 |
| 272 | 20230915 | 145200 | 27192331800 | 39650 | 39650 | 39700 | 39600 | 533 |
| 273 | 20230915 | 145100 | 27171194650 | 39700 | 39650 | 39700 | 39650 | 183 |
| 274 | 20230915 | 145000 | 27163933600 | 39650 | 39500 | 39750 | 39500 | 236 |
| 275 | 20230915 | 144900 | 27154594050 | 39450 | 39550 | 39750 | 39350 | 2451 |
| 276 | 20230915 | 144800 | 27057813800 | 39550 | 39600 | 39650 | 39500 | 492 |
| 277 | 20230915 | 144700 | 27038350800 | 39600 | 39650 | 39650 | 39550 | 663 |
| 278 | 20230915 | 144600 | 27012097400 | 39550 | 39450 | 39650 | 39400 | 2111 |
| 279 | 20230915 | 144500 | 26928843900 | 39450 | 39750 | 39750 | 39350 | 4242 |
| 280 | 20230915 | 144400 | 26761233800 | 39500 | 39900 | 39900 | 39500 | 6868 |
| 281 | 20230915 | 144300 | 26488369150 | 39950 | 40050 | 40050 | 39900 | 762 |
| 282 | 20230915 | 144200 | 26457927300 | 40050 | 39850 | 40100 | 39850 | 1858 |
| 283 | 20230915 | 144100 | 26383828750 | 39850 | 40050 | 40050 | 39850 | 2330 |
| 284 | 20230915 | 144000 | 26290711650 | 40000 | 40100 | 40100 | 40000 | 616 |
| 285 | 20230915 | 143900 | 26266034750 | 40100 | 40200 | 40200 | 40100 | 867 |
| 286 | 20230915 | 143800 | 26231227400 | 40250 | 40250 | 40350 | 40200 | 973 |
| 287 | 20230915 | 143700 | 26192067950 | 40300 | 40350 | 40350 | 40250 | 549 |
| 288 | 20230915 | 143600 | 26169936100 | 40400 | 40350 | 40500 | 40350 | 443 |
| 289 | 20230915 | 143500 | 26152040650 | 40350 | 40550 | 40550 | 40350 | 810 |
| 290 | 20230915 | 143400 | 26119331500 | 40550 | 40600 | 40650 | 40450 | 2379 |
| 291 | 20230915 | 143300 | 26022799200 | 40600 | 40500 | 40700 | 40500 | 760 |
| 292 | 20230915 | 143200 | 25991945050 | 40500 | 40600 | 40750 | 40450 | 2116 |
| 293 | 20230915 | 143100 | 25905905700 | 40550 | 40250 | 40550 | 40250 | 2176 |
| 294 | 20230915 | 143000 | 25817965700 | 40300 | 40200 | 40300 | 40200 | 191 |
| 295 | 20230915 | 142900 | 25810279950 | 40150 | 40100 | 40200 | 40100 | 822 |
| 296 | 20230915 | 142800 | 25777278450 | 40100 | 40250 | 40250 | 40050 | 568 |
| 297 | 20230915 | 142700 | 25754459600 | 40300 | 40350 | 40400 | 40250 | 980 |
| 298 | 20230915 | 142600 | 25714920850 | 40350 | 40200 | 40400 | 40200 | 1452 |
| 299 | 20230915 | 142500 | 25656376300 | 40150 | 40300 | 40300 | 40050 | 1272 |
| 300 | 20230915 | 142400 | 25605332250 | 40300 | 40050 | 40350 | 40050 | 1113 |
| 301 | 20230915 | 142300 | 25560583300 | 40150 | 40100 | 40200 | 40100 | 17 |
| 302 | 20230915 | 142200 | 25559900550 | 40050 | 40150 | 40150 | 40050 | 898 |
| 303 | 20230915 | 142100 | 25523901850 | 40100 | 40250 | 40250 | 40100 | 490 |
| 304 | 20230915 | 142000 | 25504232250 | 40250 | 40250 | 40250 | 40200 | 220 |
| 305 | 20230915 | 141900 | 25495380900 | 40250 | 40150 | 40350 | 40150 | 301 |
| 306 | 20230915 | 141800 | 25483278300 | 40200 | 40300 | 40350 | 40200 | 261 |
| 307 | 20230915 | 141700 | 25472780450 | 40300 | 40100 | 40450 | 40100 | 1484 |
| 308 | 20230915 | 141600 | 25413024300 | 40100 | 40150 | 40150 | 40050 | 360 |
| 309 | 20230915 | 141500 | 25398597550 | 40150 | 40200 | 40250 | 40100 | 291 |
| 310 | 20230915 | 141400 | 25386910250 | 40200 | 40300 | 40350 | 40200 | 613 |
| 311 | 20230915 | 141300 | 25362221750 | 40350 | 40350 | 40500 | 40350 | 1669 |
| 312 | 20230915 | 141200 | 25294723750 | 40350 | 40250 | 40350 | 40150 | 1058 |
| 313 | 20230915 | 141100 | 25252125350 | 40250 | 40200 | 40250 | 40150 | 704 |
| 314 | 20230915 | 141000 | 25223843150 | 40200 | 39900 | 40200 | 39900 | 1250 |
| 315 | 20230915 | 140900 | 25173715200 | 39900 | 39950 | 40000 | 39900 | 727 |
| 316 | 20230915 | 140800 | 25144690400 | 39950 | 40000 | 40000 | 39950 | 76 |
| 317 | 20230915 | 140700 | 25141653000 | 40050 | 40000 | 40050 | 40000 | 14 |
| 318 | 20230915 | 140600 | 25141092800 | 40050 | 40050 | 40050 | 40050 | 13 |
| 319 | 20230915 | 140500 | 25140572150 | 40050 | 40000 | 40050 | 39950 | 109 |
| 320 | 20230915 | 140400 | 25136211500 | 40050 | 40000 | 40050 | 40000 | 608 |
| 321 | 20230915 | 140300 | 25111885950 | 40000 | 39950 | 40000 | 39950 | 514 |
| 322 | 20230915 | 140200 | 25091326450 | 40000 | 40000 | 40000 | 40000 | 60 |
| 323 | 20230915 | 140100 | 25088926450 | 40000 | 39950 | 40000 | 39850 | 553 |
| 324 | 20230915 | 140000 | 25066881100 | 40000 | 40050 | 40050 | 39950 | 1101 |
| 325 | 20230915 | 135900 | 25022842050 | 40050 | 40050 | 40050 | 40000 | 129 |
| 326 | 20230915 | 135800 | 25017676350 | 40050 | 40050 | 40050 | 40000 | 248 |
| 327 | 20230915 | 135700 | 25007744250 | 40050 | 40000 | 40050 | 40000 | 38 |
| 328 | 20230915 | 135600 | 25006222550 | 40050 | 40000 | 40050 | 40000 | 439 |
| 329 | 20230915 | 135500 | 24988662500 | 39950 | 39950 | 39950 | 39900 | 1901 |
| 330 | 20230915 | 135400 | 24912745150 | 39950 | 40050 | 40050 | 39950 | 256 |
| 331 | 20230915 | 135300 | 24902506100 | 40100 | 40100 | 40100 | 40100 | 62 |
| 332 | 20230915 | 135200 | 24900019900 | 40000 | 39900 | 40000 | 39900 | 365 |
| 333 | 20230915 | 135100 | 24885426900 | 39950 | 39950 | 40000 | 39900 | 550 |
| 334 | 20230915 | 135000 | 24863454250 | 39950 | 40000 | 40000 | 39950 | 37 |
| 335 | 20230915 | 134900 | 24861975450 | 40000 | 40050 | 40050 | 40000 | 221 |
| 336 | 20230915 | 134800 | 24853133850 | 40050 | 40050 | 40050 | 40000 | 89 |
| 337 | 20230915 | 134700 | 24849569950 | 40000 | 40100 | 40100 | 40000 | 92 |
| 338 | 20230915 | 134600 | 24845889850 | 40100 | 40100 | 40100 | 40000 | 343 |
| 339 | 20230915 | 134500 | 24832164250 | 40100 | 40100 | 40100 | 40100 | 47 |
| 340 | 20230915 | 134400 | 24830279550 | 40150 | 40150 | 40150 | 40150 | 223 |
| 341 | 20230915 | 134300 | 24821326100 | 40150 | 40050 | 40150 | 40050 | 69 |
| 342 | 20230915 | 134200 | 24818561200 | 40050 | 40050 | 40150 | 40050 | 84 |
| 343 | 20230915 | 134100 | 24815191450 | 40050 | 40000 | 40050 | 40000 | 300 |
| 344 | 20230915 | 134000 | 24803185100 | 39950 | 39900 | 39950 | 39900 | 68 |
| 345 | 20230915 | 133900 | 24800471400 | 39900 | 39900 | 39900 | 39900 | 184 |
| 346 | 20230915 | 133800 | 24793129800 | 39950 | 39900 | 39950 | 39800 | 1658 |
| 347 | 20230915 | 133700 | 24727083500 | 39900 | 39950 | 39950 | 39900 | 1171 |
| 348 | 20230915 | 133600 | 24680340250 | 39950 | 40000 | 40050 | 39950 | 701 |
| 349 | 20230915 | 133500 | 24652304200 | 39950 | 40000 | 40000 | 39950 | 375 |
| 350 | 20230915 | 133400 | 24637314250 | 40000 | 39950 | 40000 | 39950 | 425 |
| 351 | 20230915 | 133300 | 24620326150 | 39950 | 39950 | 40000 | 39900 | 410 |
| 352 | 20230915 | 133200 | 24603954500 | 39900 | 40000 | 40000 | 39900 | 347 |
| 353 | 20230915 | 133100 | 24590087800 | 40050 | 40150 | 40150 | 39900 | 6195 |
| 354 | 20230915 | 133000 | 24342193750 | 40200 | 40200 | 40300 | 40150 | 1758 |
| 355 | 20230915 | 132900 | 24271540500 | 40300 | 40250 | 40300 | 40200 | 222 |
| 356 | 20230915 | 132800 | 24262608500 | 40200 | 40250 | 40250 | 40200 | 30 |
| 357 | 20230915 | 132700 | 24261401150 | 40200 | 40200 | 40250 | 40200 | 140 |
| 358 | 20230915 | 132600 | 24255771200 | 40150 | 40150 | 40250 | 40150 | 586 |
| 359 | 20230915 | 132500 | 24232218750 | 40150 | 40200 | 40200 | 40150 | 298 |
| 360 | 20230915 | 132400 | 24220251750 | 40200 | 40150 | 40250 | 40150 | 303 |
| 361 | 20230915 | 132300 | 24208067600 | 40150 | 40250 | 40250 | 40150 | 374 |
| 362 | 20230915 | 132200 | 24193030050 | 40250 | 40150 | 40250 | 40150 | 355 |
| 363 | 20230915 | 132100 | 24178749250 | 40150 | 40250 | 40250 | 40150 | 1224 |
| 364 | 20230915 | 132000 | 24129532350 | 40250 | 40250 | 40300 | 40250 | 534 |
| 365 | 20230915 | 131900 | 24108037100 | 40250 | 40250 | 40300 | 40250 | 264 |
| 366 | 20230915 | 131800 | 24097403250 | 40250 | 40350 | 40350 | 40250 | 1261 |
| 367 | 20230915 | 131700 | 24046575350 | 40350 | 40350 | 40350 | 40350 | 13 |
| 368 | 20230915 | 131600 | 24046050800 | 40350 | 40450 | 40450 | 40350 | 931 |
| 369 | 20230915 | 131500 | 24008469000 | 40450 | 40500 | 40500 | 40450 | 201 |
| 370 | 20230915 | 131400 | 24000335950 | 40500 | 40450 | 40500 | 40450 | 111 |
| 371 | 20230915 | 131300 | 23995845950 | 40500 | 40500 | 40500 | 40500 | 261 |
| 372 | 20230915 | 131200 | 23985275450 | 40500 | 40600 | 40600 | 40500 | 262 |
| 373 | 20230915 | 131100 | 23974660550 | 40600 | 40600 | 40600 | 40600 | 130 |
| 374 | 20230915 | 131000 | 23969382550 | 40550 | 40450 | 40550 | 40450 | 891 |
| 375 | 20230915 | 130900 | 23933285500 | 40450 | 40450 | 40450 | 40350 | 110 |
| 376 | 20230915 | 130800 | 23928838450 | 40350 | 40400 | 40500 | 40350 | 544 |
| 377 | 20230915 | 130700 | 23906851600 | 40400 | 40350 | 40400 | 40350 | 327 |
| 378 | 20230915 | 130600 | 23893655000 | 40350 | 40450 | 40500 | 40350 | 1077 |
| 379 | 20230915 | 130500 | 23850157700 | 40450 | 40450 | 40450 | 40450 | 13 |
| 380 | 20230915 | 130400 | 23849631850 | 40400 | 40450 | 40450 | 40400 | 81 |
| 381 | 20230915 | 130300 | 23846356850 | 40400 | 40450 | 40450 | 40400 | 23 |
| 382 | 20230915 | 130200 | 23845427400 | 40500 | 40500 | 40500 | 40500 | 158 |
| 383 | 20230915 | 130100 | 23839028400 | 40450 | 40450 | 40450 | 40450 | 74 |
| 384 | 20230915 | 130000 | 23836035100 | 40450 | 40400 | 40450 | 40400 | 381 |
| 385 | 20230915 | 125900 | 23820635900 | 40400 | 40350 | 40400 | 40350 | 250 |
| 386 | 20230915 | 125800 | 23810547400 | 40350 | 40400 | 40400 | 40350 | 43 |
| 387 | 20230915 | 125700 | 23808810450 | 40400 | 40400 | 40450 | 40400 | 159 |
| 388 | 20230915 | 125600 | 23802386650 | 40400 | 40400 | 40400 | 40400 | 2 |
| 389 | 20230915 | 125500 | 23802305850 | 40400 | 40300 | 40400 | 40300 | 66 |
| 390 | 20230915 | 125400 | 23799645250 | 40300 | 40400 | 40400 | 40300 | 245 |
| 391 | 20230915 | 125300 | 23789771650 | 40400 | 40350 | 40400 | 40300 | 329 |
| 392 | 20230915 | 125200 | 23776509350 | 40400 | 40400 | 40400 | 40300 | 568 |
| 393 | 20230915 | 125100 | 23753609850 | 40300 | 40350 | 40350 | 40300 | 56 |
| 394 | 20230915 | 125000 | 23751351750 | 40350 | 40350 | 40400 | 40350 | 205 |
| 395 | 20230915 | 124900 | 23743079150 | 40350 | 40350 | 40350 | 40350 | 175 |
| 396 | 20230915 | 124800 | 23736017900 | 40350 | 40350 | 40400 | 40350 | 538 |
| 397 | 20230915 | 124700 | 23714309550 | 40400 | 40400 | 40400 | 40350 | 165 |
| 398 | 20230915 | 124600 | 23707649050 | 40450 | 40400 | 40450 | 40400 | 862 |
| 399 | 20230915 | 124500 | 23672824150 | 40350 | 40550 | 40550 | 40350 | 46 |
| 400 | 20230915 | 124400 | 23670960850 | 40350 | 40450 | 40550 | 40350 | 710 |
| 401 | 20230915 | 124300 | 23642252100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 402 | 20230915 | 124200 | 23642252100 | 40450 | 40500 | 40500 | 40450 | 25 |
| 403 | 20230915 | 124100 | 23641239650 | 40450 | 40400 | 40450 | 40400 | 58 |
| 404 | 20230915 | 124000 | 23638894800 | 40450 | 40400 | 40450 | 40350 | 531 |
| 405 | 20230915 | 123900 | 23617456550 | 40400 | 40400 | 40400 | 40350 | 15 |
| 406 | 20230915 | 123800 | 23616850700 | 40400 | 40350 | 40400 | 40350 | 229 |
| 407 | 20230915 | 123700 | 23607604100 | 40350 | 40400 | 40400 | 40350 | 266 |
| 408 | 20230915 | 123600 | 23596857900 | 40400 | 40500 | 40500 | 40400 | 190 |
| 409 | 20230915 | 123500 | 23589171900 | 40500 | 40500 | 40500 | 40400 | 67 |
| 410 | 20230915 | 123400 | 23586460800 | 40500 | 40350 | 40500 | 40350 | 141 |
| 411 | 20230915 | 123300 | 23580768350 | 40450 | 40450 | 40450 | 40400 | 429 |
| 412 | 20230915 | 123200 | 23563432900 | 40500 | 40500 | 40500 | 40500 | 7 |
| 413 | 20230915 | 123100 | 23563149400 | 40500 | 40500 | 40500 | 40500 | 45 |
| 414 | 20230915 | 123000 | 23561326900 | 40500 | 40400 | 40550 | 40350 | 331 |
| 415 | 20230915 | 122900 | 23547932350 | 40350 | 40400 | 40400 | 40350 | 55 |
| 416 | 20230915 | 122800 | 23545711850 | 40350 | 40400 | 40400 | 40350 | 183 |
| 417 | 20230915 | 122700 | 23538327650 | 40350 | 40400 | 40400 | 40300 | 388 |
| 418 | 20230915 | 122600 | 23522671400 | 40350 | 40350 | 40350 | 40350 | 720 |
| 419 | 20230915 | 122500 | 23493619400 | 40350 | 40450 | 40450 | 40350 | 941 |
| 420 | 20230915 | 122400 | 23455614050 | 40450 | 40450 | 40450 | 40450 | 78 |
| 421 | 20230915 | 122300 | 23452458950 | 40450 | 40450 | 40450 | 40400 | 154 |
| 422 | 20230915 | 122200 | 23446233000 | 40450 | 40500 | 40500 | 40450 | 357 |
| 423 | 20230915 | 122100 | 23431791150 | 40500 | 40500 | 40500 | 40500 | 3 |
| 424 | 20230915 | 122000 | 23431669650 | 40500 | 40550 | 40550 | 40500 | 117 |
| 425 | 20230915 | 121900 | 23426929050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 426 | 20230915 | 121800 | 23426929050 | 40550 | 40500 | 40550 | 40500 | 7 |
| 427 | 20230915 | 121700 | 23426645500 | 40500 | 40600 | 40600 | 40500 | 36 |
| 428 | 20230915 | 121600 | 23425184800 | 40600 | 40450 | 40600 | 40450 | 64 |
| 429 | 20230915 | 121500 | 23422595400 | 40450 | 40550 | 40600 | 40400 | 111 |
| 430 | 20230915 | 121400 | 23418099450 | 40550 | 40500 | 40550 | 40450 | 13 |
| 431 | 20230915 | 121300 | 23417572550 | 40350 | 40450 | 40500 | 40350 | 335 |
| 432 | 20230915 | 121200 | 23404034550 | 40400 | 40450 | 40450 | 40400 | 445 |
| 433 | 20230915 | 121100 | 23386045450 | 40450 | 40450 | 40450 | 40450 | 47 |
| 434 | 20230915 | 121000 | 23384144300 | 40450 | 40550 | 40550 | 40450 | 57 |
| 435 | 20230915 | 120900 | 23381834250 | 40450 | 40450 | 40450 | 40400 | 177 |
| 436 | 20230915 | 120800 | 23374674700 | 40550 | 40550 | 40600 | 40550 | 323 |
| 437 | 20230915 | 120700 | 23361576050 | 40550 | 40500 | 40550 | 40450 | 88 |
| 438 | 20230915 | 120600 | 23358010400 | 40400 | 40400 | 40400 | 40400 | 141 |
| 439 | 20230915 | 120500 | 23352314000 | 40400 | 40400 | 40400 | 40300 | 557 |
| 440 | 20230915 | 120400 | 23329828000 | 40350 | 40350 | 40400 | 40300 | 3275 |
| 441 | 20230915 | 120300 | 23197805450 | 40350 | 40550 | 40550 | 40350 | 3033 |
| 442 | 20230915 | 120200 | 23075314550 | 40550 | 40600 | 40600 | 40550 | 148 |
| 443 | 20230915 | 120100 | 23069307600 | 40600 | 40550 | 40600 | 40550 | 177 |
| 444 | 20230915 | 120000 | 23062125000 | 40550 | 40550 | 40650 | 40500 | 40 |
| 445 | 20230915 | 115900 | 23060501350 | 40550 | 40600 | 40600 | 40500 | 501 |
| 446 | 20230915 | 115800 | 23040190400 | 40650 | 40600 | 40650 | 40600 | 157 |
| 447 | 20230915 | 115700 | 23033813700 | 40600 | 40650 | 40650 | 40600 | 72 |
| 448 | 20230915 | 115600 | 23030889150 | 40600 | 40650 | 40650 | 40600 | 111 |
| 449 | 20230915 | 115500 | 23026377100 | 40650 | 40700 | 40700 | 40650 | 65 |
| 450 | 20230915 | 115400 | 23023733300 | 40700 | 40600 | 40800 | 40500 | 1046 |
| 451 | 20230915 | 115300 | 22981205000 | 40600 | 40550 | 40600 | 40550 | 165 |
| 452 | 20230915 | 115200 | 22974508750 | 40600 | 40550 | 40600 | 40550 | 436 |
| 453 | 20230915 | 115100 | 22956823950 | 40550 | 40700 | 40700 | 40550 | 1807 |
| 454 | 20230915 | 115000 | 22883440800 | 40700 | 40750 | 40750 | 40700 | 271 |
| 455 | 20230915 | 114900 | 22872409900 | 40700 | 40700 | 40750 | 40700 | 537 |
| 456 | 20230915 | 114800 | 22850553050 | 40750 | 40800 | 40800 | 40750 | 517 |
| 457 | 20230915 | 114700 | 22829475550 | 40800 | 40850 | 40900 | 40800 | 825 |
| 458 | 20230915 | 114600 | 22795781100 | 40900 | 40900 | 41000 | 40900 | 505 |
| 459 | 20230915 | 114500 | 22775110150 | 40900 | 40950 | 41050 | 40900 | 512 |
| 460 | 20230915 | 114400 | 22754125750 | 40950 | 40800 | 41050 | 40800 | 953 |
| 461 | 20230915 | 114300 | 22715074750 | 40750 | 41050 | 41050 | 40700 | 468 |
| 462 | 20230915 | 114200 | 22695932650 | 41100 | 40750 | 41100 | 40750 | 1741 |
| 463 | 20230915 | 114100 | 22624644600 | 40750 | 40550 | 40750 | 40550 | 810 |
| 464 | 20230915 | 114000 | 22591738200 | 40600 | 40550 | 40600 | 40550 | 208 |
| 465 | 20230915 | 113900 | 22583303750 | 40550 | 40550 | 40550 | 40500 | 158 |
| 466 | 20230915 | 113800 | 22576896950 | 40600 | 40600 | 40600 | 40600 | 46 |
| 467 | 20230915 | 113700 | 22575029350 | 40600 | 40600 | 40600 | 40550 | 157 |
| 468 | 20230915 | 113600 | 22568661900 | 40650 | 40600 | 40650 | 40600 | 512 |
| 469 | 20230915 | 113500 | 22547849450 | 40650 | 40500 | 40650 | 40500 | 294 |
| 470 | 20230915 | 113400 | 22535920650 | 40500 | 40350 | 40500 | 40350 | 406 |
| 471 | 20230915 | 113300 | 22519489600 | 40350 | 40350 | 40350 | 40300 | 332 |
| 472 | 20230915 | 113200 | 22506094550 | 40300 | 40300 | 40350 | 40300 | 479 |
| 473 | 20230915 | 113100 | 22486769150 | 40300 | 40350 | 40350 | 40300 | 179 |
| 474 | 20230915 | 113000 | 22479553900 | 40350 | 40250 | 40350 | 40200 | 758 |
| 475 | 20230915 | 112900 | 22449021150 | 40250 | 40250 | 40250 | 40250 | 764 |
| 476 | 20230915 | 112800 | 22418270150 | 40250 | 40250 | 40300 | 40250 | 338 |
| 477 | 20230915 | 112700 | 22404665600 | 40300 | 40300 | 40300 | 40300 | 234 |
| 478 | 20230915 | 112600 | 22395235400 | 40300 | 40300 | 40300 | 40250 | 253 |
| 479 | 20230915 | 112500 | 22385044350 | 40300 | 40300 | 40300 | 40300 | 499 |
| 480 | 20230915 | 112400 | 22364934650 | 40350 | 40350 | 40350 | 40300 | 363 |
| 481 | 20230915 | 112300 | 22350298800 | 40350 | 40400 | 40400 | 40300 | 273 |
| 482 | 20230915 | 112200 | 22339288100 | 40400 | 40400 | 40400 | 40400 | 77 |
| 483 | 20230915 | 112100 | 22336177300 | 40350 | 40350 | 40350 | 40350 | 117 |
| 484 | 20230915 | 112000 | 22331456350 | 40350 | 40400 | 40450 | 40300 | 191 |
| 485 | 20230915 | 111900 | 22323750350 | 40400 | 40300 | 40450 | 40250 | 780 |
| 486 | 20230915 | 111800 | 22292308550 | 40250 | 40200 | 40350 | 40200 | 883 |
| 487 | 20230915 | 111700 | 22256794550 | 40250 | 40250 | 40250 | 40250 | 330 |
| 488 | 20230915 | 111600 | 22243512050 | 40250 | 40350 | 40350 | 40250 | 1430 |
| 489 | 20230915 | 111500 | 22185911300 | 40350 | 40350 | 40400 | 40350 | 536 |
| 490 | 20230915 | 111400 | 22164280400 | 40400 | 40350 | 40400 | 40350 | 382 |
| 491 | 20230915 | 111300 | 22148854450 | 40400 | 40350 | 40400 | 40350 | 176 |
| 492 | 20230915 | 111200 | 22141748600 | 40350 | 40450 | 40450 | 40350 | 270 |
| 493 | 20230915 | 111100 | 22130836850 | 40350 | 40450 | 40500 | 40350 | 305 |
| 494 | 20230915 | 111000 | 22118507950 | 40450 | 40400 | 40500 | 40400 | 189 |
| 495 | 20230915 | 110900 | 22110864750 | 40400 | 40450 | 40600 | 40350 | 548 |
| 496 | 20230915 | 110800 | 22088719500 | 40700 | 40500 | 40850 | 40500 | 639 |
| 497 | 20230915 | 110700 | 22062770750 | 40500 | 40450 | 40500 | 40450 | 147 |
| 498 | 20230915 | 110600 | 22056818900 | 40500 | 40300 | 40500 | 40250 | 578 |
| 499 | 20230915 | 110500 | 22033501750 | 40300 | 40400 | 40400 | 40250 | 267 |
| 500 | 20230915 | 110400 | 22022734550 | 40400 | 40500 | 40500 | 40200 | 239 |
| 501 | 20230915 | 110300 | 22013089150 | 40550 | 40400 | 40550 | 40200 | 1560 |
| 502 | 20230915 | 110200 | 21950160600 | 40250 | 40450 | 40450 | 40250 | 404 |
| 503 | 20230915 | 110100 | 21933882050 | 40300 | 40350 | 40450 | 40250 | 459 |
| 504 | 20230915 | 110000 | 21915387300 | 40550 | 40300 | 40550 | 40300 | 957 |
| 505 | 20230915 | 105900 | 21876726050 | 40300 | 40200 | 40550 | 40150 | 1136 |
| 506 | 20230915 | 105800 | 21831013750 | 40200 | 40450 | 40500 | 40200 | 2563 |
| 507 | 20230915 | 105700 | 21727701850 | 40400 | 40450 | 40450 | 40400 | 829 |
| 508 | 20230915 | 105600 | 21694200150 | 40450 | 40550 | 40550 | 40450 | 524 |
| 509 | 20230915 | 105500 | 21672989200 | 40450 | 40450 | 40550 | 40400 | 770 |
| 510 | 20230915 | 105400 | 21641843650 | 40450 | 40450 | 40550 | 40450 | 237 |
| 511 | 20230915 | 105300 | 21632253900 | 40450 | 40550 | 40550 | 40400 | 1298 |
| 512 | 20230915 | 105200 | 21579766850 | 40500 | 40600 | 40650 | 40450 | 1612 |
| 513 | 20230915 | 105100 | 21514444200 | 40600 | 40550 | 40600 | 40400 | 4079 |
| 514 | 20230915 | 105000 | 21349282800 | 40550 | 40650 | 40700 | 40550 | 1188 |
| 515 | 20230915 | 104900 | 21301058800 | 40600 | 40600 | 40700 | 40550 | 780 |
| 516 | 20230915 | 104800 | 21269388850 | 40550 | 40800 | 40800 | 40550 | 2613 |
| 517 | 20230915 | 104700 | 21163231250 | 40850 | 40800 | 40900 | 40750 | 859 |
| 518 | 20230915 | 104600 | 21128184700 | 40800 | 40900 | 40950 | 40800 | 814 |
| 519 | 20230915 | 104500 | 21094903500 | 40950 | 40900 | 41100 | 40900 | 3001 |
| 520 | 20230915 | 104400 | 20971997150 | 40950 | 41050 | 41100 | 40900 | 1554 |
| 521 | 20230915 | 104300 | 20908244000 | 41000 | 40950 | 41000 | 40900 | 1450 |
| 522 | 20230915 | 104200 | 20848822250 | 40900 | 41200 | 41250 | 40900 | 1705 |
| 523 | 20230915 | 104100 | 20778870350 | 41200 | 41100 | 41400 | 41100 | 3414 |
| 524 | 20230915 | 104000 | 20637846800 | 41100 | 41200 | 41450 | 41100 | 5547 |
| 525 | 20230915 | 103900 | 20408676300 | 41300 | 41100 | 41300 | 41100 | 2870 |
| 526 | 20230915 | 103800 | 20290446800 | 41150 | 40900 | 41150 | 40750 | 3499 |
| 527 | 20230915 | 103700 | 20147119750 | 40900 | 41150 | 41200 | 40850 | 2040 |
| 528 | 20230915 | 103600 | 20063370650 | 41100 | 40950 | 41100 | 40950 | 1278 |
| 529 | 20230915 | 103500 | 20010884900 | 41000 | 40900 | 41000 | 40750 | 1502 |
| 530 | 20230915 | 103400 | 19949548350 | 40950 | 40900 | 41000 | 40900 | 906 |
| 531 | 20230915 | 103300 | 19912462850 | 40900 | 40650 | 41000 | 40600 | 929 |
| 532 | 20230915 | 103200 | 19874597750 | 40600 | 41200 | 41250 | 40550 | 5309 |
| 533 | 20230915 | 103100 | 19657128100 | 41200 | 41200 | 41400 | 41200 | 3193 |
| 534 | 20230915 | 103000 | 19525448450 | 41200 | 41100 | 41700 | 41100 | 9967 |
| 535 | 20230915 | 102900 | 19113045000 | 41150 | 41050 | 41250 | 40950 | 8292 |
| 536 | 20230915 | 102800 | 18772584200 | 41050 | 40850 | 41050 | 40850 | 4647 |
| 537 | 20230915 | 102700 | 18582246100 | 40850 | 40700 | 40850 | 40600 | 2751 |
| 538 | 20230915 | 102600 | 18470329350 | 40650 | 40650 | 40800 | 40600 | 5618 |
| 539 | 20230915 | 102500 | 18241718800 | 40650 | 40500 | 40650 | 40500 | 1590 |
| 540 | 20230915 | 102400 | 18177234950 | 40500 | 40300 | 40650 | 40300 | 3594 |
| 541 | 20230915 | 102300 | 18031875450 | 40300 | 40400 | 40400 | 40300 | 1414 |
| 542 | 20230915 | 102200 | 17974837300 | 40350 | 40250 | 40400 | 40250 | 520 |
| 543 | 20230915 | 102100 | 17953872300 | 40250 | 40450 | 40550 | 40250 | 2863 |
| 544 | 20230915 | 102000 | 17838107300 | 40500 | 40550 | 40550 | 40250 | 4881 |
| 545 | 20230915 | 101900 | 17640528050 | 40400 | 40000 | 40700 | 39750 | 8785 |
| 546 | 20230915 | 101800 | 17285563400 | 40000 | 39800 | 40000 | 39700 | 2703 |
| 547 | 20230915 | 101700 | 17177771800 | 39700 | 39900 | 39900 | 39700 | 4347 |
| 548 | 20230915 | 101600 | 17004872450 | 39900 | 39850 | 39900 | 39800 | 3000 |
| 549 | 20230915 | 101500 | 16885377050 | 39850 | 39850 | 39950 | 39850 | 1390 |
| 550 | 20230915 | 101400 | 16829945900 | 39850 | 40100 | 40150 | 39850 | 2392 |
| 551 | 20230915 | 101300 | 16734356250 | 40150 | 39900 | 40150 | 39850 | 1044 |
| 552 | 20230915 | 101200 | 16692631750 | 39800 | 39900 | 39950 | 39650 | 9194 |
| 553 | 20230915 | 101100 | 16327044450 | 39900 | 40150 | 40250 | 39850 | 9278 |
| 554 | 20230915 | 101000 | 15956250950 | 40150 | 40500 | 40650 | 40100 | 5353 |
| 555 | 20230915 | 100900 | 15740635250 | 40650 | 40200 | 40650 | 40200 | 2129 |
| 556 | 20230915 | 100800 | 15654522950 | 40200 | 40100 | 40250 | 40050 | 2981 |
| 557 | 20230915 | 100700 | 15534993100 | 40100 | 40500 | 40600 | 40050 | 9237 |
| 558 | 20230915 | 100600 | 15162645850 | 40500 | 40900 | 41050 | 39850 | 22227 |
| 559 | 20230915 | 100500 | 14266665050 | 40900 | 41400 | 41400 | 40800 | 14913 |
| 560 | 20230915 | 100400 | 13653468900 | 41300 | 40850 | 41700 | 40850 | 19370 |
| 561 | 20230915 | 100300 | 12853954100 | 40900 | 42250 | 42300 | 40550 | 50568 |
| 562 | 20230915 | 100200 | 10770192050 | 42250 | 41300 | 43000 | 40800 | 92346 |
| 563 | 20230915 | 100100 | 6880375850 | 41300 | 40950 | 41750 | 40450 | 46060 |
| 564 | 20230915 | 100000 | 4977865300 | 40900 | 39600 | 40900 | 39500 | 10365 |
| 565 | 20230915 | 095900 | 4558821700 | 39600 | 39600 | 39600 | 39500 | 484 |
| 566 | 20230915 | 095800 | 4539693450 | 39600 | 39650 | 39750 | 39500 | 2635 |
| 567 | 20230915 | 095700 | 4435401550 | 39650 | 39700 | 39800 | 39650 | 213 |
| 568 | 20230915 | 095600 | 4426949600 | 39650 | 39750 | 39850 | 39650 | 924 |
| 569 | 20230915 | 095500 | 4390259300 | 39850 | 39800 | 39850 | 39750 | 145 |
| 570 | 20230915 | 095400 | 4384493350 | 39750 | 39850 | 39900 | 39700 | 1473 |
| 571 | 20230915 | 095300 | 4325875650 | 39850 | 39850 | 40000 | 39850 | 206 |
| 572 | 20230915 | 095200 | 4317646250 | 39800 | 39850 | 39850 | 39800 | 344 |
| 573 | 20230915 | 095100 | 4303943950 | 39850 | 39950 | 39950 | 39800 | 553 |
| 574 | 20230915 | 095000 | 4281904650 | 39950 | 40000 | 40000 | 39900 | 808 |
| 575 | 20230915 | 094900 | 4249659800 | 40000 | 39900 | 40050 | 39900 | 712 |
| 576 | 20230915 | 094800 | 4221181500 | 39900 | 39950 | 39950 | 39850 | 56 |
| 577 | 20230915 | 094700 | 4218948000 | 39950 | 39850 | 39950 | 39800 | 256 |
| 578 | 20230915 | 094600 | 4208738150 | 39800 | 39800 | 39800 | 39800 | 147 |
| 579 | 20230915 | 094500 | 4202887550 | 39850 | 39850 | 39900 | 39750 | 722 |
| 580 | 20230915 | 094400 | 4174137550 | 39850 | 39750 | 39850 | 39700 | 461 |
| 581 | 20230915 | 094300 | 4155794900 | 39850 | 39850 | 39900 | 39650 | 1943 |
| 582 | 20230915 | 094200 | 4078532900 | 39850 | 40000 | 40000 | 39850 | 1730 |
| 583 | 20230915 | 094100 | 4009360900 | 40050 | 39900 | 40050 | 39900 | 456 |
| 584 | 20230915 | 094000 | 3991132450 | 39900 | 39950 | 40000 | 39900 | 475 |
| 585 | 20230915 | 093900 | 3972163400 | 39950 | 40050 | 40050 | 39950 | 509 |
| 586 | 20230915 | 093800 | 3951816350 | 40050 | 40050 | 40100 | 40050 | 170 |
| 587 | 20230915 | 093700 | 3945007250 | 40100 | 40000 | 40100 | 40000 | 198 |
| 588 | 20230915 | 093600 | 3937073300 | 40000 | 40000 | 40000 | 39850 | 190 |
| 589 | 20230915 | 093500 | 3929479250 | 40000 | 39800 | 40000 | 39750 | 493 |
| 590 | 20230915 | 093400 | 3909846450 | 39750 | 40100 | 40100 | 39750 | 1454 |
| 591 | 20230915 | 093300 | 3851830300 | 40100 | 40100 | 40150 | 40050 | 1176 |
| 592 | 20230915 | 093200 | 3804684900 | 40100 | 39900 | 40100 | 39850 | 1066 |
| 593 | 20230915 | 093100 | 3762099400 | 39900 | 39950 | 39950 | 39850 | 204 |
| 594 | 20230915 | 093000 | 3753959200 | 39950 | 39800 | 39950 | 39800 | 519 |
| 595 | 20230915 | 092900 | 3733258850 | 39800 | 39600 | 39800 | 39600 | 365 |
| 596 | 20230915 | 092800 | 3718766150 | 39650 | 39750 | 39750 | 39600 | 280 |
| 597 | 20230915 | 092700 | 3707664800 | 39750 | 39750 | 39750 | 39550 | 1661 |
| 598 | 20230915 | 092600 | 3641775050 | 39850 | 39850 | 39850 | 39750 | 176 |
| 599 | 20230915 | 092500 | 3634773650 | 39850 | 39750 | 39850 | 39600 | 2585 |
| 600 | 20230915 | 092400 | 3532135750 | 39800 | 39950 | 39950 | 39800 | 778 |
| 601 | 20230915 | 092300 | 3501129450 | 39850 | 39850 | 40000 | 39850 | 880 |
| 602 | 20230915 | 092200 | 3466020550 | 39950 | 39850 | 40100 | 39850 | 701 |
| 603 | 20230915 | 092100 | 3438010650 | 39800 | 39550 | 39800 | 39450 | 1728 |
| 604 | 20230915 | 092000 | 3369585650 | 39500 | 39650 | 39700 | 39350 | 3475 |
| 605 | 20230915 | 091900 | 3232275400 | 39650 | 39750 | 39800 | 39600 | 2926 |
| 606 | 20230915 | 091800 | 3116181050 | 39800 | 40050 | 40050 | 39800 | 1848 |
| 607 | 20230915 | 091700 | 3042443600 | 40050 | 40100 | 40300 | 40050 | 454 |
| 608 | 20230915 | 091600 | 3024210650 | 40200 | 39950 | 40200 | 39850 | 1235 |
| 609 | 20230915 | 091500 | 2974820700 | 39900 | 40200 | 40250 | 39900 | 1732 |
| 610 | 20230915 | 091400 | 2905514500 | 40200 | 40000 | 40350 | 39950 | 2208 |
| 611 | 20230915 | 091300 | 2816980500 | 40000 | 40100 | 40100 | 39900 | 1626 |
| 612 | 20230915 | 091200 | 2751959650 | 40000 | 39700 | 40050 | 39600 | 1853 |
| 613 | 20230915 | 091100 | 2678380450 | 39700 | 39850 | 39900 | 39700 | 1347 |
| 614 | 20230915 | 091000 | 2624786850 | 39850 | 39900 | 40000 | 39850 | 813 |
| 615 | 20230915 | 090900 | 2592366250 | 39900 | 39850 | 40500 | 39850 | 5276 |
| 616 | 20230915 | 090800 | 2380780350 | 39850 | 39850 | 40050 | 39800 | 6649 |
| 617 | 20230915 | 090700 | 2115385500 | 39800 | 39550 | 39900 | 39500 | 2634 |
| 618 | 20230915 | 090600 | 2010896250 | 39700 | 39750 | 39850 | 39550 | 2142 |
| 619 | 20230915 | 090500 | 1925887150 | 39650 | 39350 | 39850 | 39300 | 3299 |
| 620 | 20230915 | 090400 | 1795210350 | 39350 | 39300 | 39650 | 39250 | 2859 |
| 621 | 20230915 | 090300 | 1682742300 | 39350 | 39850 | 39900 | 39300 | 6121 |
| 622 | 20230915 | 090200 | 1440502500 | 39600 | 39500 | 39950 | 39100 | 6012 |
| 623 | 20230915 | 090100 | 1203461450 | 39450 | 39450 | 39750 | 39250 | 6363 |
| 624 | 20230915 | 090000 | 952536750 | 39500 | 39600 | 39650 | 38650 | 23949 |