32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 3 | 20230922 | 190300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20230922 | 190200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20230922 | 190100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20230922 | 190000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20230922 | 185900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20230922 | 185800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20230922 | 185700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20230922 | 185600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20230922 | 185500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20230922 | 185400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20230922 | 185300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20230922 | 185200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20230922 | 185100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20230922 | 185000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20230922 | 184900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20230922 | 184800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20230922 | 184700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20230922 | 184600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20230922 | 184500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20230922 | 184400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20230922 | 184300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20230922 | 184200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20230922 | 184100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20230922 | 184000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20230922 | 183900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20230922 | 183800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20230922 | 183700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20230922 | 183600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20230922 | 183500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20230922 | 183400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 33 | 20230922 | 183300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20230922 | 183200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20230922 | 183100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20230922 | 183000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20230922 | 182900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20230922 | 182800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20230922 | 182700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20230922 | 182600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20230922 | 182500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20230922 | 182400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20230922 | 182300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20230922 | 182200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20230922 | 182100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20230922 | 182000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20230922 | 181900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20230922 | 181800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20230922 | 181700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20230922 | 181600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20230922 | 181500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20230922 | 181400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20230922 | 181300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20230922 | 181200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20230922 | 181100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20230922 | 181000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20230922 | 180900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20230922 | 180800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20230922 | 180700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20230922 | 180600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20230922 | 180500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20230922 | 180400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 63 | 20230922 | 180300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20230922 | 180200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20230922 | 180100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20230922 | 180000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20230922 | 175900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20230922 | 175800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20230922 | 175700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20230922 | 175600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20230922 | 175500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20230922 | 175400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20230922 | 175300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20230922 | 175200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20230922 | 175100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20230922 | 175000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20230922 | 174900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20230922 | 174800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20230922 | 174700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20230922 | 174600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20230922 | 174500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20230922 | 174400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20230922 | 174300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20230922 | 174200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20230922 | 174100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20230922 | 174000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20230922 | 173900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20230922 | 173800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20230922 | 173700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20230922 | 173600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20230922 | 173500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20230922 | 173400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 93 | 20230922 | 173300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20230922 | 173200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20230922 | 173100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20230922 | 173000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20230922 | 172900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20230922 | 172800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20230922 | 172700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20230922 | 172600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20230922 | 172500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20230922 | 172400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20230922 | 172300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20230922 | 172200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20230922 | 172100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20230922 | 172000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20230922 | 171900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20230922 | 171800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20230922 | 171700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20230922 | 171600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20230922 | 171500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20230922 | 171400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20230922 | 171300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20230922 | 171200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20230922 | 171100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20230922 | 171000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20230922 | 170900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20230922 | 170800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20230922 | 170700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20230922 | 170600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20230922 | 170500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20230922 | 170400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 123 | 20230922 | 170300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20230922 | 170200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20230922 | 170100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20230922 | 170000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20230922 | 165900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20230922 | 165800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20230922 | 165700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20230922 | 165600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20230922 | 165500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20230922 | 165400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20230922 | 165300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20230922 | 165200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20230922 | 165100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20230922 | 165000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20230922 | 164900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20230922 | 164800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20230922 | 164700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20230922 | 164600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20230922 | 164500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20230922 | 164400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20230922 | 164300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20230922 | 164200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20230922 | 164100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20230922 | 164000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20230922 | 163900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20230922 | 163800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20230922 | 163700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20230922 | 163600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20230922 | 163500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20230922 | 163400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 153 | 20230922 | 163300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20230922 | 163200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20230922 | 163100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20230922 | 163000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20230922 | 162900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20230922 | 162800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20230922 | 162700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20230922 | 162600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20230922 | 162500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20230922 | 162400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20230922 | 162300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20230922 | 162200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20230922 | 162100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20230922 | 162000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20230922 | 161900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20230922 | 161800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20230922 | 161700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20230922 | 161600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20230922 | 161500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20230922 | 161400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20230922 | 161300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20230922 | 161200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20230922 | 161100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20230922 | 161000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20230922 | 160900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20230922 | 160800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20230922 | 160700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20230922 | 160600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20230922 | 160500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20230922 | 160400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 183 | 20230922 | 160300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20230922 | 160200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20230922 | 160100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20230922 | 160000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20230922 | 155900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20230922 | 155800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20230922 | 155700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20230922 | 155600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20230922 | 155500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20230922 | 155400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20230922 | 155300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20230922 | 155200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20230922 | 155100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20230922 | 155000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20230922 | 154900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20230922 | 154800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20230922 | 154700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20230922 | 154600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20230922 | 154500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20230922 | 154400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20230922 | 154300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20230922 | 154200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20230922 | 154100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20230922 | 154000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20230922 | 153900 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20230922 | 153800 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20230922 | 153700 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20230922 | 153600 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20230922 | 153500 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20230922 | 153400 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 213 | 20230922 | 153300 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20230922 | 153200 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20230922 | 153100 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20230922 | 153000 | 12231529000 | 40550 | 40550 | 40550 | 40550 | 8092 |
| 217 | 20230922 | 152900 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20230922 | 152800 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20230922 | 152700 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20230922 | 152600 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20230922 | 152500 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20230922 | 152400 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20230922 | 152300 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20230922 | 152200 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20230922 | 152100 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20230922 | 152000 | 11903398400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20230922 | 151900 | 11903398400 | 40500 | 40450 | 40500 | 40450 | 1312 |
| 228 | 20230922 | 151800 | 11850287750 | 40500 | 40500 | 40500 | 40450 | 768 |
| 229 | 20230922 | 151700 | 11819188800 | 40450 | 40450 | 40500 | 40450 | 482 |
| 230 | 20230922 | 151600 | 11799679150 | 40450 | 40450 | 40450 | 40400 | 1326 |
| 231 | 20230922 | 151500 | 11746044950 | 40450 | 40400 | 40450 | 40400 | 96 |
| 232 | 20230922 | 151400 | 11742161950 | 40400 | 40500 | 40500 | 40400 | 857 |
| 233 | 20230922 | 151300 | 11707503100 | 40450 | 40450 | 40500 | 40400 | 470 |
| 234 | 20230922 | 151200 | 11688491700 | 40500 | 40500 | 40500 | 40450 | 1051 |
| 235 | 20230922 | 151100 | 11645978300 | 40500 | 40450 | 40500 | 40400 | 1050 |
| 236 | 20230922 | 151000 | 11603516450 | 40400 | 40300 | 40500 | 40300 | 15969 |
| 237 | 20230922 | 150900 | 10958790550 | 40350 | 40350 | 40350 | 40300 | 4330 |
| 238 | 20230922 | 150800 | 10784075750 | 40350 | 40350 | 40400 | 40350 | 723 |
| 239 | 20230922 | 150700 | 10754901300 | 40350 | 40400 | 40400 | 40350 | 516 |
| 240 | 20230922 | 150600 | 10734079400 | 40350 | 40350 | 40400 | 40300 | 5448 |
| 241 | 20230922 | 150500 | 10514298550 | 40300 | 40350 | 40350 | 40300 | 3221 |
| 242 | 20230922 | 150400 | 10384482950 | 40350 | 40350 | 40400 | 40350 | 2462 |
| 243 | 20230922 | 150300 | 10285141050 | 40350 | 40350 | 40400 | 40350 | 1092 |
| 244 | 20230922 | 150200 | 10241077400 | 40350 | 40350 | 40400 | 40350 | 267 |
| 245 | 20230922 | 150100 | 10230303100 | 40400 | 40350 | 40400 | 40350 | 36 |
| 246 | 20230922 | 150000 | 10228849250 | 40400 | 40400 | 40400 | 40350 | 1227 |
| 247 | 20230922 | 145900 | 10179279500 | 40400 | 40400 | 40450 | 40400 | 232 |
| 248 | 20230922 | 145800 | 10169902950 | 40400 | 40400 | 40450 | 40400 | 93 |
| 249 | 20230922 | 145700 | 10166144150 | 40450 | 40400 | 40450 | 40400 | 7 |
| 250 | 20230922 | 145600 | 10165861100 | 40400 | 40400 | 40450 | 40400 | 100 |
| 251 | 20230922 | 145500 | 10161820450 | 40400 | 40400 | 40450 | 40400 | 142 |
| 252 | 20230922 | 145400 | 10156082150 | 40400 | 40400 | 40400 | 40400 | 536 |
| 253 | 20230922 | 145300 | 10134427750 | 40400 | 40400 | 40450 | 40400 | 562 |
| 254 | 20230922 | 145200 | 10111721200 | 40400 | 40400 | 40450 | 40400 | 483 |
| 255 | 20230922 | 145100 | 10092207750 | 40400 | 40400 | 40400 | 40400 | 143 |
| 256 | 20230922 | 145000 | 10086430550 | 40400 | 40400 | 40400 | 40400 | 128 |
| 257 | 20230922 | 144900 | 10081259350 | 40400 | 40450 | 40450 | 40400 | 336 |
| 258 | 20230922 | 144800 | 10067669250 | 40450 | 40450 | 40500 | 40450 | 487 |
| 259 | 20230922 | 144700 | 10047968900 | 40400 | 40450 | 40500 | 40400 | 1432 |
| 260 | 20230922 | 144600 | 9990069700 | 40450 | 40450 | 40500 | 40450 | 3873 |
| 261 | 20230922 | 144500 | 9833359950 | 40450 | 40400 | 40450 | 40400 | 178 |
| 262 | 20230922 | 144400 | 9826167000 | 40400 | 40400 | 40450 | 40400 | 38 |
| 263 | 20230922 | 144300 | 9824631350 | 40400 | 40400 | 40450 | 40400 | 592 |
| 264 | 20230922 | 144200 | 9800710250 | 40450 | 40350 | 40450 | 40350 | 420 |
| 265 | 20230922 | 144100 | 9783743400 | 40400 | 40400 | 40450 | 40350 | 423 |
| 266 | 20230922 | 144000 | 9766654250 | 40400 | 40400 | 40400 | 40350 | 559 |
| 267 | 20230922 | 143900 | 9744074400 | 40400 | 40350 | 40400 | 40300 | 1913 |
| 268 | 20230922 | 143800 | 9666817200 | 40350 | 40400 | 40400 | 40350 | 1329 |
| 269 | 20230922 | 143700 | 9613137050 | 40450 | 40450 | 40450 | 40400 | 132 |
| 270 | 20230922 | 143600 | 9607802850 | 40450 | 40400 | 40450 | 40400 | 66 |
| 271 | 20230922 | 143500 | 9605134850 | 40450 | 40400 | 40450 | 40400 | 140 |
| 272 | 20230922 | 143400 | 9599474650 | 40400 | 40400 | 40400 | 40400 | 122 |
| 273 | 20230922 | 143300 | 9594545850 | 40400 | 40400 | 40450 | 40400 | 138 |
| 274 | 20230922 | 143200 | 9588970600 | 40450 | 40450 | 40450 | 40400 | 213 |
| 275 | 20230922 | 143100 | 9580355200 | 40450 | 40350 | 40450 | 40350 | 4757 |
| 276 | 20230922 | 143000 | 9388168050 | 40350 | 40350 | 40350 | 40350 | 13 |
| 277 | 20230922 | 142900 | 9387643500 | 40350 | 40350 | 40350 | 40350 | 44 |
| 278 | 20230922 | 142800 | 9385868100 | 40350 | 40400 | 40400 | 40350 | 1249 |
| 279 | 20230922 | 142700 | 9335468550 | 40400 | 40450 | 40450 | 40400 | 310 |
| 280 | 20230922 | 142600 | 9322944000 | 40400 | 40400 | 40450 | 40400 | 236 |
| 281 | 20230922 | 142500 | 9313408550 | 40400 | 40400 | 40450 | 40400 | 564 |
| 282 | 20230922 | 142400 | 9290620450 | 40450 | 40450 | 40500 | 40400 | 438 |
| 283 | 20230922 | 142300 | 9272909850 | 40450 | 40450 | 40450 | 40450 | 216 |
| 284 | 20230922 | 142200 | 9264172650 | 40450 | 40450 | 40500 | 40450 | 322 |
| 285 | 20230922 | 142100 | 9251146900 | 40450 | 40450 | 40500 | 40450 | 72 |
| 286 | 20230922 | 142000 | 9248234450 | 40450 | 40500 | 40500 | 40450 | 378 |
| 287 | 20230922 | 141900 | 9232938750 | 40500 | 40500 | 40500 | 40500 | 324 |
| 288 | 20230922 | 141800 | 9219816750 | 40500 | 40550 | 40550 | 40500 | 120 |
| 289 | 20230922 | 141700 | 9214956200 | 40550 | 40550 | 40550 | 40500 | 93 |
| 290 | 20230922 | 141600 | 9211186800 | 40500 | 40500 | 40550 | 40500 | 920 |
| 291 | 20230922 | 141500 | 9173926150 | 40550 | 40550 | 40550 | 40500 | 17 |
| 292 | 20230922 | 141400 | 9173237100 | 40550 | 40500 | 40550 | 40500 | 112 |
| 293 | 20230922 | 141300 | 9168699750 | 40500 | 40500 | 40550 | 40500 | 1788 |
| 294 | 20230922 | 141200 | 9096285000 | 40500 | 40550 | 40550 | 40500 | 506 |
| 295 | 20230922 | 141100 | 9075767800 | 40550 | 40550 | 40550 | 40500 | 503 |
| 296 | 20230922 | 141000 | 9055372300 | 40550 | 40550 | 40550 | 40550 | 1844 |
| 297 | 20230922 | 140900 | 8980598100 | 40550 | 40550 | 40600 | 40550 | 81 |
| 298 | 20230922 | 140800 | 8977313450 | 40550 | 40600 | 40600 | 40550 | 209 |
| 299 | 20230922 | 140700 | 8968838000 | 40600 | 40500 | 40600 | 40500 | 552 |
| 300 | 20230922 | 140600 | 8946455900 | 40500 | 40500 | 40550 | 40500 | 457 |
| 301 | 20230922 | 140500 | 8927926100 | 40500 | 40550 | 40550 | 40500 | 397 |
| 302 | 20230922 | 140400 | 8911846650 | 40500 | 40500 | 40550 | 40500 | 237 |
| 303 | 20230922 | 140300 | 8902243000 | 40500 | 40550 | 40550 | 40500 | 272 |
| 304 | 20230922 | 140200 | 8891220450 | 40550 | 40550 | 40550 | 40550 | 291 |
| 305 | 20230922 | 140100 | 8879420400 | 40550 | 40500 | 40550 | 40500 | 1780 |
| 306 | 20230922 | 140000 | 8807317000 | 40550 | 40550 | 40550 | 40500 | 886 |
| 307 | 20230922 | 135900 | 8771389750 | 40550 | 40600 | 40600 | 40550 | 199 |
| 308 | 20230922 | 135800 | 8763312200 | 40600 | 40600 | 40600 | 40550 | 648 |
| 309 | 20230922 | 135700 | 8737004000 | 40550 | 40600 | 40600 | 40550 | 214 |
| 310 | 20230922 | 135600 | 8728321200 | 40550 | 40600 | 40600 | 40550 | 167 |
| 311 | 20230922 | 135500 | 8721541900 | 40600 | 40550 | 40600 | 40550 | 442 |
| 312 | 20230922 | 135400 | 8703602500 | 40550 | 40600 | 40600 | 40550 | 220 |
| 313 | 20230922 | 135300 | 8694673800 | 40600 | 40600 | 40600 | 40600 | 141 |
| 314 | 20230922 | 135200 | 8688949200 | 40600 | 40600 | 40650 | 40600 | 2575 |
| 315 | 20230922 | 135100 | 8584378200 | 40600 | 40550 | 40600 | 40550 | 128 |
| 316 | 20230922 | 135000 | 8579186600 | 40550 | 40550 | 40600 | 40550 | 380 |
| 317 | 20230922 | 134900 | 8563777550 | 40550 | 40600 | 40600 | 40550 | 217 |
| 318 | 20230922 | 134800 | 8554977150 | 40600 | 40550 | 40600 | 40550 | 114 |
| 319 | 20230922 | 134700 | 8550353750 | 40550 | 40500 | 40550 | 40500 | 1128 |
| 320 | 20230922 | 134600 | 8504614450 | 40550 | 40550 | 40550 | 40500 | 448 |
| 321 | 20230922 | 134500 | 8486449850 | 40500 | 40500 | 40550 | 40500 | 424 |
| 322 | 20230922 | 134400 | 8469277000 | 40500 | 40500 | 40550 | 40500 | 263 |
| 323 | 20230922 | 134300 | 8458624150 | 40550 | 40550 | 40550 | 40500 | 77 |
| 324 | 20230922 | 134200 | 8455502000 | 40550 | 40550 | 40600 | 40550 | 692 |
| 325 | 20230922 | 134100 | 8427441350 | 40550 | 40550 | 40600 | 40550 | 184 |
| 326 | 20230922 | 134000 | 8419980100 | 40550 | 40550 | 40600 | 40550 | 155 |
| 327 | 20230922 | 133900 | 8413692800 | 40600 | 40550 | 40600 | 40550 | 71 |
| 328 | 20230922 | 133800 | 8410811700 | 40600 | 40550 | 40600 | 40550 | 165 |
| 329 | 20230922 | 133700 | 8404119950 | 40550 | 40550 | 40600 | 40550 | 206 |
| 330 | 20230922 | 133600 | 8395762900 | 40550 | 40600 | 40600 | 40550 | 659 |
| 331 | 20230922 | 133500 | 8369015450 | 40600 | 40550 | 40600 | 40550 | 64 |
| 332 | 20230922 | 133400 | 8366420200 | 40550 | 40550 | 40600 | 40550 | 876 |
| 333 | 20230922 | 133300 | 8330896050 | 40550 | 40500 | 40550 | 40500 | 220 |
| 334 | 20230922 | 133200 | 8321977400 | 40550 | 40550 | 40550 | 40500 | 40 |
| 335 | 20230922 | 133100 | 8320355500 | 40550 | 40550 | 40550 | 40500 | 1125 |
| 336 | 20230922 | 133000 | 8274739350 | 40550 | 40500 | 40550 | 40500 | 4091 |
| 337 | 20230922 | 132900 | 8108849450 | 40550 | 40500 | 40550 | 40500 | 18 |
| 338 | 20230922 | 132800 | 8108120300 | 40500 | 40500 | 40550 | 40500 | 135 |
| 339 | 20230922 | 132700 | 8102652750 | 40500 | 40550 | 40550 | 40500 | 23 |
| 340 | 20230922 | 132600 | 8101720950 | 40500 | 40500 | 40550 | 40500 | 68 |
| 341 | 20230922 | 132500 | 8098965600 | 40500 | 40500 | 40550 | 40500 | 265 |
| 342 | 20230922 | 132400 | 8088230950 | 40500 | 40500 | 40500 | 40500 | 451 |
| 343 | 20230922 | 132300 | 8069965450 | 40500 | 40550 | 40550 | 40500 | 1437 |
| 344 | 20230922 | 132200 | 8011704050 | 40550 | 40550 | 40600 | 40550 | 71 |
| 345 | 20230922 | 132100 | 8008823900 | 40550 | 40600 | 40600 | 40550 | 605 |
| 346 | 20230922 | 132000 | 7984264600 | 40600 | 40550 | 40600 | 40550 | 985 |
| 347 | 20230922 | 131900 | 7944274050 | 40550 | 40550 | 40600 | 40550 | 50 |
| 348 | 20230922 | 131800 | 7942246450 | 40550 | 40600 | 40600 | 40550 | 773 |
| 349 | 20230922 | 131700 | 7910874050 | 40600 | 40600 | 40600 | 40600 | 79 |
| 350 | 20230922 | 131600 | 7907666650 | 40600 | 40600 | 40600 | 40600 | 49 |
| 351 | 20230922 | 131500 | 7905677250 | 40600 | 40600 | 40600 | 40600 | 106 |
| 352 | 20230922 | 131400 | 7901373650 | 40600 | 40650 | 40650 | 40600 | 446 |
| 353 | 20230922 | 131300 | 7883252050 | 40600 | 40600 | 40600 | 40600 | 13 |
| 354 | 20230922 | 131200 | 7882724250 | 40600 | 40600 | 40700 | 40550 | 453 |
| 355 | 20230922 | 131100 | 7864327950 | 40550 | 40650 | 40700 | 40550 | 459 |
| 356 | 20230922 | 131000 | 7845680000 | 40650 | 40650 | 40700 | 40650 | 178 |
| 357 | 20230922 | 130900 | 7838442650 | 40650 | 40700 | 40700 | 40650 | 264 |
| 358 | 20230922 | 130800 | 7827698100 | 40650 | 40700 | 40700 | 40650 | 520 |
| 359 | 20230922 | 130700 | 7806538550 | 40650 | 40600 | 40700 | 40600 | 598 |
| 360 | 20230922 | 130600 | 7782230050 | 40600 | 40600 | 40600 | 40550 | 1931 |
| 361 | 20230922 | 130500 | 7703837850 | 40650 | 40650 | 40700 | 40650 | 833 |
| 362 | 20230922 | 130400 | 7669974400 | 40700 | 40700 | 40700 | 40700 | 234 |
| 363 | 20230922 | 130300 | 7660450600 | 40700 | 40700 | 40700 | 40650 | 194 |
| 364 | 20230922 | 130200 | 7652560700 | 40700 | 40700 | 40700 | 40650 | 813 |
| 365 | 20230922 | 130100 | 7619472150 | 40700 | 40700 | 40700 | 40650 | 191 |
| 366 | 20230922 | 130000 | 7611702900 | 40700 | 40650 | 40700 | 40650 | 89 |
| 367 | 20230922 | 125900 | 7608081600 | 40650 | 40650 | 40700 | 40600 | 2113 |
| 368 | 20230922 | 125800 | 7522184550 | 40650 | 40650 | 40650 | 40600 | 63 |
| 369 | 20230922 | 125700 | 7519624650 | 40650 | 40650 | 40650 | 40600 | 32 |
| 370 | 20230922 | 125600 | 7518324850 | 40600 | 40650 | 40650 | 40600 | 113 |
| 371 | 20230922 | 125500 | 7513735450 | 40600 | 40600 | 40650 | 40600 | 13 |
| 372 | 20230922 | 125400 | 7513207400 | 40600 | 40600 | 40650 | 40600 | 35 |
| 373 | 20230922 | 125300 | 7511786300 | 40600 | 40600 | 40650 | 40550 | 1409 |
| 374 | 20230922 | 125200 | 7454579650 | 40600 | 40550 | 40600 | 40550 | 68 |
| 375 | 20230922 | 125100 | 7451821850 | 40550 | 40550 | 40550 | 40550 | 4 |
| 376 | 20230922 | 125000 | 7451659650 | 40550 | 40550 | 40600 | 40550 | 349 |
| 377 | 20230922 | 124900 | 7437507600 | 40550 | 40600 | 40600 | 40550 | 581 |
| 378 | 20230922 | 124800 | 7413947800 | 40550 | 40550 | 40550 | 40550 | 474 |
| 379 | 20230922 | 124700 | 7394727100 | 40550 | 40600 | 40600 | 40550 | 189 |
| 380 | 20230922 | 124600 | 7387056400 | 40550 | 40600 | 40600 | 40550 | 685 |
| 381 | 20230922 | 124500 | 7359261250 | 40600 | 40750 | 40750 | 40600 | 1371 |
| 382 | 20230922 | 124400 | 7303525050 | 40700 | 40700 | 40700 | 40700 | 37 |
| 383 | 20230922 | 124300 | 7302019150 | 40700 | 40700 | 40750 | 40700 | 559 |
| 384 | 20230922 | 124200 | 7279242550 | 40700 | 40750 | 40750 | 40700 | 110 |
| 385 | 20230922 | 124100 | 7274763050 | 40700 | 40750 | 40750 | 40700 | 179 |
| 386 | 20230922 | 124000 | 7267471700 | 40700 | 40750 | 40750 | 40700 | 283 |
| 387 | 20230922 | 123900 | 7255941200 | 40750 | 40750 | 40750 | 40750 | 152 |
| 388 | 20230922 | 123800 | 7249747200 | 40700 | 40700 | 40700 | 40650 | 470 |
| 389 | 20230922 | 123700 | 7230621300 | 40650 | 40650 | 40700 | 40600 | 843 |
| 390 | 20230922 | 123600 | 7196354850 | 40650 | 40650 | 40650 | 40600 | 85 |
| 391 | 20230922 | 123500 | 7192901150 | 40600 | 40600 | 40650 | 40600 | 158 |
| 392 | 20230922 | 123400 | 7186481150 | 40650 | 40600 | 40650 | 40600 | 70 |
| 393 | 20230922 | 123300 | 7183637300 | 40600 | 40600 | 40600 | 40600 | 33 |
| 394 | 20230922 | 123200 | 7182297500 | 40600 | 40650 | 40650 | 40600 | 68 |
| 395 | 20230922 | 123100 | 7179533400 | 40600 | 40650 | 40650 | 40600 | 284 |
| 396 | 20230922 | 123000 | 7167991950 | 40650 | 40650 | 40650 | 40600 | 981 |
| 397 | 20230922 | 122900 | 7128114600 | 40600 | 40550 | 40650 | 40550 | 1167 |
| 398 | 20230922 | 122800 | 7080734450 | 40600 | 40550 | 40600 | 40550 | 43 |
| 399 | 20230922 | 122700 | 7078990700 | 40550 | 40600 | 40600 | 40550 | 802 |
| 400 | 20230922 | 122600 | 7046431050 | 40600 | 40600 | 40600 | 40600 | 22 |
| 401 | 20230922 | 122500 | 7045537850 | 40650 | 40600 | 40650 | 40600 | 78 |
| 402 | 20230922 | 122400 | 7042368650 | 40600 | 40650 | 40650 | 40600 | 42 |
| 403 | 20230922 | 122300 | 7040663300 | 40650 | 40600 | 40650 | 40600 | 94 |
| 404 | 20230922 | 122200 | 7036842650 | 40650 | 40650 | 40650 | 40600 | 154 |
| 405 | 20230922 | 122100 | 7030584500 | 40600 | 40600 | 40650 | 40600 | 147 |
| 406 | 20230922 | 122000 | 7024614600 | 40600 | 40550 | 40600 | 40550 | 1115 |
| 407 | 20230922 | 121900 | 6979347100 | 40600 | 40600 | 40600 | 40550 | 94 |
| 408 | 20230922 | 121800 | 6975530850 | 40550 | 40600 | 40600 | 40550 | 193 |
| 409 | 20230922 | 121700 | 6967699550 | 40600 | 40500 | 40600 | 40500 | 1935 |
| 410 | 20230922 | 121600 | 6889311450 | 40500 | 40500 | 40500 | 40450 | 266 |
| 411 | 20230922 | 121500 | 6878540050 | 40450 | 40450 | 40500 | 40450 | 39 |
| 412 | 20230922 | 121400 | 6876961500 | 40450 | 40400 | 40500 | 40400 | 2672 |
| 413 | 20230922 | 121300 | 6768880550 | 40400 | 40400 | 40400 | 40400 | 229 |
| 414 | 20230922 | 121200 | 6759628950 | 40450 | 40400 | 40450 | 40400 | 321 |
| 415 | 20230922 | 121100 | 6746660450 | 40400 | 40400 | 40450 | 40400 | 104 |
| 416 | 20230922 | 121000 | 6742458800 | 40400 | 40450 | 40500 | 40400 | 1130 |
| 417 | 20230922 | 120900 | 6696794150 | 40450 | 40500 | 40500 | 40450 | 83 |
| 418 | 20230922 | 120800 | 6693434300 | 40450 | 40450 | 40500 | 40450 | 121 |
| 419 | 20230922 | 120700 | 6688538350 | 40450 | 40450 | 40500 | 40450 | 458 |
| 420 | 20230922 | 120600 | 6670011100 | 40450 | 40450 | 40450 | 40450 | 185 |
| 421 | 20230922 | 120500 | 6662527850 | 40500 | 40450 | 40500 | 40450 | 94 |
| 422 | 20230922 | 120400 | 6658725350 | 40450 | 40450 | 40450 | 40450 | 53 |
| 423 | 20230922 | 120300 | 6656581500 | 40450 | 40500 | 40500 | 40450 | 111 |
| 424 | 20230922 | 120200 | 6652089050 | 40450 | 40450 | 40450 | 40450 | 24 |
| 425 | 20230922 | 120100 | 6651118250 | 40500 | 40500 | 40500 | 40450 | 265 |
| 426 | 20230922 | 120000 | 6640392450 | 40450 | 40500 | 40500 | 40450 | 2884 |
| 427 | 20230922 | 115900 | 6523590850 | 40500 | 40550 | 40550 | 40500 | 116 |
| 428 | 20230922 | 115800 | 6518889050 | 40600 | 40550 | 40600 | 40550 | 155 |
| 429 | 20230922 | 115700 | 6512599050 | 40550 | 40550 | 40550 | 40500 | 127 |
| 430 | 20230922 | 115600 | 6507450100 | 40550 | 40550 | 40550 | 40500 | 745 |
| 431 | 20230922 | 115500 | 6477242000 | 40550 | 40550 | 40550 | 40500 | 365 |
| 432 | 20230922 | 115400 | 6462444250 | 40500 | 40500 | 40550 | 40500 | 31 |
| 433 | 20230922 | 115300 | 6461188200 | 40500 | 40500 | 40550 | 40500 | 93 |
| 434 | 20230922 | 115200 | 6457420150 | 40500 | 40550 | 40550 | 40500 | 1158 |
| 435 | 20230922 | 115100 | 6410465100 | 40550 | 40600 | 40600 | 40550 | 103 |
| 436 | 20230922 | 115000 | 6406285350 | 40600 | 40550 | 40600 | 40550 | 85 |
| 437 | 20230922 | 114900 | 6402835100 | 40550 | 40550 | 40550 | 40550 | 40 |
| 438 | 20230922 | 114800 | 6401213100 | 40550 | 40550 | 40600 | 40550 | 71 |
| 439 | 20230922 | 114700 | 6398332050 | 40600 | 40500 | 40600 | 40500 | 1791 |
| 440 | 20230922 | 114600 | 6325707300 | 40500 | 40500 | 40550 | 40500 | 206 |
| 441 | 20230922 | 114500 | 6317360950 | 40550 | 40500 | 40550 | 40500 | 89 |
| 442 | 20230922 | 114400 | 6313754400 | 40550 | 40500 | 40550 | 40500 | 108 |
| 443 | 20230922 | 114300 | 6309378450 | 40500 | 40550 | 40550 | 40500 | 20 |
| 444 | 20230922 | 114200 | 6308568400 | 40500 | 40550 | 40550 | 40500 | 111 |
| 445 | 20230922 | 114100 | 6304070950 | 40500 | 40500 | 40500 | 40500 | 4 |
| 446 | 20230922 | 114000 | 6303908950 | 40500 | 40500 | 40500 | 40500 | 34 |
| 447 | 20230922 | 113900 | 6302531950 | 40500 | 40550 | 40550 | 40500 | 559 |
| 448 | 20230922 | 113800 | 6279891350 | 40550 | 40600 | 40600 | 40550 | 50 |
| 449 | 20230922 | 113700 | 6277863600 | 40600 | 40550 | 40600 | 40550 | 1161 |
| 450 | 20230922 | 113600 | 6230784350 | 40600 | 40600 | 40600 | 40600 | 101 |
| 451 | 20230922 | 113500 | 6226683750 | 40600 | 40650 | 40650 | 40600 | 329 |
| 452 | 20230922 | 113400 | 6213313850 | 40600 | 40600 | 40650 | 40550 | 322 |
| 453 | 20230922 | 113300 | 6200231350 | 40550 | 40550 | 40650 | 40550 | 342 |
| 454 | 20230922 | 113200 | 6186347600 | 40600 | 40550 | 40600 | 40550 | 94 |
| 455 | 20230922 | 113100 | 6182532900 | 40600 | 40550 | 40600 | 40550 | 86 |
| 456 | 20230922 | 113000 | 6179044100 | 40600 | 40600 | 40600 | 40550 | 1325 |
| 457 | 20230922 | 112900 | 6125250350 | 40550 | 40550 | 40550 | 40550 | 18 |
| 458 | 20230922 | 112800 | 6124520450 | 40650 | 40600 | 40650 | 40600 | 761 |
| 459 | 20230922 | 112700 | 6093623200 | 40650 | 40650 | 40650 | 40600 | 29 |
| 460 | 20230922 | 112600 | 6092445300 | 40650 | 40700 | 40700 | 40650 | 369 |
| 461 | 20230922 | 112500 | 6077445350 | 40700 | 40700 | 40700 | 40700 | 839 |
| 462 | 20230922 | 112400 | 6043298050 | 40700 | 40700 | 40750 | 40700 | 115 |
| 463 | 20230922 | 112300 | 6038617500 | 40700 | 40700 | 40750 | 40700 | 53 |
| 464 | 20230922 | 112200 | 6036458550 | 40750 | 40750 | 40750 | 40700 | 696 |
| 465 | 20230922 | 112100 | 6008114250 | 40800 | 40800 | 40800 | 40750 | 314 |
| 466 | 20230922 | 112000 | 5995310600 | 40800 | 40800 | 40800 | 40800 | 663 |
| 467 | 20230922 | 111900 | 5968260200 | 40850 | 40850 | 40850 | 40800 | 99 |
| 468 | 20230922 | 111800 | 5964217800 | 40850 | 40800 | 40850 | 40800 | 25 |
| 469 | 20230922 | 111700 | 5963197300 | 40800 | 40800 | 40850 | 40800 | 108 |
| 470 | 20230922 | 111600 | 5958788850 | 40850 | 40800 | 40850 | 40750 | 506 |
| 471 | 20230922 | 111500 | 5938144350 | 40800 | 40750 | 40800 | 40750 | 88 |
| 472 | 20230922 | 111400 | 5934555250 | 40800 | 40750 | 40800 | 40750 | 91 |
| 473 | 20230922 | 111300 | 5930844350 | 40750 | 40750 | 40800 | 40750 | 322 |
| 474 | 20230922 | 111200 | 5917722750 | 40700 | 40800 | 40800 | 40700 | 108 |
| 475 | 20230922 | 111100 | 5913323550 | 40750 | 40800 | 40850 | 40750 | 936 |
| 476 | 20230922 | 111000 | 5875174150 | 40750 | 40750 | 40800 | 40750 | 1894 |
| 477 | 20230922 | 110900 | 5797902800 | 40800 | 40800 | 40800 | 40800 | 42 |
| 478 | 20230922 | 110800 | 5796189200 | 40750 | 40750 | 40800 | 40750 | 49 |
| 479 | 20230922 | 110700 | 5794192350 | 40800 | 40750 | 40800 | 40750 | 63 |
| 480 | 20230922 | 110600 | 5791622750 | 40750 | 40700 | 40800 | 40700 | 2604 |
| 481 | 20230922 | 110500 | 5685569400 | 40700 | 40700 | 40700 | 40700 | 424 |
| 482 | 20230922 | 110400 | 5668312600 | 40700 | 40700 | 40750 | 40650 | 429 |
| 483 | 20230922 | 110300 | 5650852850 | 40700 | 40600 | 40700 | 40600 | 687 |
| 484 | 20230922 | 110200 | 5622928200 | 40600 | 40650 | 40650 | 40600 | 96 |
| 485 | 20230922 | 110100 | 5619029050 | 40650 | 40600 | 40650 | 40600 | 302 |
| 486 | 20230922 | 110000 | 5606754500 | 40650 | 40650 | 40650 | 40600 | 904 |
| 487 | 20230922 | 105900 | 5570034050 | 40600 | 40650 | 40650 | 40600 | 916 |
| 488 | 20230922 | 105800 | 5532812950 | 40700 | 40750 | 40750 | 40700 | 683 |
| 489 | 20230922 | 105700 | 5504989000 | 40800 | 40550 | 40800 | 40550 | 3683 |
| 490 | 20230922 | 105600 | 5355371150 | 40500 | 40550 | 40600 | 40500 | 181 |
| 491 | 20230922 | 105500 | 5348034250 | 40550 | 40550 | 40550 | 40550 | 108 |
| 492 | 20230922 | 105400 | 5343654850 | 40550 | 40550 | 40550 | 40550 | 360 |
| 493 | 20230922 | 105300 | 5329056850 | 40550 | 40600 | 40600 | 40550 | 264 |
| 494 | 20230922 | 105200 | 5318349800 | 40550 | 40550 | 40600 | 40550 | 678 |
| 495 | 20230922 | 105100 | 5290854400 | 40550 | 40600 | 40650 | 40550 | 725 |
| 496 | 20230922 | 105000 | 5261419600 | 40600 | 40600 | 40650 | 40600 | 289 |
| 497 | 20230922 | 104900 | 5249683750 | 40650 | 40650 | 40700 | 40600 | 1000 |
| 498 | 20230922 | 104800 | 5209035700 | 40600 | 40600 | 40600 | 40600 | 5 |
| 499 | 20230922 | 104700 | 5208832700 | 40600 | 40650 | 40650 | 40600 | 133 |
| 500 | 20230922 | 104600 | 5203429400 | 40600 | 40600 | 40600 | 40600 | 21 |
| 501 | 20230922 | 104500 | 5202576800 | 40600 | 40650 | 40650 | 40600 | 109 |
| 502 | 20230922 | 104400 | 5198148600 | 40650 | 40700 | 40700 | 40650 | 912 |
| 503 | 20230922 | 104300 | 5161073700 | 40700 | 40550 | 40700 | 40550 | 1884 |
| 504 | 20230922 | 104200 | 5084569750 | 40600 | 40550 | 40600 | 40550 | 263 |
| 505 | 20230922 | 104100 | 5073905000 | 40550 | 40600 | 40600 | 40550 | 250 |
| 506 | 20230922 | 104000 | 5063757100 | 40650 | 40650 | 40650 | 40600 | 27 |
| 507 | 20230922 | 103900 | 5062660550 | 40650 | 40650 | 40650 | 40600 | 105 |
| 508 | 20230922 | 103800 | 5058392500 | 40600 | 40550 | 40600 | 40500 | 1218 |
| 509 | 20230922 | 103700 | 5008964250 | 40550 | 40550 | 40550 | 40500 | 670 |
| 510 | 20230922 | 103600 | 4981795800 | 40550 | 40550 | 40550 | 40500 | 384 |
| 511 | 20230922 | 103500 | 4966226100 | 40550 | 40550 | 40600 | 40500 | 447 |
| 512 | 20230922 | 103400 | 4948102050 | 40500 | 40450 | 40500 | 40450 | 929 |
| 513 | 20230922 | 103300 | 4910478700 | 40450 | 40450 | 40450 | 40450 | 66 |
| 514 | 20230922 | 103200 | 4907809000 | 40450 | 40550 | 40550 | 40450 | 543 |
| 515 | 20230922 | 103100 | 4885814000 | 40550 | 40500 | 40600 | 40500 | 652 |
| 516 | 20230922 | 103000 | 4859375700 | 40500 | 40450 | 40500 | 40450 | 2233 |
| 517 | 20230922 | 102900 | 4768983500 | 40400 | 40400 | 40400 | 40350 | 297 |
| 518 | 20230922 | 102800 | 4756985050 | 40350 | 40350 | 40400 | 40350 | 218 |
| 519 | 20230922 | 102700 | 4748181450 | 40400 | 40350 | 40400 | 40350 | 419 |
| 520 | 20230922 | 102600 | 4731262050 | 40350 | 40350 | 40350 | 40300 | 87 |
| 521 | 20230922 | 102500 | 4727751900 | 40350 | 40250 | 40350 | 40250 | 614 |
| 522 | 20230922 | 102400 | 4703005700 | 40250 | 40200 | 40250 | 40200 | 966 |
| 523 | 20230922 | 102300 | 4664127650 | 40200 | 40150 | 40200 | 40100 | 737 |
| 524 | 20230922 | 102200 | 4634518050 | 40150 | 40050 | 40200 | 40050 | 3185 |
| 525 | 20230922 | 102100 | 4506737850 | 40100 | 40100 | 40100 | 40050 | 2368 |
| 526 | 20230922 | 102000 | 4411783300 | 40100 | 40200 | 40200 | 40100 | 1460 |
| 527 | 20230922 | 101900 | 4353202500 | 40150 | 40200 | 40200 | 40150 | 23 |
| 528 | 20230922 | 101800 | 4352278300 | 40150 | 40100 | 40150 | 40100 | 712 |
| 529 | 20230922 | 101700 | 4323693250 | 40150 | 40150 | 40150 | 40100 | 1986 |
| 530 | 20230922 | 101600 | 4243957350 | 40150 | 40150 | 40200 | 40150 | 1421 |
| 531 | 20230922 | 101500 | 4186903450 | 40150 | 40200 | 40250 | 40150 | 1304 |
| 532 | 20230922 | 101400 | 4134479300 | 40200 | 40250 | 40250 | 40200 | 878 |
| 533 | 20230922 | 101300 | 4099144150 | 40250 | 40250 | 40300 | 40200 | 761 |
| 534 | 20230922 | 101200 | 4068512750 | 40250 | 40200 | 40250 | 40200 | 210 |
| 535 | 20230922 | 101100 | 4060068050 | 40200 | 40250 | 40300 | 40200 | 643 |
| 536 | 20230922 | 101000 | 4034192850 | 40250 | 40300 | 40300 | 40250 | 124 |
| 537 | 20230922 | 100900 | 4029201800 | 40250 | 40300 | 40300 | 40250 | 557 |
| 538 | 20230922 | 100800 | 4006781150 | 40250 | 40300 | 40350 | 40250 | 649 |
| 539 | 20230922 | 100700 | 3980628600 | 40300 | 40300 | 40350 | 40300 | 99 |
| 540 | 20230922 | 100600 | 3976638350 | 40300 | 40250 | 40350 | 40250 | 830 |
| 541 | 20230922 | 100500 | 3943207650 | 40250 | 40300 | 40350 | 40250 | 1178 |
| 542 | 20230922 | 100400 | 3895759550 | 40300 | 40350 | 40350 | 40300 | 286 |
| 543 | 20230922 | 100300 | 3884233700 | 40300 | 40350 | 40350 | 40300 | 149 |
| 544 | 20230922 | 100200 | 3878223250 | 40350 | 40250 | 40350 | 40250 | 2152 |
| 545 | 20230922 | 100100 | 3791481700 | 40300 | 40300 | 40300 | 40250 | 2325 |
| 546 | 20230922 | 100000 | 3697876950 | 40300 | 40400 | 40400 | 40300 | 2839 |
| 547 | 20230922 | 095900 | 3583416500 | 40350 | 40400 | 40400 | 40350 | 261 |
| 548 | 20230922 | 095800 | 3572874100 | 40400 | 40400 | 40400 | 40400 | 553 |
| 549 | 20230922 | 095700 | 3550532900 | 40400 | 40450 | 40450 | 40400 | 89 |
| 550 | 20230922 | 095600 | 3546937100 | 40450 | 40400 | 40450 | 40400 | 712 |
| 551 | 20230922 | 095500 | 3518153450 | 40450 | 40450 | 40450 | 40400 | 177 |
| 552 | 20230922 | 095400 | 3511001600 | 40400 | 40450 | 40450 | 40400 | 339 |
| 553 | 20230922 | 095300 | 3497304750 | 40450 | 40450 | 40450 | 40400 | 301 |
| 554 | 20230922 | 095200 | 3485130050 | 40400 | 40400 | 40500 | 40350 | 461 |
| 555 | 20230922 | 095100 | 3466493050 | 40400 | 40500 | 40500 | 40400 | 266 |
| 556 | 20230922 | 095000 | 3455744100 | 40500 | 40450 | 40500 | 40400 | 2640 |
| 557 | 20230922 | 094900 | 3348976450 | 40400 | 40450 | 40500 | 40400 | 347 |
| 558 | 20230922 | 094800 | 3334947600 | 40500 | 40400 | 40500 | 40400 | 865 |
| 559 | 20230922 | 094700 | 3299964650 | 40350 | 40350 | 40350 | 40300 | 509 |
| 560 | 20230922 | 094600 | 3279427500 | 40300 | 40350 | 40350 | 40300 | 665 |
| 561 | 20230922 | 094500 | 3252613700 | 40400 | 40500 | 40500 | 40350 | 1294 |
| 562 | 20230922 | 094400 | 3200283800 | 40500 | 40500 | 40550 | 40450 | 804 |
| 563 | 20230922 | 094300 | 3167722250 | 40500 | 40500 | 40500 | 40450 | 1780 |
| 564 | 20230922 | 094200 | 3095632650 | 40500 | 40500 | 40550 | 40500 | 478 |
| 565 | 20230922 | 094100 | 3076261900 | 40550 | 40550 | 40600 | 40500 | 450 |
| 566 | 20230922 | 094000 | 3058031350 | 40550 | 40500 | 40550 | 40500 | 886 |
| 567 | 20230922 | 093900 | 3022136200 | 40450 | 40500 | 40500 | 40450 | 230 |
| 568 | 20230922 | 093800 | 3012822550 | 40500 | 40550 | 40550 | 40500 | 225 |
| 569 | 20230922 | 093700 | 3003709500 | 40500 | 40450 | 40600 | 40450 | 2725 |
| 570 | 20230922 | 093600 | 2893327000 | 40450 | 40400 | 40450 | 40400 | 1154 |
| 571 | 20230922 | 093500 | 2846676100 | 40400 | 40350 | 40500 | 40350 | 4323 |
| 572 | 20230922 | 093400 | 2672023750 | 40350 | 40200 | 40400 | 40100 | 3634 |
| 573 | 20230922 | 093300 | 2525931200 | 40200 | 40150 | 40250 | 40100 | 3084 |
| 574 | 20230922 | 093200 | 2402076900 | 40150 | 40200 | 40200 | 40150 | 426 |
| 575 | 20230922 | 093100 | 2384972550 | 40150 | 40250 | 40300 | 40150 | 1763 |
| 576 | 20230922 | 093000 | 2314038000 | 40250 | 40250 | 40300 | 40250 | 1185 |
| 577 | 20230922 | 092900 | 2266332650 | 40300 | 40300 | 40350 | 40200 | 1811 |
| 578 | 20230922 | 092800 | 2193432150 | 40350 | 40250 | 40350 | 40200 | 1951 |
| 579 | 20230922 | 092700 | 2114843600 | 40300 | 40400 | 40400 | 40250 | 1807 |
| 580 | 20230922 | 092600 | 2041966300 | 40400 | 40450 | 40450 | 40400 | 664 |
| 581 | 20230922 | 092500 | 2015132450 | 40450 | 40550 | 40550 | 40450 | 2986 |
| 582 | 20230922 | 092400 | 1894210050 | 40550 | 40600 | 40600 | 40500 | 796 |
| 583 | 20230922 | 092300 | 1861926550 | 40600 | 40600 | 40600 | 40600 | 196 |
| 584 | 20230922 | 092200 | 1853968950 | 40600 | 40550 | 40600 | 40500 | 1384 |
| 585 | 20230922 | 092100 | 1797820350 | 40550 | 40550 | 40600 | 40500 | 566 |
| 586 | 20230922 | 092000 | 1774864350 | 40600 | 40600 | 40600 | 40550 | 1306 |
| 587 | 20230922 | 091900 | 1721866050 | 40600 | 40550 | 40600 | 40550 | 931 |
| 588 | 20230922 | 091800 | 1684069250 | 40550 | 40600 | 40600 | 40550 | 1451 |
| 589 | 20230922 | 091700 | 1625206300 | 40600 | 40600 | 40600 | 40550 | 680 |
| 590 | 20230922 | 091600 | 1597603850 | 40550 | 40550 | 40600 | 40550 | 521 |
| 591 | 20230922 | 091500 | 1576476650 | 40600 | 40600 | 40650 | 40600 | 2964 |
| 592 | 20230922 | 091400 | 1456116450 | 40650 | 40750 | 40800 | 40650 | 1635 |
| 593 | 20230922 | 091300 | 1389597200 | 40750 | 40700 | 40800 | 40700 | 992 |
| 594 | 20230922 | 091200 | 1349176500 | 40750 | 40750 | 40850 | 40700 | 1142 |
| 595 | 20230922 | 091100 | 1302635350 | 40700 | 40550 | 40750 | 40550 | 1117 |
| 596 | 20230922 | 091000 | 1257225650 | 40550 | 40800 | 40850 | 40550 | 2212 |
| 597 | 20230922 | 090900 | 1167193850 | 40800 | 40750 | 40850 | 40750 | 663 |
| 598 | 20230922 | 090800 | 1140144750 | 40700 | 40650 | 40750 | 40650 | 1279 |
| 599 | 20230922 | 090700 | 1088080400 | 40650 | 40800 | 40850 | 40650 | 739 |
| 600 | 20230922 | 090600 | 1057961100 | 40850 | 40750 | 40900 | 40700 | 2460 |
| 601 | 20230922 | 090500 | 957680550 | 40650 | 40700 | 40750 | 40550 | 2833 |
| 602 | 20230922 | 090400 | 842433850 | 40550 | 40950 | 40950 | 40550 | 2746 |
| 603 | 20230922 | 090300 | 730700450 | 40950 | 40900 | 40950 | 40650 | 1830 |
| 604 | 20230922 | 090200 | 656019750 | 40900 | 40900 | 41050 | 40550 | 5628 |
| 605 | 20230922 | 090100 | 425371800 | 40900 | 40750 | 41050 | 40600 | 6986 |
| 606 | 20230922 | 090000 | 139782300 | 40700 | 40500 | 40750 | 40400 | 3219 |