34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 3 | 20230915 | 193200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20230915 | 193100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20230915 | 193000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20230915 | 192900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20230915 | 192800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20230915 | 192700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20230915 | 192600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20230915 | 192500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20230915 | 192400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20230915 | 192300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20230915 | 192200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20230915 | 192100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20230915 | 192000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20230915 | 191900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20230915 | 191800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20230915 | 191700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20230915 | 191600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20230915 | 191500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20230915 | 191400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20230915 | 191300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20230915 | 191200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20230915 | 191100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20230915 | 191000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20230915 | 190900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20230915 | 190800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20230915 | 190700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20230915 | 190600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20230915 | 190500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20230915 | 190400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20230915 | 190300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 33 | 20230915 | 190200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20230915 | 190100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20230915 | 190000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20230915 | 185900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20230915 | 185800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20230915 | 185700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20230915 | 185600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20230915 | 185500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20230915 | 185400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20230915 | 185300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20230915 | 185200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20230915 | 185100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20230915 | 185000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20230915 | 184900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20230915 | 184800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20230915 | 184700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20230915 | 184600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20230915 | 184500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20230915 | 184400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20230915 | 184300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20230915 | 184200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20230915 | 184100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20230915 | 184000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20230915 | 183900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20230915 | 183800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20230915 | 183700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20230915 | 183600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20230915 | 183500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20230915 | 183400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20230915 | 183300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 63 | 20230915 | 183200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20230915 | 183100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20230915 | 183000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20230915 | 182900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20230915 | 182800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20230915 | 182700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20230915 | 182600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20230915 | 182500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20230915 | 182400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20230915 | 182300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20230915 | 182200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20230915 | 182100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20230915 | 182000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20230915 | 181900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20230915 | 181800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20230915 | 181700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20230915 | 181600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20230915 | 181500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20230915 | 181400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20230915 | 181300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20230915 | 181200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20230915 | 181100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20230915 | 181000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20230915 | 180900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20230915 | 180800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20230915 | 180700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20230915 | 180600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20230915 | 180500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20230915 | 180400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20230915 | 180300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 93 | 20230915 | 180200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20230915 | 180100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20230915 | 180000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20230915 | 175900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20230915 | 175800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20230915 | 175700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20230915 | 175600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20230915 | 175500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20230915 | 175400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20230915 | 175300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20230915 | 175200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20230915 | 175100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20230915 | 175000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20230915 | 174900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20230915 | 174800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20230915 | 174700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20230915 | 174600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20230915 | 174500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20230915 | 174400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20230915 | 174300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20230915 | 174200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20230915 | 174100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20230915 | 174000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20230915 | 173900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20230915 | 173800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20230915 | 173700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20230915 | 173600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20230915 | 173500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20230915 | 173400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20230915 | 173300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 123 | 20230915 | 173200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20230915 | 173100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20230915 | 173000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20230915 | 172900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20230915 | 172800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20230915 | 172700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20230915 | 172600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20230915 | 172500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20230915 | 172400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20230915 | 172300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20230915 | 172200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20230915 | 172100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20230915 | 172000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20230915 | 171900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20230915 | 171800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20230915 | 171700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20230915 | 171600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20230915 | 171500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20230915 | 171400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20230915 | 171300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20230915 | 171200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20230915 | 171100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20230915 | 171000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20230915 | 170900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20230915 | 170800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20230915 | 170700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20230915 | 170600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20230915 | 170500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20230915 | 170400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20230915 | 170300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 153 | 20230915 | 170200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20230915 | 170100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20230915 | 170000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20230915 | 165900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20230915 | 165800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20230915 | 165700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20230915 | 165600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20230915 | 165500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20230915 | 165400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20230915 | 165300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20230915 | 165200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20230915 | 165100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20230915 | 165000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20230915 | 164900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20230915 | 164800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20230915 | 164700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20230915 | 164600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20230915 | 164500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20230915 | 164400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20230915 | 164300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20230915 | 164200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20230915 | 164100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20230915 | 164000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20230915 | 163900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20230915 | 163800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20230915 | 163700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20230915 | 163600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20230915 | 163500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20230915 | 163400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20230915 | 163300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 183 | 20230915 | 163200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20230915 | 163100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20230915 | 163000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20230915 | 162900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20230915 | 162800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20230915 | 162700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20230915 | 162600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20230915 | 162500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20230915 | 162400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20230915 | 162300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20230915 | 162200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20230915 | 162100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20230915 | 162000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20230915 | 161900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20230915 | 161800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20230915 | 161700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20230915 | 161600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20230915 | 161500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20230915 | 161400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20230915 | 161300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20230915 | 161200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20230915 | 161100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20230915 | 161000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20230915 | 160900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20230915 | 160800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20230915 | 160700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20230915 | 160600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20230915 | 160500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20230915 | 160400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20230915 | 160300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 213 | 20230915 | 160200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20230915 | 160100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20230915 | 160000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20230915 | 155900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20230915 | 155800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20230915 | 155700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20230915 | 155600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20230915 | 155500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20230915 | 155400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20230915 | 155300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20230915 | 155200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20230915 | 155100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20230915 | 155000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 226 | 20230915 | 154900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 227 | 20230915 | 154800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 228 | 20230915 | 154700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 229 | 20230915 | 154600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 230 | 20230915 | 154500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 231 | 20230915 | 154400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 232 | 20230915 | 154300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 233 | 20230915 | 154200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 234 | 20230915 | 154100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 235 | 20230915 | 154000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 236 | 20230915 | 153900 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 237 | 20230915 | 153800 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 238 | 20230915 | 153700 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 239 | 20230915 | 153600 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 240 | 20230915 | 153500 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 241 | 20230915 | 153400 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 242 | 20230915 | 153300 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 243 | 20230915 | 153200 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 244 | 20230915 | 153100 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 245 | 20230915 | 153000 | 7916914250 | 30450 | 30450 | 30450 | 30450 | 8701 |
| 246 | 20230915 | 152900 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 247 | 20230915 | 152800 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 248 | 20230915 | 152700 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 249 | 20230915 | 152600 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 250 | 20230915 | 152500 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 251 | 20230915 | 152400 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 252 | 20230915 | 152300 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 253 | 20230915 | 152200 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 254 | 20230915 | 152100 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 255 | 20230915 | 152000 | 7651968800 | 30350 | 30350 | 30350 | 30350 | 0 |
| 256 | 20230915 | 151900 | 7651968800 | 30350 | 30300 | 30350 | 30250 | 1726 |
| 257 | 20230915 | 151800 | 7599639200 | 30300 | 30250 | 30300 | 30250 | 474 |
| 258 | 20230915 | 151700 | 7585287800 | 30300 | 30300 | 30300 | 30250 | 1273 |
| 259 | 20230915 | 151600 | 7546722750 | 30300 | 30250 | 30300 | 30250 | 399 |
| 260 | 20230915 | 151500 | 7534635150 | 30250 | 30250 | 30300 | 30250 | 220 |
| 261 | 20230915 | 151400 | 7527978300 | 30250 | 30250 | 30300 | 30250 | 296 |
| 262 | 20230915 | 151300 | 7519020600 | 30250 | 30250 | 30300 | 30250 | 246 |
| 263 | 20230915 | 151200 | 7511578900 | 30250 | 30300 | 30300 | 30250 | 207 |
| 264 | 20230915 | 151100 | 7505313800 | 30250 | 30250 | 30300 | 30250 | 285 |
| 265 | 20230915 | 151000 | 7496687400 | 30250 | 30250 | 30300 | 30250 | 1234 |
| 266 | 20230915 | 150900 | 7459319600 | 30250 | 30250 | 30300 | 30200 | 819 |
| 267 | 20230915 | 150800 | 7434549550 | 30250 | 30250 | 30300 | 30250 | 2313 |
| 268 | 20230915 | 150700 | 7364580950 | 30250 | 30300 | 30300 | 30250 | 309 |
| 269 | 20230915 | 150600 | 7355227350 | 30250 | 30250 | 30300 | 30250 | 320 |
| 270 | 20230915 | 150500 | 7345540800 | 30250 | 30300 | 30350 | 30250 | 562 |
| 271 | 20230915 | 150400 | 7328518000 | 30300 | 30300 | 30350 | 30250 | 382 |
| 272 | 20230915 | 150300 | 7316946600 | 30300 | 30300 | 30350 | 30300 | 334 |
| 273 | 20230915 | 150200 | 7306823250 | 30300 | 30300 | 30350 | 30300 | 171 |
| 274 | 20230915 | 150100 | 7301641800 | 30300 | 30300 | 30350 | 30300 | 156 |
| 275 | 20230915 | 150000 | 7296914950 | 30300 | 30300 | 30350 | 30250 | 332 |
| 276 | 20230915 | 145900 | 7286852700 | 30300 | 30350 | 30350 | 30250 | 176 |
| 277 | 20230915 | 145800 | 7281521950 | 30300 | 30300 | 30350 | 30300 | 235 |
| 278 | 20230915 | 145700 | 7274397650 | 30300 | 30300 | 30350 | 30250 | 676 |
| 279 | 20230915 | 145600 | 7253919200 | 30300 | 30250 | 30300 | 30250 | 370 |
| 280 | 20230915 | 145500 | 7242714550 | 30300 | 30250 | 30350 | 30250 | 363 |
| 281 | 20230915 | 145400 | 7231722250 | 30300 | 30300 | 30300 | 30250 | 643 |
| 282 | 20230915 | 145300 | 7212248350 | 30250 | 30250 | 30300 | 30250 | 566 |
| 283 | 20230915 | 145200 | 7195109150 | 30250 | 30250 | 30300 | 30250 | 244 |
| 284 | 20230915 | 145100 | 7187724800 | 30250 | 30250 | 30300 | 30250 | 341 |
| 285 | 20230915 | 145000 | 7177398550 | 30300 | 30300 | 30350 | 30250 | 494 |
| 286 | 20230915 | 144900 | 7162434500 | 30350 | 30350 | 30350 | 30300 | 676 |
| 287 | 20230915 | 144800 | 7141946750 | 30300 | 30300 | 30350 | 30300 | 453 |
| 288 | 20230915 | 144700 | 7128220400 | 30350 | 30300 | 30350 | 30300 | 932 |
| 289 | 20230915 | 144600 | 7099972850 | 30300 | 30350 | 30350 | 30300 | 1897 |
| 290 | 20230915 | 144500 | 7042486300 | 30350 | 30350 | 30350 | 30300 | 163 |
| 291 | 20230915 | 144400 | 7037540850 | 30350 | 30300 | 30350 | 30300 | 131 |
| 292 | 20230915 | 144300 | 7033566300 | 30350 | 30350 | 30350 | 30300 | 211 |
| 293 | 20230915 | 144200 | 7027162850 | 30350 | 30350 | 30400 | 30300 | 1447 |
| 294 | 20230915 | 144100 | 6983244750 | 30400 | 30400 | 30400 | 30350 | 77 |
| 295 | 20230915 | 144000 | 6980904700 | 30350 | 30400 | 30400 | 30350 | 91 |
| 296 | 20230915 | 143900 | 6978139800 | 30400 | 30400 | 30400 | 30350 | 482 |
| 297 | 20230915 | 143800 | 6963502250 | 30350 | 30400 | 30400 | 30350 | 113 |
| 298 | 20230915 | 143700 | 6960070000 | 30400 | 30400 | 30450 | 30350 | 136 |
| 299 | 20230915 | 143600 | 6955935500 | 30400 | 30400 | 30400 | 30350 | 310 |
| 300 | 20230915 | 143500 | 6946513100 | 30400 | 30400 | 30450 | 30350 | 176 |
| 301 | 20230915 | 143400 | 6941163000 | 30450 | 30400 | 30450 | 30400 | 351 |
| 302 | 20230915 | 143300 | 6930487300 | 30450 | 30400 | 30450 | 30350 | 149 |
| 303 | 20230915 | 143200 | 6925957000 | 30400 | 30350 | 30450 | 30350 | 402 |
| 304 | 20230915 | 143100 | 6913724350 | 30350 | 30400 | 30400 | 30350 | 135 |
| 305 | 20230915 | 143000 | 6909620450 | 30400 | 30350 | 30400 | 30350 | 166 |
| 306 | 20230915 | 142900 | 6904575400 | 30350 | 30400 | 30450 | 30350 | 169 |
| 307 | 20230915 | 142800 | 6899442400 | 30400 | 30400 | 30400 | 30350 | 179 |
| 308 | 20230915 | 142700 | 6894002350 | 30400 | 30350 | 30400 | 30350 | 75 |
| 309 | 20230915 | 142600 | 6891723850 | 30350 | 30400 | 30400 | 30350 | 67 |
| 310 | 20230915 | 142500 | 6889689000 | 30400 | 30400 | 30400 | 30350 | 398 |
| 311 | 20230915 | 142400 | 6877603400 | 30350 | 30400 | 30400 | 30350 | 137 |
| 312 | 20230915 | 142300 | 6873443600 | 30350 | 30450 | 30450 | 30350 | 794 |
| 313 | 20230915 | 142200 | 6849329550 | 30450 | 30400 | 30450 | 30400 | 110 |
| 314 | 20230915 | 142100 | 6845984050 | 30400 | 30400 | 30400 | 30350 | 264 |
| 315 | 20230915 | 142000 | 6837958550 | 30400 | 30350 | 30400 | 30350 | 124 |
| 316 | 20230915 | 141900 | 6834190200 | 30400 | 30350 | 30400 | 30350 | 674 |
| 317 | 20230915 | 141800 | 6813715850 | 30350 | 30400 | 30450 | 30350 | 2453 |
| 318 | 20230915 | 141700 | 6739165600 | 30400 | 30400 | 30450 | 30400 | 183 |
| 319 | 20230915 | 141600 | 6733601800 | 30400 | 30450 | 30500 | 30400 | 1029 |
| 320 | 20230915 | 141500 | 6702266000 | 30450 | 30450 | 30500 | 30450 | 204 |
| 321 | 20230915 | 141400 | 6696049300 | 30450 | 30450 | 30500 | 30450 | 718 |
| 322 | 20230915 | 141300 | 6674156500 | 30450 | 30450 | 30500 | 30450 | 342 |
| 323 | 20230915 | 141200 | 6663739350 | 30450 | 30450 | 30500 | 30450 | 246 |
| 324 | 20230915 | 141100 | 6656245050 | 30500 | 30500 | 30500 | 30450 | 312 |
| 325 | 20230915 | 141000 | 6646737650 | 30450 | 30500 | 30500 | 30450 | 125 |
| 326 | 20230915 | 140900 | 6642930350 | 30500 | 30450 | 30500 | 30450 | 197 |
| 327 | 20230915 | 140800 | 6636922600 | 30450 | 30450 | 30500 | 30450 | 394 |
| 328 | 20230915 | 140700 | 6624924700 | 30450 | 30400 | 30450 | 30400 | 957 |
| 329 | 20230915 | 140600 | 6595787100 | 30400 | 30450 | 30450 | 30400 | 274 |
| 330 | 20230915 | 140500 | 6587445600 | 30400 | 30400 | 30450 | 30400 | 94 |
| 331 | 20230915 | 140400 | 6584584000 | 30450 | 30400 | 30450 | 30400 | 80 |
| 332 | 20230915 | 140300 | 6582149850 | 30400 | 30400 | 30400 | 30400 | 88 |
| 333 | 20230915 | 140200 | 6579474650 | 30400 | 30400 | 30400 | 30350 | 538 |
| 334 | 20230915 | 140100 | 6563119850 | 30350 | 30400 | 30400 | 30350 | 244 |
| 335 | 20230915 | 140000 | 6555704800 | 30400 | 30350 | 30400 | 30350 | 514 |
| 336 | 20230915 | 135900 | 6540097950 | 30350 | 30350 | 30400 | 30350 | 124 |
| 337 | 20230915 | 135800 | 6536331650 | 30400 | 30400 | 30400 | 30350 | 304 |
| 338 | 20230915 | 135700 | 6527090400 | 30400 | 30350 | 30400 | 30350 | 329 |
| 339 | 20230915 | 135600 | 6517097950 | 30350 | 30400 | 30400 | 30350 | 314 |
| 340 | 20230915 | 135500 | 6507566950 | 30400 | 30400 | 30400 | 30350 | 362 |
| 341 | 20230915 | 135400 | 6496565250 | 30400 | 30400 | 30400 | 30350 | 104 |
| 342 | 20230915 | 135300 | 6493404850 | 30350 | 30350 | 30400 | 30350 | 215 |
| 343 | 20230915 | 135200 | 6486875300 | 30400 | 30400 | 30450 | 30350 | 779 |
| 344 | 20230915 | 135100 | 6463191450 | 30400 | 30400 | 30400 | 30350 | 213 |
| 345 | 20230915 | 135000 | 6456722750 | 30350 | 30450 | 30450 | 30350 | 1753 |
| 346 | 20230915 | 134900 | 6403405800 | 30450 | 30450 | 30450 | 30400 | 887 |
| 347 | 20230915 | 134800 | 6376409050 | 30450 | 30400 | 30450 | 30400 | 146 |
| 348 | 20230915 | 134700 | 6371965800 | 30400 | 30400 | 30450 | 30400 | 512 |
| 349 | 20230915 | 134600 | 6356397100 | 30400 | 30450 | 30450 | 30400 | 433 |
| 350 | 20230915 | 134500 | 6343216800 | 30450 | 30450 | 30450 | 30400 | 518 |
| 351 | 20230915 | 134400 | 6327450100 | 30450 | 30350 | 30450 | 30350 | 1694 |
| 352 | 20230915 | 134300 | 6275947300 | 30400 | 30350 | 30400 | 30350 | 131 |
| 353 | 20230915 | 134200 | 6271968800 | 30400 | 30400 | 30400 | 30350 | 239 |
| 354 | 20230915 | 134100 | 6264707500 | 30350 | 30400 | 30400 | 30350 | 187 |
| 355 | 20230915 | 134000 | 6259026000 | 30400 | 30350 | 30400 | 30350 | 233 |
| 356 | 20230915 | 133900 | 6251951200 | 30350 | 30400 | 30400 | 30350 | 139 |
| 357 | 20230915 | 133800 | 6247727350 | 30350 | 30350 | 30400 | 30350 | 261 |
| 358 | 20230915 | 133700 | 6239800150 | 30350 | 30400 | 30400 | 30350 | 227 |
| 359 | 20230915 | 133600 | 6232904050 | 30400 | 30400 | 30400 | 30400 | 65 |
| 360 | 20230915 | 133500 | 6230928050 | 30400 | 30350 | 30400 | 30350 | 226 |
| 361 | 20230915 | 133400 | 6224065500 | 30400 | 30400 | 30400 | 30350 | 231 |
| 362 | 20230915 | 133300 | 6217043150 | 30350 | 30350 | 30400 | 30350 | 327 |
| 363 | 20230915 | 133200 | 6207106150 | 30350 | 30400 | 30400 | 30350 | 337 |
| 364 | 20230915 | 133100 | 6196867700 | 30350 | 30400 | 30400 | 30350 | 545 |
| 365 | 20230915 | 133000 | 6180307100 | 30350 | 30350 | 30400 | 30350 | 230 |
| 366 | 20230915 | 132900 | 6173322400 | 30400 | 30400 | 30400 | 30350 | 313 |
| 367 | 20230915 | 132800 | 6163815650 | 30400 | 30350 | 30400 | 30350 | 195 |
| 368 | 20230915 | 132700 | 6157895100 | 30400 | 30350 | 30400 | 30350 | 391 |
| 369 | 20230915 | 132600 | 6146013150 | 30400 | 30350 | 30400 | 30300 | 445 |
| 370 | 20230915 | 132500 | 6132507400 | 30300 | 30350 | 30350 | 30300 | 182 |
| 371 | 20230915 | 132400 | 6126987650 | 30300 | 30300 | 30350 | 30300 | 442 |
| 372 | 20230915 | 132300 | 6113592800 | 30350 | 30350 | 30350 | 30300 | 214 |
| 373 | 20230915 | 132200 | 6107103600 | 30350 | 30350 | 30350 | 30300 | 70 |
| 374 | 20230915 | 132100 | 6104980750 | 30350 | 30300 | 30350 | 30250 | 1633 |
| 375 | 20230915 | 132000 | 6055517650 | 30300 | 30300 | 30300 | 30250 | 224 |
| 376 | 20230915 | 131900 | 6048733850 | 30300 | 30300 | 30300 | 30250 | 542 |
| 377 | 20230915 | 131800 | 6032315350 | 30300 | 30300 | 30300 | 30250 | 379 |
| 378 | 20230915 | 131700 | 6020832550 | 30250 | 30300 | 30300 | 30250 | 246 |
| 379 | 20230915 | 131600 | 6013387450 | 30250 | 30300 | 30300 | 30250 | 247 |
| 380 | 20230915 | 131500 | 6005904950 | 30250 | 30300 | 30300 | 30250 | 137 |
| 381 | 20230915 | 131400 | 6001756650 | 30300 | 30300 | 30300 | 30250 | 395 |
| 382 | 20230915 | 131300 | 5989800700 | 30300 | 30250 | 30300 | 30250 | 35 |
| 383 | 20230915 | 131200 | 5988740650 | 30250 | 30250 | 30300 | 30250 | 251 |
| 384 | 20230915 | 131100 | 5981140100 | 30300 | 30300 | 30300 | 30250 | 390 |
| 385 | 20230915 | 131000 | 5969326150 | 30300 | 30300 | 30350 | 30300 | 251 |
| 386 | 20230915 | 130900 | 5961717800 | 30300 | 30300 | 30300 | 30250 | 749 |
| 387 | 20230915 | 130800 | 5939024100 | 30300 | 30250 | 30300 | 30250 | 96 |
| 388 | 20230915 | 130700 | 5936118150 | 30250 | 30300 | 30350 | 30250 | 340 |
| 389 | 20230915 | 130600 | 5925820800 | 30350 | 30300 | 30350 | 30300 | 60 |
| 390 | 20230915 | 130500 | 5924001650 | 30300 | 30350 | 30350 | 30300 | 150 |
| 391 | 20230915 | 130400 | 5919455550 | 30350 | 30300 | 30350 | 30250 | 173 |
| 392 | 20230915 | 130300 | 5914214600 | 30250 | 30250 | 30300 | 30250 | 779 |
| 393 | 20230915 | 130200 | 5890612950 | 30250 | 30250 | 30300 | 30250 | 161 |
| 394 | 20230915 | 130100 | 5885736400 | 30300 | 30250 | 30350 | 30250 | 118 |
| 395 | 20230915 | 130000 | 5882165100 | 30300 | 30300 | 30300 | 30250 | 555 |
| 396 | 20230915 | 125900 | 5865353800 | 30300 | 30300 | 30300 | 30250 | 84 |
| 397 | 20230915 | 125800 | 5862810300 | 30300 | 30300 | 30300 | 30250 | 329 |
| 398 | 20230915 | 125700 | 5852846550 | 30300 | 30250 | 30300 | 30250 | 115 |
| 399 | 20230915 | 125600 | 5849364250 | 30250 | 30250 | 30300 | 30250 | 185 |
| 400 | 20230915 | 125500 | 5843766800 | 30250 | 30250 | 30300 | 30250 | 175 |
| 401 | 20230915 | 125400 | 5838464700 | 30300 | 30200 | 30300 | 30200 | 548 |
| 402 | 20230915 | 125300 | 5821897100 | 30200 | 30250 | 30250 | 30200 | 278 |
| 403 | 20230915 | 125200 | 5813492750 | 30300 | 30250 | 30300 | 30250 | 223 |
| 404 | 20230915 | 125100 | 5806745900 | 30250 | 30250 | 30300 | 30200 | 215 |
| 405 | 20230915 | 125000 | 5800242800 | 30300 | 30250 | 30300 | 30250 | 118 |
| 406 | 20230915 | 124900 | 5796669150 | 30250 | 30250 | 30250 | 30250 | 86 |
| 407 | 20230915 | 124800 | 5794067650 | 30250 | 30250 | 30300 | 30200 | 346 |
| 408 | 20230915 | 124700 | 5783602450 | 30250 | 30300 | 30300 | 30250 | 115 |
| 409 | 20230915 | 124600 | 5780123100 | 30250 | 30250 | 30300 | 30250 | 401 |
| 410 | 20230915 | 124500 | 5767988700 | 30250 | 30300 | 30300 | 30250 | 255 |
| 411 | 20230915 | 124400 | 5760273850 | 30300 | 30300 | 30300 | 30300 | 29 |
| 412 | 20230915 | 124300 | 5759395150 | 30300 | 30250 | 30300 | 30250 | 359 |
| 413 | 20230915 | 124200 | 5748532350 | 30300 | 30300 | 30300 | 30250 | 265 |
| 414 | 20230915 | 124100 | 5740511350 | 30250 | 30300 | 30300 | 30250 | 362 |
| 415 | 20230915 | 124000 | 5729552400 | 30250 | 30200 | 30300 | 30200 | 387 |
| 416 | 20230915 | 123900 | 5717850500 | 30250 | 30300 | 30300 | 30250 | 121 |
| 417 | 20230915 | 123800 | 5714186750 | 30250 | 30250 | 30300 | 30200 | 409 |
| 418 | 20230915 | 123700 | 5701818050 | 30250 | 30250 | 30250 | 30200 | 58 |
| 419 | 20230915 | 123600 | 5700064650 | 30250 | 30250 | 30250 | 30200 | 298 |
| 420 | 20230915 | 123500 | 5691058250 | 30250 | 30200 | 30250 | 30200 | 756 |
| 421 | 20230915 | 123400 | 5668206000 | 30250 | 30200 | 30250 | 30200 | 180 |
| 422 | 20230915 | 123300 | 5662763300 | 30200 | 30200 | 30200 | 30200 | 171 |
| 423 | 20230915 | 123200 | 5657599100 | 30300 | 30250 | 30300 | 30250 | 942 |
| 424 | 20230915 | 123100 | 5629099000 | 30300 | 30300 | 30300 | 30250 | 208 |
| 425 | 20230915 | 123000 | 5622805900 | 30300 | 30300 | 30300 | 30250 | 725 |
| 426 | 20230915 | 122900 | 5600869650 | 30300 | 30300 | 30300 | 30250 | 64 |
| 427 | 20230915 | 122800 | 5598932000 | 30250 | 30250 | 30300 | 30250 | 279 |
| 428 | 20230915 | 122700 | 5590491450 | 30300 | 30300 | 30350 | 30300 | 271 |
| 429 | 20230915 | 122600 | 5582276700 | 30250 | 30250 | 30300 | 30250 | 374 |
| 430 | 20230915 | 122500 | 5570957400 | 30350 | 30300 | 30350 | 30250 | 382 |
| 431 | 20230915 | 122400 | 5559392150 | 30250 | 30300 | 30300 | 30250 | 362 |
| 432 | 20230915 | 122300 | 5548426150 | 30300 | 30300 | 30350 | 30300 | 142 |
| 433 | 20230915 | 122200 | 5544118300 | 30300 | 30250 | 30300 | 30250 | 271 |
| 434 | 20230915 | 122100 | 5535916600 | 30300 | 30300 | 30300 | 30250 | 385 |
| 435 | 20230915 | 122000 | 5524267350 | 30250 | 30250 | 30300 | 30250 | 253 |
| 436 | 20230915 | 121900 | 5516610250 | 30300 | 30250 | 30300 | 30250 | 116 |
| 437 | 20230915 | 121800 | 5513098650 | 30250 | 30250 | 30300 | 30250 | 227 |
| 438 | 20230915 | 121700 | 5506225800 | 30250 | 30300 | 30350 | 30250 | 127 |
| 439 | 20230915 | 121600 | 5502380250 | 30250 | 30300 | 30300 | 30250 | 328 |
| 440 | 20230915 | 121500 | 5492448500 | 30250 | 30350 | 30350 | 30250 | 238 |
| 441 | 20230915 | 121400 | 5485241350 | 30300 | 30350 | 30350 | 30300 | 102 |
| 442 | 20230915 | 121300 | 5482150200 | 30350 | 30300 | 30350 | 30250 | 540 |
| 443 | 20230915 | 121200 | 5465777900 | 30300 | 30350 | 30350 | 30250 | 109 |
| 444 | 20230915 | 121100 | 5462474850 | 30300 | 30250 | 30350 | 30250 | 323 |
| 445 | 20230915 | 121000 | 5452692050 | 30300 | 30300 | 30300 | 30250 | 596 |
| 446 | 20230915 | 120900 | 5434656100 | 30300 | 30300 | 30350 | 30300 | 107 |
| 447 | 20230915 | 120800 | 5431412900 | 30300 | 30250 | 30350 | 30250 | 446 |
| 448 | 20230915 | 120700 | 5417908250 | 30250 | 30300 | 30300 | 30250 | 148 |
| 449 | 20230915 | 120600 | 5413424050 | 30300 | 30300 | 30350 | 30250 | 404 |
| 450 | 20230915 | 120500 | 5401184550 | 30300 | 30300 | 30350 | 30250 | 236 |
| 451 | 20230915 | 120400 | 5394039800 | 30300 | 30300 | 30300 | 30250 | 183 |
| 452 | 20230915 | 120300 | 5388498950 | 30300 | 30250 | 30300 | 30250 | 174 |
| 453 | 20230915 | 120200 | 5383233950 | 30250 | 30250 | 30300 | 30250 | 414 |
| 454 | 20230915 | 120100 | 5370695600 | 30250 | 30250 | 30300 | 30250 | 310 |
| 455 | 20230915 | 120000 | 5361316100 | 30250 | 30250 | 30300 | 30250 | 291 |
| 456 | 20230915 | 115900 | 5352510950 | 30250 | 30300 | 30300 | 30250 | 219 |
| 457 | 20230915 | 115800 | 5345880100 | 30300 | 30250 | 30300 | 30250 | 254 |
| 458 | 20230915 | 115700 | 5338193800 | 30300 | 30300 | 30300 | 30250 | 231 |
| 459 | 20230915 | 115600 | 5331198800 | 30250 | 30250 | 30250 | 30250 | 206 |
| 460 | 20230915 | 115500 | 5324967300 | 30300 | 30300 | 30300 | 30250 | 298 |
| 461 | 20230915 | 115400 | 5315944450 | 30350 | 30300 | 30350 | 30300 | 114 |
| 462 | 20230915 | 115300 | 5312487050 | 30250 | 30350 | 30350 | 30250 | 336 |
| 463 | 20230915 | 115200 | 5302315450 | 30350 | 30400 | 30400 | 30250 | 251 |
| 464 | 20230915 | 115100 | 5294700000 | 30300 | 30300 | 30350 | 30250 | 526 |
| 465 | 20230915 | 115000 | 5278761550 | 30250 | 30300 | 30350 | 30250 | 499 |
| 466 | 20230915 | 114900 | 5263650250 | 30350 | 30350 | 30350 | 30300 | 2062 |
| 467 | 20230915 | 114800 | 5201170000 | 30350 | 30300 | 30400 | 30300 | 295 |
| 468 | 20230915 | 114700 | 5192218350 | 30300 | 30350 | 30350 | 30300 | 62 |
| 469 | 20230915 | 114600 | 5190337750 | 30300 | 30400 | 30400 | 30300 | 497 |
| 470 | 20230915 | 114500 | 5175258800 | 30400 | 30350 | 30400 | 30300 | 606 |
| 471 | 20230915 | 114400 | 5156856700 | 30350 | 30300 | 30350 | 30300 | 80 |
| 472 | 20230915 | 114300 | 5154428850 | 30350 | 30350 | 30400 | 30300 | 302 |
| 473 | 20230915 | 114200 | 5145269750 | 30350 | 30350 | 30400 | 30300 | 143 |
| 474 | 20230915 | 114100 | 5140928200 | 30400 | 30350 | 30400 | 30300 | 443 |
| 475 | 20230915 | 114000 | 5127486250 | 30350 | 30300 | 30400 | 30300 | 273 |
| 476 | 20230915 | 113900 | 5119209800 | 30350 | 30350 | 30400 | 30300 | 149 |
| 477 | 20230915 | 113800 | 5114690150 | 30350 | 30350 | 30400 | 30350 | 443 |
| 478 | 20230915 | 113700 | 5101242000 | 30350 | 30350 | 30400 | 30300 | 283 |
| 479 | 20230915 | 113600 | 5092653750 | 30350 | 30350 | 30400 | 30350 | 436 |
| 480 | 20230915 | 113500 | 5079417300 | 30350 | 30300 | 30400 | 30300 | 374 |
| 481 | 20230915 | 113400 | 5068079100 | 30300 | 30350 | 30350 | 30250 | 188 |
| 482 | 20230915 | 113300 | 5062383750 | 30300 | 30250 | 30350 | 30250 | 469 |
| 483 | 20230915 | 113200 | 5048184800 | 30250 | 30350 | 30350 | 30250 | 287 |
| 484 | 20230915 | 113100 | 5039485650 | 30300 | 30300 | 30300 | 30250 | 323 |
| 485 | 20230915 | 113000 | 5029700050 | 30250 | 30300 | 30350 | 30250 | 510 |
| 486 | 20230915 | 112900 | 5014245700 | 30350 | 30300 | 30350 | 30250 | 287 |
| 487 | 20230915 | 112800 | 5005549650 | 30300 | 30300 | 30300 | 30250 | 197 |
| 488 | 20230915 | 112700 | 4999588050 | 30300 | 30300 | 30300 | 30250 | 398 |
| 489 | 20230915 | 112600 | 4987530800 | 30300 | 30350 | 30350 | 30300 | 229 |
| 490 | 20230915 | 112500 | 4980582700 | 30350 | 30300 | 30350 | 30300 | 389 |
| 491 | 20230915 | 112400 | 4968793150 | 30250 | 30300 | 30350 | 30250 | 131 |
| 492 | 20230915 | 112300 | 4964823950 | 30300 | 30300 | 30350 | 30250 | 524 |
| 493 | 20230915 | 112200 | 4948953800 | 30350 | 30250 | 30350 | 30250 | 339 |
| 494 | 20230915 | 112100 | 4938686750 | 30250 | 30250 | 30300 | 30250 | 64 |
| 495 | 20230915 | 112000 | 4936749650 | 30300 | 30250 | 30350 | 30250 | 406 |
| 496 | 20230915 | 111900 | 4924455500 | 30300 | 30300 | 30300 | 30250 | 545 |
| 497 | 20230915 | 111800 | 4907944050 | 30300 | 30350 | 30350 | 30300 | 337 |
| 498 | 20230915 | 111700 | 4897728400 | 30350 | 30300 | 30350 | 30300 | 420 |
| 499 | 20230915 | 111600 | 4885000800 | 30300 | 30300 | 30400 | 30300 | 202 |
| 500 | 20230915 | 111500 | 4878874150 | 30300 | 30350 | 30400 | 30300 | 704 |
| 501 | 20230915 | 111400 | 4857511450 | 30400 | 30350 | 30400 | 30350 | 194 |
| 502 | 20230915 | 111300 | 4851623000 | 30350 | 30350 | 30400 | 30300 | 370 |
| 503 | 20230915 | 111200 | 4840392200 | 30450 | 30300 | 30450 | 30250 | 3508 |
| 504 | 20230915 | 111100 | 4734044700 | 30300 | 30300 | 30350 | 30250 | 1973 |
| 505 | 20230915 | 111000 | 4674267800 | 30300 | 30350 | 30350 | 30300 | 409 |
| 506 | 20230915 | 110900 | 4661871150 | 30300 | 30350 | 30400 | 30300 | 1426 |
| 507 | 20230915 | 110800 | 4618614150 | 30350 | 30400 | 30400 | 30350 | 976 |
| 508 | 20230915 | 110700 | 4588955100 | 30450 | 30450 | 30450 | 30400 | 901 |
| 509 | 20230915 | 110600 | 4561526250 | 30450 | 30550 | 30550 | 30450 | 415 |
| 510 | 20230915 | 110500 | 4548868950 | 30600 | 30600 | 30600 | 30500 | 4127 |
| 511 | 20230915 | 110400 | 4422775300 | 30600 | 30550 | 30600 | 30550 | 2979 |
| 512 | 20230915 | 110300 | 4331632150 | 30600 | 30550 | 30600 | 30550 | 357 |
| 513 | 20230915 | 110200 | 4320722400 | 30600 | 30600 | 30600 | 30550 | 342 |
| 514 | 20230915 | 110100 | 4310264350 | 30600 | 30600 | 30600 | 30550 | 227 |
| 515 | 20230915 | 110000 | 4303321450 | 30550 | 30600 | 30600 | 30550 | 409 |
| 516 | 20230915 | 105900 | 4290823700 | 30600 | 30550 | 30600 | 30550 | 291 |
| 517 | 20230915 | 105800 | 4281923950 | 30600 | 30600 | 30600 | 30550 | 296 |
| 518 | 20230915 | 105700 | 4272877450 | 30550 | 30600 | 30600 | 30550 | 926 |
| 519 | 20230915 | 105600 | 4244572850 | 30600 | 30600 | 30600 | 30550 | 1072 |
| 520 | 20230915 | 105500 | 4211803650 | 30600 | 30600 | 30650 | 30550 | 4117 |
| 521 | 20230915 | 105400 | 4085829800 | 30600 | 30550 | 30600 | 30550 | 805 |
| 522 | 20230915 | 105300 | 4061229850 | 30600 | 30500 | 30600 | 30500 | 5399 |
| 523 | 20230915 | 105200 | 3896381250 | 30450 | 30400 | 30500 | 30350 | 2170 |
| 524 | 20230915 | 105100 | 3830404500 | 30350 | 30400 | 30450 | 30350 | 575 |
| 525 | 20230915 | 105000 | 3812931300 | 30450 | 30400 | 30450 | 30350 | 2056 |
| 526 | 20230915 | 104900 | 3750444550 | 30350 | 30400 | 30400 | 30350 | 151 |
| 527 | 20230915 | 104800 | 3745856450 | 30400 | 30300 | 30400 | 30300 | 554 |
| 528 | 20230915 | 104700 | 3729042550 | 30400 | 30450 | 30450 | 30300 | 1862 |
| 529 | 20230915 | 104600 | 3672375950 | 30450 | 30450 | 30450 | 30400 | 629 |
| 530 | 20230915 | 104500 | 3653226900 | 30450 | 30400 | 30450 | 30350 | 237 |
| 531 | 20230915 | 104400 | 3646027950 | 30400 | 30400 | 30400 | 30300 | 244 |
| 532 | 20230915 | 104300 | 3638618250 | 30400 | 30350 | 30450 | 30350 | 2078 |
| 533 | 20230915 | 104200 | 3575445150 | 30350 | 30300 | 30350 | 30250 | 193 |
| 534 | 20230915 | 104100 | 3569598400 | 30400 | 30350 | 30400 | 30250 | 457 |
| 535 | 20230915 | 104000 | 3555758850 | 30350 | 30250 | 30350 | 30250 | 349 |
| 536 | 20230915 | 103900 | 3545190950 | 30350 | 30300 | 30350 | 30250 | 160 |
| 537 | 20230915 | 103800 | 3540343650 | 30300 | 30250 | 30350 | 30250 | 352 |
| 538 | 20230915 | 103700 | 3529684450 | 30300 | 30250 | 30300 | 30250 | 1248 |
| 539 | 20230915 | 103600 | 3491927250 | 30250 | 30350 | 30350 | 30250 | 276 |
| 540 | 20230915 | 103500 | 3483557650 | 30350 | 30300 | 30350 | 30300 | 329 |
| 541 | 20230915 | 103400 | 3473583550 | 30300 | 30300 | 30350 | 30250 | 411 |
| 542 | 20230915 | 103300 | 3461130750 | 30250 | 30250 | 30300 | 30250 | 1272 |
| 543 | 20230915 | 103200 | 3422622950 | 30300 | 30300 | 30300 | 30250 | 225 |
| 544 | 20230915 | 103100 | 3415812950 | 30250 | 30300 | 30300 | 30250 | 291 |
| 545 | 20230915 | 103000 | 3407002600 | 30300 | 30250 | 30300 | 30250 | 238 |
| 546 | 20230915 | 102900 | 3399799950 | 30300 | 30300 | 30300 | 30250 | 381 |
| 547 | 20230915 | 102800 | 3388264800 | 30300 | 30300 | 30350 | 30250 | 761 |
| 548 | 20230915 | 102700 | 3365209300 | 30350 | 30350 | 30350 | 30300 | 310 |
| 549 | 20230915 | 102600 | 3355808600 | 30350 | 30300 | 30350 | 30250 | 297 |
| 550 | 20230915 | 102500 | 3346805150 | 30350 | 30300 | 30350 | 30250 | 357 |
| 551 | 20230915 | 102400 | 3335989800 | 30350 | 30250 | 30350 | 30250 | 202 |
| 552 | 20230915 | 102300 | 3329866550 | 30300 | 30250 | 30350 | 30250 | 442 |
| 553 | 20230915 | 102200 | 3316481700 | 30250 | 30250 | 30350 | 30250 | 1400 |
| 554 | 20230915 | 102100 | 3274119100 | 30300 | 30300 | 30400 | 30250 | 1315 |
| 555 | 20230915 | 102000 | 3234295050 | 30400 | 30350 | 30400 | 30300 | 395 |
| 556 | 20230915 | 101900 | 3222299350 | 30350 | 30350 | 30400 | 30350 | 125 |
| 557 | 20230915 | 101800 | 3218504300 | 30350 | 30350 | 30400 | 30300 | 1325 |
| 558 | 20230915 | 101700 | 3178290600 | 30350 | 30300 | 30350 | 30250 | 1446 |
| 559 | 20230915 | 101600 | 3134492850 | 30250 | 30300 | 30300 | 30250 | 274 |
| 560 | 20230915 | 101500 | 3126192900 | 30300 | 30250 | 30300 | 30250 | 248 |
| 561 | 20230915 | 101400 | 3118684850 | 30250 | 30300 | 30350 | 30250 | 407 |
| 562 | 20230915 | 101300 | 3106362800 | 30250 | 30250 | 30300 | 30250 | 91 |
| 563 | 20230915 | 101200 | 3103609200 | 30300 | 30300 | 30300 | 30250 | 370 |
| 564 | 20230915 | 101100 | 3092400850 | 30300 | 30300 | 30300 | 30250 | 587 |
| 565 | 20230915 | 101000 | 3074640750 | 30300 | 30350 | 30350 | 30300 | 302 |
| 566 | 20230915 | 100900 | 3065483750 | 30350 | 30250 | 30350 | 30250 | 207 |
| 567 | 20230915 | 100800 | 3059212050 | 30300 | 30250 | 30300 | 30250 | 1283 |
| 568 | 20230915 | 100700 | 3020394150 | 30300 | 30300 | 30350 | 30250 | 866 |
| 569 | 20230915 | 100600 | 2994150450 | 30250 | 30300 | 30300 | 30250 | 214 |
| 570 | 20230915 | 100500 | 2987670400 | 30300 | 30300 | 30300 | 30250 | 136 |
| 571 | 20230915 | 100400 | 2983555900 | 30250 | 30250 | 30300 | 30200 | 448 |
| 572 | 20230915 | 100300 | 2970001750 | 30250 | 30300 | 30300 | 30200 | 395 |
| 573 | 20230915 | 100200 | 2958054750 | 30300 | 30250 | 30300 | 30250 | 160 |
| 574 | 20230915 | 100100 | 2953211050 | 30200 | 30250 | 30250 | 30200 | 214 |
| 575 | 20230915 | 100000 | 2946738200 | 30200 | 30250 | 30250 | 30200 | 141 |
| 576 | 20230915 | 095900 | 2942474850 | 30250 | 30250 | 30250 | 30200 | 119 |
| 577 | 20230915 | 095800 | 2938875300 | 30250 | 30300 | 30300 | 30200 | 399 |
| 578 | 20230915 | 095700 | 2926815000 | 30200 | 30250 | 30300 | 30200 | 99 |
| 579 | 20230915 | 095600 | 2923822000 | 30250 | 30200 | 30300 | 30200 | 573 |
| 580 | 20230915 | 095500 | 2906497450 | 30200 | 30300 | 30300 | 30200 | 993 |
| 581 | 20230915 | 095400 | 2876459300 | 30300 | 30250 | 30300 | 30250 | 166 |
| 582 | 20230915 | 095300 | 2871434100 | 30250 | 30350 | 30350 | 30250 | 191 |
| 583 | 20230915 | 095200 | 2865645150 | 30350 | 30350 | 30400 | 30300 | 296 |
| 584 | 20230915 | 095100 | 2856661650 | 30350 | 30250 | 30350 | 30250 | 177 |
| 585 | 20230915 | 095000 | 2851296600 | 30250 | 30200 | 30300 | 30200 | 451 |
| 586 | 20230915 | 094900 | 2837652200 | 30200 | 30250 | 30300 | 30200 | 219 |
| 587 | 20230915 | 094800 | 2831028300 | 30250 | 30200 | 30250 | 30200 | 126 |
| 588 | 20230915 | 094700 | 2827218850 | 30250 | 30200 | 30250 | 30200 | 539 |
| 589 | 20230915 | 094600 | 2810921700 | 30200 | 30150 | 30200 | 30150 | 1218 |
| 590 | 20230915 | 094500 | 2774138600 | 30150 | 30150 | 30200 | 30150 | 299 |
| 591 | 20230915 | 094400 | 2765123250 | 30150 | 30200 | 30200 | 30150 | 369 |
| 592 | 20230915 | 094300 | 2753983350 | 30200 | 30250 | 30250 | 30200 | 1467 |
| 593 | 20230915 | 094200 | 2709669700 | 30250 | 30200 | 30250 | 30200 | 315 |
| 594 | 20230915 | 094100 | 2700154950 | 30200 | 30250 | 30250 | 30200 | 114 |
| 595 | 20230915 | 094000 | 2696709350 | 30250 | 30250 | 30300 | 30250 | 2609 |
| 596 | 20230915 | 093900 | 2617783250 | 30250 | 30350 | 30350 | 30250 | 1435 |
| 597 | 20230915 | 093800 | 2574298100 | 30350 | 30350 | 30400 | 30350 | 1470 |
| 598 | 20230915 | 093700 | 2529668150 | 30400 | 30400 | 30450 | 30350 | 749 |
| 599 | 20230915 | 093600 | 2506902600 | 30450 | 30450 | 30450 | 30400 | 404 |
| 600 | 20230915 | 093500 | 2494614450 | 30450 | 30350 | 30450 | 30350 | 1179 |
| 601 | 20230915 | 093400 | 2458763400 | 30350 | 30400 | 30400 | 30350 | 324 |
| 602 | 20230915 | 093300 | 2448919250 | 30400 | 30350 | 30450 | 30350 | 821 |
| 603 | 20230915 | 093200 | 2423960000 | 30350 | 30350 | 30400 | 30250 | 782 |
| 604 | 20230915 | 093100 | 2400202900 | 30350 | 30250 | 30400 | 30200 | 2781 |
| 605 | 20230915 | 093000 | 2315821950 | 30250 | 30200 | 30300 | 30200 | 567 |
| 606 | 20230915 | 092900 | 2298675000 | 30200 | 30200 | 30250 | 30200 | 711 |
| 607 | 20230915 | 092800 | 2277201000 | 30200 | 30200 | 30300 | 30200 | 878 |
| 608 | 20230915 | 092700 | 2250651800 | 30200 | 30200 | 30350 | 30200 | 577 |
| 609 | 20230915 | 092600 | 2233197350 | 30300 | 30350 | 30350 | 30200 | 339 |
| 610 | 20230915 | 092500 | 2222925550 | 30300 | 30150 | 30300 | 30150 | 3682 |
| 611 | 20230915 | 092400 | 2111601750 | 30150 | 30150 | 30200 | 30150 | 347 |
| 612 | 20230915 | 092300 | 2101139300 | 30150 | 30250 | 30250 | 30150 | 386 |
| 613 | 20230915 | 092200 | 2089487650 | 30250 | 30250 | 30300 | 30150 | 1499 |
| 614 | 20230915 | 092100 | 2044163400 | 30300 | 30300 | 30350 | 30250 | 542 |
| 615 | 20230915 | 092000 | 2027748750 | 30300 | 30250 | 30400 | 30250 | 919 |
| 616 | 20230915 | 091900 | 1999906450 | 30250 | 30200 | 30300 | 30100 | 5795 |
| 617 | 20230915 | 091800 | 1824950800 | 30100 | 30150 | 30200 | 30050 | 7600 |
| 618 | 20230915 | 091700 | 1596039600 | 30150 | 30200 | 30250 | 30150 | 432 |
| 619 | 20230915 | 091600 | 1582995300 | 30200 | 30250 | 30350 | 30150 | 2746 |
| 620 | 20230915 | 091500 | 1500038600 | 30300 | 30350 | 30350 | 30200 | 1640 |
| 621 | 20230915 | 091400 | 1450397650 | 30350 | 30300 | 30350 | 30250 | 1597 |
| 622 | 20230915 | 091300 | 1402033800 | 30300 | 30450 | 30450 | 30300 | 1822 |
| 623 | 20230915 | 091200 | 1346661950 | 30400 | 30450 | 30450 | 30400 | 876 |
| 624 | 20230915 | 091100 | 1320005650 | 30450 | 30450 | 30500 | 30350 | 288 |
| 625 | 20230915 | 091000 | 1311238000 | 30450 | 30400 | 30450 | 30350 | 949 |
| 626 | 20230915 | 090900 | 1282381900 | 30350 | 30400 | 30400 | 30350 | 745 |
| 627 | 20230915 | 090800 | 1259757300 | 30400 | 30550 | 30550 | 30350 | 1786 |
| 628 | 20230915 | 090700 | 1205362500 | 30550 | 30600 | 30600 | 30450 | 3968 |
| 629 | 20230915 | 090600 | 1084314000 | 30600 | 30500 | 30600 | 30500 | 5595 |
| 630 | 20230915 | 090500 | 913346050 | 30450 | 30350 | 30500 | 30250 | 2823 |
| 631 | 20230915 | 090400 | 827504450 | 30400 | 30350 | 30400 | 30250 | 1591 |
| 632 | 20230915 | 090300 | 779259000 | 30350 | 30400 | 30450 | 30350 | 799 |
| 633 | 20230915 | 090200 | 754982200 | 30400 | 30550 | 30600 | 30350 | 4912 |
| 634 | 20230915 | 090100 | 605491800 | 30550 | 30350 | 30550 | 30250 | 4956 |
| 635 | 20230915 | 090000 | 454881650 | 30350 | 30500 | 30500 | 30300 | 14903 |