34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 3 | 20230919 | 193400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230919 | 193300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230919 | 193200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230919 | 193100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230919 | 193000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230919 | 192900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230919 | 192800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230919 | 192700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230919 | 192600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230919 | 192500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230919 | 192400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230919 | 192300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230919 | 192200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230919 | 192100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230919 | 192000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230919 | 191900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230919 | 191800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230919 | 191700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230919 | 191600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230919 | 191500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230919 | 191400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230919 | 191300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230919 | 191200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230919 | 191100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230919 | 191000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230919 | 190900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230919 | 190800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230919 | 190700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230919 | 190600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230919 | 190500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 33 | 20230919 | 190400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230919 | 190300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230919 | 190200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230919 | 190100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230919 | 190000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230919 | 185900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230919 | 185800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230919 | 185700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230919 | 185600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230919 | 185500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230919 | 185400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230919 | 185300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230919 | 185200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230919 | 185100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230919 | 185000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230919 | 184900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230919 | 184800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230919 | 184700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230919 | 184600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230919 | 184500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230919 | 184400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230919 | 184300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230919 | 184200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230919 | 184100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230919 | 184000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230919 | 183900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230919 | 183800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230919 | 183700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230919 | 183600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230919 | 183500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 63 | 20230919 | 183400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230919 | 183300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230919 | 183200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230919 | 183100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230919 | 183000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230919 | 182900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230919 | 182800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230919 | 182700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230919 | 182600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230919 | 182500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230919 | 182400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230919 | 182300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230919 | 182200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230919 | 182100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230919 | 182000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230919 | 181900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230919 | 181800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230919 | 181700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230919 | 181600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230919 | 181500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230919 | 181400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230919 | 181300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230919 | 181200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230919 | 181100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230919 | 181000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230919 | 180900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230919 | 180800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230919 | 180700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230919 | 180600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230919 | 180500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 93 | 20230919 | 180400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230919 | 180300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230919 | 180200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230919 | 180100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230919 | 180000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230919 | 175900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230919 | 175800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230919 | 175700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230919 | 175600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230919 | 175500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230919 | 175400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230919 | 175300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230919 | 175200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230919 | 175100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230919 | 175000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230919 | 174900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230919 | 174800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230919 | 174700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230919 | 174600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230919 | 174500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230919 | 174400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230919 | 174300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230919 | 174200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230919 | 174100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230919 | 174000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230919 | 173900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230919 | 173800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230919 | 173700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230919 | 173600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230919 | 173500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 123 | 20230919 | 173400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230919 | 173300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230919 | 173200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230919 | 173100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230919 | 173000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230919 | 172900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230919 | 172800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230919 | 172700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230919 | 172600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230919 | 172500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230919 | 172400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230919 | 172300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230919 | 172200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230919 | 172100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230919 | 172000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230919 | 171900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230919 | 171800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230919 | 171700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230919 | 171600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230919 | 171500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230919 | 171400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230919 | 171300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230919 | 171200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230919 | 171100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230919 | 171000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230919 | 170900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230919 | 170800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230919 | 170700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230919 | 170600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230919 | 170500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 153 | 20230919 | 170400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230919 | 170300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230919 | 170200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230919 | 170100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230919 | 170000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230919 | 165900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230919 | 165800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230919 | 165700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230919 | 165600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230919 | 165500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230919 | 165400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230919 | 165300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230919 | 165200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230919 | 165100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20230919 | 165000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20230919 | 164900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20230919 | 164800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20230919 | 164700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20230919 | 164600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20230919 | 164500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20230919 | 164400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20230919 | 164300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20230919 | 164200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20230919 | 164100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20230919 | 164000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20230919 | 163900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20230919 | 163800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20230919 | 163700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20230919 | 163600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20230919 | 163500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 183 | 20230919 | 163400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230919 | 163300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230919 | 163200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230919 | 163100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230919 | 163000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230919 | 162900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230919 | 162800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230919 | 162700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230919 | 162600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230919 | 162500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230919 | 162400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230919 | 162300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230919 | 162200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230919 | 162100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230919 | 162000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230919 | 161900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20230919 | 161800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20230919 | 161700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20230919 | 161600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20230919 | 161500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20230919 | 161400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20230919 | 161300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20230919 | 161200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20230919 | 161100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20230919 | 161000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20230919 | 160900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20230919 | 160800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20230919 | 160700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20230919 | 160600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20230919 | 160500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 213 | 20230919 | 160400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20230919 | 160300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20230919 | 160200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20230919 | 160100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20230919 | 160000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20230919 | 155900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20230919 | 155800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20230919 | 155700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20230919 | 155600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20230919 | 155500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20230919 | 155400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20230919 | 155300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20230919 | 155200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20230919 | 155100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20230919 | 155000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20230919 | 154900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20230919 | 154800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20230919 | 154700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20230919 | 154600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20230919 | 154500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20230919 | 154400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20230919 | 154300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20230919 | 154200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20230919 | 154100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20230919 | 154000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20230919 | 153900 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20230919 | 153800 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20230919 | 153700 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20230919 | 153600 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20230919 | 153500 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 243 | 20230919 | 153400 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20230919 | 153300 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20230919 | 153200 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20230919 | 153100 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 247 | 20230919 | 153000 | 3683502500 | 20700 | 20700 | 20700 | 20700 | 3450 |
| 248 | 20230919 | 152900 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20230919 | 152800 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20230919 | 152700 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20230919 | 152600 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20230919 | 152500 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20230919 | 152400 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20230919 | 152300 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20230919 | 152200 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20230919 | 152100 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20230919 | 152000 | 3612087500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20230919 | 151900 | 3612087500 | 20750 | 20700 | 20750 | 20700 | 306 |
| 259 | 20230919 | 151800 | 3605745650 | 20700 | 20750 | 20750 | 20700 | 306 |
| 260 | 20230919 | 151700 | 3599407750 | 20750 | 20700 | 20750 | 20700 | 66 |
| 261 | 20230919 | 151600 | 3598039000 | 20750 | 20750 | 20750 | 20700 | 407 |
| 262 | 20230919 | 151500 | 3589609450 | 20750 | 20750 | 20750 | 20700 | 99 |
| 263 | 20230919 | 151400 | 3587555900 | 20700 | 20750 | 20750 | 20700 | 148 |
| 264 | 20230919 | 151300 | 3584486300 | 20750 | 20700 | 20750 | 20700 | 63 |
| 265 | 20230919 | 151200 | 3583180250 | 20700 | 20800 | 20800 | 20700 | 898 |
| 266 | 20230919 | 151100 | 3564549950 | 20800 | 20750 | 20800 | 20750 | 327 |
| 267 | 20230919 | 151000 | 3557755850 | 20750 | 20750 | 20800 | 20700 | 193 |
| 268 | 20230919 | 150900 | 3553751700 | 20750 | 20750 | 20800 | 20700 | 533 |
| 269 | 20230919 | 150800 | 3542692550 | 20750 | 20700 | 20750 | 20700 | 28 |
| 270 | 20230919 | 150700 | 3542112250 | 20700 | 20700 | 20750 | 20700 | 369 |
| 271 | 20230919 | 150600 | 3534471150 | 20750 | 20750 | 20750 | 20700 | 116 |
| 272 | 20230919 | 150500 | 3532065050 | 20750 | 20750 | 20750 | 20700 | 97 |
| 273 | 20230919 | 150400 | 3530054000 | 20700 | 20750 | 20750 | 20700 | 120 |
| 274 | 20230919 | 150300 | 3527566400 | 20750 | 20800 | 20850 | 20750 | 923 |
| 275 | 20230919 | 150200 | 3508396000 | 20800 | 20800 | 20800 | 20750 | 333 |
| 276 | 20230919 | 150100 | 3501470400 | 20800 | 20800 | 20800 | 20800 | 538 |
| 277 | 20230919 | 150000 | 3490280000 | 20750 | 20750 | 20800 | 20750 | 420 |
| 278 | 20230919 | 145900 | 3481560450 | 20800 | 20800 | 20800 | 20750 | 211 |
| 279 | 20230919 | 145800 | 3477172350 | 20800 | 20800 | 20800 | 20750 | 109 |
| 280 | 20230919 | 145700 | 3474908600 | 20750 | 20750 | 20800 | 20700 | 1857 |
| 281 | 20230919 | 145600 | 3436421100 | 20800 | 20750 | 20800 | 20750 | 613 |
| 282 | 20230919 | 145500 | 3423697000 | 20750 | 20800 | 20800 | 20750 | 517 |
| 283 | 20230919 | 145400 | 3412944800 | 20800 | 20800 | 20800 | 20750 | 64 |
| 284 | 20230919 | 145300 | 3411614300 | 20750 | 20700 | 20800 | 20700 | 433 |
| 285 | 20230919 | 145200 | 3402629150 | 20750 | 20800 | 20800 | 20750 | 642 |
| 286 | 20230919 | 145100 | 3389291500 | 20850 | 20750 | 20850 | 20750 | 304 |
| 287 | 20230919 | 145000 | 3382976100 | 20800 | 20800 | 20850 | 20750 | 902 |
| 288 | 20230919 | 144900 | 3364220850 | 20850 | 20900 | 20900 | 20800 | 1001 |
| 289 | 20230919 | 144800 | 3343349050 | 20900 | 20900 | 20900 | 20850 | 52 |
| 290 | 20230919 | 144700 | 3342263650 | 20850 | 20850 | 20900 | 20800 | 272 |
| 291 | 20230919 | 144600 | 3336593550 | 20850 | 20850 | 20900 | 20800 | 2084 |
| 292 | 20230919 | 144500 | 3293164400 | 20900 | 20900 | 20900 | 20850 | 129 |
| 293 | 20230919 | 144400 | 3290469050 | 20850 | 20850 | 20900 | 20800 | 662 |
| 294 | 20230919 | 144300 | 3276667000 | 20850 | 20800 | 20900 | 20800 | 525 |
| 295 | 20230919 | 144200 | 3265731500 | 20850 | 20900 | 20900 | 20850 | 458 |
| 296 | 20230919 | 144100 | 3256181450 | 20850 | 20900 | 20950 | 20850 | 643 |
| 297 | 20230919 | 144000 | 3242758050 | 20950 | 20900 | 20950 | 20850 | 228 |
| 298 | 20230919 | 143900 | 3237989250 | 20900 | 20900 | 20950 | 20900 | 1020 |
| 299 | 20230919 | 143800 | 3216667250 | 20950 | 20950 | 20950 | 20900 | 303 |
| 300 | 20230919 | 143700 | 3210320550 | 20950 | 21000 | 21000 | 20950 | 333 |
| 301 | 20230919 | 143600 | 3203341850 | 21000 | 21000 | 21000 | 21000 | 852 |
| 302 | 20230919 | 143500 | 3185449850 | 21000 | 20950 | 21050 | 20950 | 920 |
| 303 | 20230919 | 143400 | 3166126050 | 21000 | 21000 | 21000 | 20900 | 1557 |
| 304 | 20230919 | 143300 | 3133489750 | 21000 | 20950 | 21050 | 20900 | 2651 |
| 305 | 20230919 | 143200 | 3077808450 | 20950 | 20850 | 21000 | 20850 | 2540 |
| 306 | 20230919 | 143100 | 3024655300 | 20900 | 20750 | 20950 | 20700 | 3182 |
| 307 | 20230919 | 143000 | 2958230800 | 20750 | 20700 | 20750 | 20700 | 144 |
| 308 | 20230919 | 142900 | 2955243550 | 20700 | 20750 | 20750 | 20700 | 138 |
| 309 | 20230919 | 142800 | 2952386900 | 20750 | 20800 | 20800 | 20750 | 489 |
| 310 | 20230919 | 142700 | 2942239950 | 20800 | 20750 | 20800 | 20750 | 38 |
| 311 | 20230919 | 142600 | 2941450950 | 20750 | 20800 | 20800 | 20750 | 391 |
| 312 | 20230919 | 142500 | 2933336850 | 20750 | 20800 | 20800 | 20750 | 82 |
| 313 | 20230919 | 142400 | 2931632650 | 20800 | 20750 | 20800 | 20750 | 88 |
| 314 | 20230919 | 142300 | 2929803000 | 20800 | 20800 | 20800 | 20750 | 74 |
| 315 | 20230919 | 142200 | 2928264500 | 20750 | 20800 | 20800 | 20750 | 83 |
| 316 | 20230919 | 142100 | 2926539500 | 20800 | 20800 | 20800 | 20750 | 64 |
| 317 | 20230919 | 142000 | 2925209150 | 20800 | 20750 | 20800 | 20750 | 135 |
| 318 | 20230919 | 141900 | 2922407350 | 20750 | 20750 | 20750 | 20750 | 58 |
| 319 | 20230919 | 141800 | 2921203850 | 20750 | 20700 | 20750 | 20700 | 65 |
| 320 | 20230919 | 141700 | 2919855800 | 20750 | 20800 | 20850 | 20750 | 248 |
| 321 | 20230919 | 141600 | 2914709500 | 20800 | 20800 | 20800 | 20750 | 308 |
| 322 | 20230919 | 141500 | 2908303800 | 20750 | 20800 | 20800 | 20750 | 40 |
| 323 | 20230919 | 141400 | 2907473200 | 20800 | 20800 | 20800 | 20750 | 19 |
| 324 | 20230919 | 141300 | 2907078650 | 20800 | 20700 | 20800 | 20700 | 3620 |
| 325 | 20230919 | 141200 | 2831791550 | 20700 | 20750 | 20750 | 20700 | 67 |
| 326 | 20230919 | 141100 | 2830403150 | 20750 | 20700 | 20750 | 20700 | 98 |
| 327 | 20230919 | 141000 | 2828371050 | 20700 | 20700 | 20750 | 20700 | 283 |
| 328 | 20230919 | 140900 | 2822510550 | 20750 | 20700 | 20750 | 20700 | 918 |
| 329 | 20230919 | 140800 | 2803506550 | 20750 | 20750 | 20750 | 20700 | 79 |
| 330 | 20230919 | 140700 | 2801868700 | 20750 | 20750 | 20750 | 20700 | 145 |
| 331 | 20230919 | 140600 | 2798861850 | 20700 | 20750 | 20750 | 20700 | 142 |
| 332 | 20230919 | 140500 | 2795920500 | 20750 | 20800 | 20800 | 20750 | 206 |
| 333 | 20230919 | 140400 | 2791644650 | 20800 | 20750 | 20800 | 20750 | 505 |
| 334 | 20230919 | 140300 | 2781165650 | 20800 | 20800 | 20800 | 20800 | 60 |
| 335 | 20230919 | 140200 | 2779917650 | 20800 | 20850 | 20850 | 20800 | 723 |
| 336 | 20230919 | 140100 | 2764877450 | 20850 | 20850 | 20850 | 20850 | 179 |
| 337 | 20230919 | 140000 | 2761145300 | 20850 | 20850 | 20850 | 20800 | 553 |
| 338 | 20230919 | 135900 | 2749624250 | 20850 | 20850 | 20850 | 20850 | 141 |
| 339 | 20230919 | 135800 | 2746684400 | 20850 | 20800 | 20850 | 20800 | 534 |
| 340 | 20230919 | 135700 | 2735560550 | 20850 | 20850 | 20850 | 20800 | 204 |
| 341 | 20230919 | 135600 | 2731311200 | 20800 | 20850 | 20900 | 20800 | 74 |
| 342 | 20230919 | 135500 | 2729767900 | 20900 | 20900 | 20900 | 20850 | 64 |
| 343 | 20230919 | 135400 | 2728432800 | 20900 | 20950 | 20950 | 20900 | 101 |
| 344 | 20230919 | 135300 | 2726318800 | 20900 | 20850 | 21000 | 20800 | 2970 |
| 345 | 20230919 | 135200 | 2664270850 | 20850 | 20900 | 20900 | 20850 | 279 |
| 346 | 20230919 | 135100 | 2658453200 | 20900 | 20900 | 20900 | 20850 | 797 |
| 347 | 20230919 | 135000 | 2641830250 | 20900 | 20900 | 20900 | 20900 | 65 |
| 348 | 20230919 | 134900 | 2640471750 | 20850 | 20850 | 20900 | 20850 | 406 |
| 349 | 20230919 | 134800 | 2631991800 | 20850 | 20850 | 20850 | 20850 | 103 |
| 350 | 20230919 | 134700 | 2629844250 | 20850 | 20900 | 20900 | 20800 | 436 |
| 351 | 20230919 | 134600 | 2620757750 | 20900 | 20900 | 20900 | 20900 | 211 |
| 352 | 20230919 | 134500 | 2616347850 | 20900 | 20850 | 20900 | 20800 | 666 |
| 353 | 20230919 | 134400 | 2602474850 | 20850 | 20950 | 20950 | 20800 | 1175 |
| 354 | 20230919 | 134300 | 2577960500 | 20950 | 20850 | 21050 | 20850 | 8098 |
| 355 | 20230919 | 134200 | 2408144200 | 20850 | 20850 | 20850 | 20850 | 1261 |
| 356 | 20230919 | 134100 | 2381852350 | 20800 | 20700 | 20800 | 20650 | 7570 |
| 357 | 20230919 | 134000 | 2224894600 | 20700 | 20700 | 20700 | 20700 | 313 |
| 358 | 20230919 | 133900 | 2218415500 | 20700 | 20700 | 20700 | 20650 | 84 |
| 359 | 20230919 | 133800 | 2216679300 | 20650 | 20700 | 20700 | 20650 | 251 |
| 360 | 20230919 | 133700 | 2211493650 | 20650 | 20650 | 20700 | 20650 | 525 |
| 361 | 20230919 | 133600 | 2200648950 | 20700 | 20700 | 20700 | 20700 | 40 |
| 362 | 20230919 | 133500 | 2199820950 | 20700 | 20700 | 20700 | 20700 | 33 |
| 363 | 20230919 | 133400 | 2199137850 | 20700 | 20700 | 20700 | 20700 | 337 |
| 364 | 20230919 | 133300 | 2192161950 | 20700 | 20700 | 20700 | 20700 | 10 |
| 365 | 20230919 | 133200 | 2191954950 | 20650 | 20700 | 20700 | 20650 | 3151 |
| 366 | 20230919 | 133100 | 2126886650 | 20700 | 20650 | 20700 | 20650 | 215 |
| 367 | 20230919 | 133000 | 2122446700 | 20650 | 20650 | 20650 | 20650 | 95 |
| 368 | 20230919 | 132900 | 2120484950 | 20650 | 20650 | 20650 | 20650 | 225 |
| 369 | 20230919 | 132800 | 2115838700 | 20650 | 20650 | 20650 | 20650 | 55 |
| 370 | 20230919 | 132700 | 2114702950 | 20650 | 20650 | 20650 | 20600 | 102 |
| 371 | 20230919 | 132600 | 2112598150 | 20650 | 20650 | 20650 | 20650 | 139 |
| 372 | 20230919 | 132500 | 2109727800 | 20650 | 20650 | 20650 | 20650 | 120 |
| 373 | 20230919 | 132400 | 2107249800 | 20650 | 20650 | 20650 | 20650 | 420 |
| 374 | 20230919 | 132300 | 2098576800 | 20650 | 20650 | 20650 | 20650 | 302 |
| 375 | 20230919 | 132200 | 2092340500 | 20650 | 20650 | 20700 | 20650 | 757 |
| 376 | 20230919 | 132100 | 2076708300 | 20650 | 20650 | 20650 | 20650 | 224 |
| 377 | 20230919 | 132000 | 2072082700 | 20650 | 20650 | 20650 | 20650 | 39 |
| 378 | 20230919 | 131900 | 2071277350 | 20600 | 20600 | 20600 | 20550 | 158 |
| 379 | 20230919 | 131800 | 2068024050 | 20600 | 20600 | 20600 | 20550 | 243 |
| 380 | 20230919 | 131700 | 2063018300 | 20600 | 20650 | 20650 | 20550 | 1045 |
| 381 | 20230919 | 131600 | 2041517600 | 20650 | 20650 | 20650 | 20600 | 1511 |
| 382 | 20230919 | 131500 | 2010388750 | 20650 | 20650 | 20650 | 20650 | 46 |
| 383 | 20230919 | 131400 | 2009438850 | 20650 | 20650 | 20650 | 20650 | 144 |
| 384 | 20230919 | 131300 | 2006465250 | 20650 | 20650 | 20650 | 20650 | 31 |
| 385 | 20230919 | 131200 | 2005825100 | 20650 | 20650 | 20650 | 20650 | 31 |
| 386 | 20230919 | 131100 | 2005184950 | 20650 | 20650 | 20650 | 20650 | 21 |
| 387 | 20230919 | 131000 | 2004751300 | 20650 | 20650 | 20650 | 20650 | 15 |
| 388 | 20230919 | 130900 | 2004441550 | 20650 | 20650 | 20650 | 20650 | 2 |
| 389 | 20230919 | 130800 | 2004400250 | 20600 | 20650 | 20650 | 20600 | 698 |
| 390 | 20230919 | 130700 | 1990005400 | 20650 | 20650 | 20650 | 20650 | 8 |
| 391 | 20230919 | 130600 | 1989840200 | 20550 | 20650 | 20650 | 20550 | 1613 |
| 392 | 20230919 | 130500 | 1956645450 | 20650 | 20650 | 20650 | 20650 | 53 |
| 393 | 20230919 | 130400 | 1955551000 | 20650 | 20650 | 20650 | 20600 | 62 |
| 394 | 20230919 | 130300 | 1954270750 | 20650 | 20650 | 20650 | 20650 | 117 |
| 395 | 20230919 | 130200 | 1951854700 | 20650 | 20650 | 20650 | 20650 | 81 |
| 396 | 20230919 | 130100 | 1950182050 | 20650 | 20650 | 20650 | 20650 | 130 |
| 397 | 20230919 | 130000 | 1947497550 | 20650 | 20700 | 20700 | 20650 | 275 |
| 398 | 20230919 | 125900 | 1941817750 | 20650 | 20650 | 20700 | 20650 | 286 |
| 399 | 20230919 | 125800 | 1935911800 | 20650 | 20700 | 20700 | 20650 | 80 |
| 400 | 20230919 | 125700 | 1934259100 | 20650 | 20650 | 20700 | 20600 | 127 |
| 401 | 20230919 | 125600 | 1931639400 | 20650 | 20650 | 20700 | 20650 | 31 |
| 402 | 20230919 | 125500 | 1930999050 | 20700 | 20700 | 20700 | 20650 | 10 |
| 403 | 20230919 | 125400 | 1930792400 | 20650 | 20600 | 20700 | 20600 | 66 |
| 404 | 20230919 | 125300 | 1929430350 | 20700 | 20700 | 20700 | 20600 | 303 |
| 405 | 20230919 | 125200 | 1923173550 | 20700 | 20650 | 20700 | 20650 | 269 |
| 406 | 20230919 | 125100 | 1917618450 | 20650 | 20700 | 20700 | 20650 | 65 |
| 407 | 20230919 | 125000 | 1916273050 | 20700 | 20650 | 20700 | 20650 | 549 |
| 408 | 20230919 | 124900 | 1904935600 | 20650 | 20650 | 20650 | 20650 | 263 |
| 409 | 20230919 | 124800 | 1899504650 | 20600 | 20650 | 20650 | 20600 | 32 |
| 410 | 20230919 | 124700 | 1898843950 | 20650 | 20650 | 20650 | 20650 | 12 |
| 411 | 20230919 | 124600 | 1898596150 | 20600 | 20650 | 20650 | 20600 | 134 |
| 412 | 20230919 | 124500 | 1895830300 | 20650 | 20650 | 20650 | 20600 | 484 |
| 413 | 20230919 | 124400 | 1885856700 | 20650 | 20650 | 20700 | 20650 | 79 |
| 414 | 20230919 | 124300 | 1884225000 | 20650 | 20650 | 20700 | 20650 | 269 |
| 415 | 20230919 | 124200 | 1878668600 | 20650 | 20650 | 20650 | 20650 | 37 |
| 416 | 20230919 | 124100 | 1877904550 | 20650 | 20650 | 20650 | 20650 | 21 |
| 417 | 20230919 | 124000 | 1877470900 | 20650 | 20650 | 20650 | 20650 | 19 |
| 418 | 20230919 | 123900 | 1877078550 | 20650 | 20650 | 20650 | 20650 | 18 |
| 419 | 20230919 | 123800 | 1876706850 | 20650 | 20650 | 20650 | 20600 | 130 |
| 420 | 20230919 | 123700 | 1874022650 | 20650 | 20650 | 20650 | 20650 | 10 |
| 421 | 20230919 | 123600 | 1873816150 | 20650 | 20650 | 20650 | 20650 | 66 |
| 422 | 20230919 | 123500 | 1872453250 | 20600 | 20650 | 20700 | 20600 | 824 |
| 423 | 20230919 | 123400 | 1855462350 | 20650 | 20650 | 20650 | 20650 | 298 |
| 424 | 20230919 | 123300 | 1849308650 | 20650 | 20650 | 20650 | 20650 | 202 |
| 425 | 20230919 | 123200 | 1845137350 | 20650 | 20600 | 20650 | 20600 | 10 |
| 426 | 20230919 | 123100 | 1844930900 | 20600 | 20650 | 20700 | 20600 | 1742 |
| 427 | 20230919 | 123000 | 1809018750 | 20650 | 20650 | 20650 | 20600 | 438 |
| 428 | 20230919 | 122900 | 1799981650 | 20650 | 20650 | 20650 | 20650 | 472 |
| 429 | 20230919 | 122800 | 1790234850 | 20650 | 20600 | 20650 | 20600 | 540 |
| 430 | 20230919 | 122700 | 1779096000 | 20600 | 20600 | 20600 | 20600 | 50 |
| 431 | 20230919 | 122600 | 1778066000 | 20600 | 20600 | 20600 | 20600 | 2 |
| 432 | 20230919 | 122500 | 1778024800 | 20600 | 20600 | 20600 | 20600 | 57 |
| 433 | 20230919 | 122400 | 1776850600 | 20600 | 20600 | 20600 | 20600 | 115 |
| 434 | 20230919 | 122300 | 1774481600 | 20600 | 20600 | 20600 | 20600 | 8 |
| 435 | 20230919 | 122200 | 1774316800 | 20600 | 20600 | 20600 | 20600 | 115 |
| 436 | 20230919 | 122100 | 1771947800 | 20600 | 20600 | 20600 | 20600 | 18 |
| 437 | 20230919 | 122000 | 1771577000 | 20600 | 20600 | 20600 | 20600 | 75 |
| 438 | 20230919 | 121900 | 1770032000 | 20600 | 20600 | 20600 | 20600 | 122 |
| 439 | 20230919 | 121800 | 1767518800 | 20600 | 20600 | 20600 | 20550 | 111 |
| 440 | 20230919 | 121700 | 1765232250 | 20600 | 20600 | 20600 | 20600 | 18 |
| 441 | 20230919 | 121600 | 1764861450 | 20600 | 20550 | 20600 | 20550 | 15 |
| 442 | 20230919 | 121500 | 1764552700 | 20550 | 20600 | 20600 | 20550 | 15 |
| 443 | 20230919 | 121400 | 1764244150 | 20550 | 20600 | 20600 | 20550 | 600 |
| 444 | 20230919 | 121300 | 1751912500 | 20600 | 20600 | 20600 | 20600 | 61 |
| 445 | 20230919 | 121200 | 1750655900 | 20600 | 20650 | 20650 | 20600 | 338 |
| 446 | 20230919 | 121100 | 1743692950 | 20650 | 20650 | 20650 | 20600 | 39 |
| 447 | 20230919 | 121000 | 1742888000 | 20650 | 20650 | 20650 | 20650 | 13 |
| 448 | 20230919 | 120900 | 1742619550 | 20600 | 20600 | 20650 | 20600 | 60 |
| 449 | 20230919 | 120800 | 1741383350 | 20600 | 20600 | 20600 | 20600 | 268 |
| 450 | 20230919 | 120700 | 1735862550 | 20600 | 20650 | 20650 | 20550 | 384 |
| 451 | 20230919 | 120600 | 1727951900 | 20650 | 20650 | 20650 | 20600 | 44 |
| 452 | 20230919 | 120500 | 1727045200 | 20650 | 20650 | 20650 | 20650 | 13 |
| 453 | 20230919 | 120400 | 1726776750 | 20650 | 20600 | 20650 | 20600 | 336 |
| 454 | 20230919 | 120300 | 1719854950 | 20600 | 20600 | 20600 | 20600 | 39 |
| 455 | 20230919 | 120200 | 1719051550 | 20600 | 20600 | 20600 | 20600 | 55 |
| 456 | 20230919 | 120100 | 1717918550 | 20600 | 20600 | 20600 | 20600 | 117 |
| 457 | 20230919 | 120000 | 1715508350 | 20600 | 20600 | 20600 | 20550 | 12 |
| 458 | 20230919 | 115900 | 1715261250 | 20600 | 20600 | 20600 | 20600 | 6 |
| 459 | 20230919 | 115800 | 1715137650 | 20600 | 20600 | 20600 | 20550 | 570 |
| 460 | 20230919 | 115700 | 1703395950 | 20600 | 20600 | 20600 | 20600 | 31 |
| 461 | 20230919 | 115600 | 1702757350 | 20600 | 20650 | 20650 | 20600 | 655 |
| 462 | 20230919 | 115500 | 1689264300 | 20650 | 20650 | 20650 | 20600 | 117 |
| 463 | 20230919 | 115400 | 1686851250 | 20650 | 20650 | 20650 | 20650 | 50 |
| 464 | 20230919 | 115300 | 1685818750 | 20700 | 20650 | 20700 | 20600 | 1064 |
| 465 | 20230919 | 115200 | 1663855750 | 20650 | 20700 | 20700 | 20650 | 851 |
| 466 | 20230919 | 115100 | 1646263450 | 20650 | 20650 | 20750 | 20650 | 1423 |
| 467 | 20230919 | 115000 | 1616874400 | 20700 | 20600 | 20750 | 20600 | 3849 |
| 468 | 20230919 | 114900 | 1537250600 | 20650 | 20550 | 20650 | 20500 | 1784 |
| 469 | 20230919 | 114800 | 1500498050 | 20550 | 20500 | 20550 | 20500 | 519 |
| 470 | 20230919 | 114700 | 1489857100 | 20500 | 20550 | 20550 | 20500 | 248 |
| 471 | 20230919 | 114600 | 1484771350 | 20550 | 20550 | 20550 | 20550 | 36 |
| 472 | 20230919 | 114500 | 1484031550 | 20550 | 20550 | 20550 | 20550 | 6 |
| 473 | 20230919 | 114400 | 1483908250 | 20500 | 20550 | 20550 | 20500 | 298 |
| 474 | 20230919 | 114300 | 1477797000 | 20550 | 20500 | 20550 | 20500 | 448 |
| 475 | 20230919 | 114200 | 1468612550 | 20500 | 20600 | 20600 | 20500 | 311 |
| 476 | 20230919 | 114100 | 1462235250 | 20600 | 20550 | 20600 | 20550 | 61 |
| 477 | 20230919 | 114000 | 1460980950 | 20550 | 20550 | 20550 | 20550 | 9 |
| 478 | 20230919 | 113900 | 1460796000 | 20600 | 20500 | 20600 | 20500 | 275 |
| 479 | 20230919 | 113800 | 1455144250 | 20550 | 20550 | 20550 | 20550 | 488 |
| 480 | 20230919 | 113700 | 1445115850 | 20500 | 20500 | 20500 | 20500 | 67 |
| 481 | 20230919 | 113600 | 1443742350 | 20500 | 20450 | 20500 | 20450 | 833 |
| 482 | 20230919 | 113500 | 1426692100 | 20450 | 20450 | 20500 | 20450 | 1010 |
| 483 | 20230919 | 113400 | 1406010500 | 20450 | 20400 | 20450 | 20400 | 391 |
| 484 | 20230919 | 113300 | 1398033950 | 20400 | 20400 | 20400 | 20400 | 22 |
| 485 | 20230919 | 113200 | 1397585150 | 20400 | 20400 | 20400 | 20400 | 35 |
| 486 | 20230919 | 113100 | 1396871150 | 20400 | 20400 | 20400 | 20400 | 46 |
| 487 | 20230919 | 113000 | 1395932750 | 20400 | 20450 | 20450 | 20400 | 204 |
| 488 | 20230919 | 112900 | 1391770350 | 20450 | 20500 | 20500 | 20450 | 240 |
| 489 | 20230919 | 112800 | 1386861100 | 20500 | 20500 | 20500 | 20450 | 38 |
| 490 | 20230919 | 112700 | 1386082250 | 20500 | 20500 | 20500 | 20500 | 53 |
| 491 | 20230919 | 112600 | 1384995750 | 20500 | 20450 | 20500 | 20450 | 34 |
| 492 | 20230919 | 112500 | 1384298850 | 20500 | 20500 | 20550 | 20500 | 117 |
| 493 | 20230919 | 112400 | 1381900050 | 20550 | 20550 | 20550 | 20550 | 9 |
| 494 | 20230919 | 112300 | 1381715100 | 20550 | 20550 | 20550 | 20500 | 22 |
| 495 | 20230919 | 112200 | 1381263950 | 20500 | 20500 | 20550 | 20500 | 20 |
| 496 | 20230919 | 112100 | 1380853550 | 20500 | 20550 | 20550 | 20500 | 28 |
| 497 | 20230919 | 112000 | 1380279050 | 20550 | 20550 | 20550 | 20550 | 13 |
| 498 | 20230919 | 111900 | 1380011900 | 20550 | 20500 | 20550 | 20500 | 174 |
| 499 | 20230919 | 111800 | 1376444800 | 20550 | 20550 | 20550 | 20550 | 29 |
| 500 | 20230919 | 111700 | 1375848850 | 20550 | 20500 | 20550 | 20500 | 692 |
| 501 | 20230919 | 111600 | 1361662400 | 20500 | 20450 | 20500 | 20450 | 112 |
| 502 | 20230919 | 111500 | 1359371900 | 20450 | 20500 | 20550 | 20450 | 117 |
| 503 | 20230919 | 111400 | 1356978550 | 20500 | 20550 | 20550 | 20200 | 1465 |
| 504 | 20230919 | 111300 | 1327163000 | 20550 | 20450 | 20550 | 20450 | 1942 |
| 505 | 20230919 | 111200 | 1287292300 | 20450 | 20450 | 20450 | 20450 | 531 |
| 506 | 20230919 | 111100 | 1276433350 | 20450 | 20450 | 20500 | 20400 | 214 |
| 507 | 20230919 | 111000 | 1272063900 | 20450 | 20550 | 20550 | 20450 | 486 |
| 508 | 20230919 | 110900 | 1262122400 | 20500 | 20550 | 20550 | 20450 | 1225 |
| 509 | 20230919 | 110800 | 1237045050 | 20550 | 20550 | 20600 | 20450 | 740 |
| 510 | 20230919 | 110700 | 1221887400 | 20550 | 20550 | 20550 | 20550 | 1336 |
| 511 | 20230919 | 110600 | 1194432600 | 20500 | 20550 | 20550 | 20500 | 29 |
| 512 | 20230919 | 110500 | 1193837900 | 20500 | 20500 | 20500 | 20500 | 564 |
| 513 | 20230919 | 110400 | 1182275900 | 20500 | 20500 | 20500 | 20500 | 48 |
| 514 | 20230919 | 110300 | 1181291900 | 20500 | 20550 | 20550 | 20500 | 648 |
| 515 | 20230919 | 110200 | 1168007800 | 20500 | 20550 | 20550 | 20500 | 89 |
| 516 | 20230919 | 110100 | 1166183150 | 20500 | 20500 | 20500 | 20500 | 627 |
| 517 | 20230919 | 110000 | 1153329650 | 20500 | 20500 | 20500 | 20500 | 30 |
| 518 | 20230919 | 105900 | 1152714650 | 20450 | 20500 | 20500 | 20450 | 880 |
| 519 | 20230919 | 105800 | 1134684400 | 20550 | 20500 | 20550 | 20500 | 18 |
| 520 | 20230919 | 105700 | 1134315300 | 20500 | 20450 | 20550 | 20450 | 35 |
| 521 | 20230919 | 105600 | 1133598100 | 20450 | 20400 | 20450 | 20400 | 695 |
| 522 | 20230919 | 105500 | 1119406000 | 20450 | 20450 | 20500 | 20450 | 135 |
| 523 | 20230919 | 105400 | 1116645200 | 20450 | 20500 | 20550 | 20450 | 1234 |
| 524 | 20230919 | 105300 | 1091372750 | 20500 | 20450 | 20500 | 20450 | 929 |
| 525 | 20230919 | 105200 | 1072374600 | 20450 | 20450 | 20500 | 20450 | 148 |
| 526 | 20230919 | 105100 | 1069347450 | 20450 | 20550 | 20550 | 20450 | 420 |
| 527 | 20230919 | 105000 | 1060748800 | 20550 | 20550 | 20600 | 20500 | 348 |
| 528 | 20230919 | 104900 | 1053607100 | 20600 | 20600 | 20600 | 20600 | 14 |
| 529 | 20230919 | 104800 | 1053318700 | 20600 | 20600 | 20600 | 20600 | 757 |
| 530 | 20230919 | 104700 | 1037724500 | 20650 | 20600 | 20700 | 20600 | 1394 |
| 531 | 20230919 | 104600 | 1008954700 | 20600 | 20650 | 20650 | 20550 | 1817 |
| 532 | 20230919 | 104500 | 971540750 | 20650 | 20450 | 20650 | 20400 | 16396 |
| 533 | 20230919 | 104400 | 634837950 | 20450 | 20350 | 20450 | 20350 | 4047 |
| 534 | 20230919 | 104300 | 552287850 | 20350 | 20350 | 20350 | 20350 | 337 |
| 535 | 20230919 | 104200 | 545429900 | 20350 | 20200 | 20350 | 20200 | 1993 |
| 536 | 20230919 | 104100 | 504973500 | 20200 | 20200 | 20200 | 20200 | 200 |
| 537 | 20230919 | 104000 | 500933500 | 20200 | 20200 | 20200 | 20100 | 571 |
| 538 | 20230919 | 103900 | 489442700 | 20200 | 20200 | 20200 | 20200 | 15 |
| 539 | 20230919 | 103800 | 489139700 | 20200 | 20250 | 20300 | 20200 | 940 |
| 540 | 20230919 | 103700 | 470119400 | 20300 | 20150 | 20300 | 20150 | 1975 |
| 541 | 20230919 | 103600 | 430263600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 542 | 20230919 | 103500 | 430263600 | 20100 | 20150 | 20150 | 20100 | 4 |
| 543 | 20230919 | 103400 | 430183050 | 20150 | 20150 | 20150 | 20150 | 7 |
| 544 | 20230919 | 103300 | 430042000 | 20150 | 20150 | 20150 | 20150 | 3 |
| 545 | 20230919 | 103200 | 429981550 | 20150 | 20150 | 20150 | 20100 | 87 |
| 546 | 20230919 | 103100 | 428230200 | 20100 | 20050 | 20100 | 20050 | 161 |
| 547 | 20230919 | 103000 | 424994600 | 20100 | 20100 | 20100 | 20050 | 87 |
| 548 | 20230919 | 102900 | 423249550 | 20050 | 20100 | 20100 | 20050 | 126 |
| 549 | 20230919 | 102800 | 420719500 | 20100 | 20150 | 20150 | 20100 | 262 |
| 550 | 20230919 | 102700 | 415453250 | 20150 | 20150 | 20150 | 20150 | 12 |
| 551 | 20230919 | 102600 | 415211450 | 20100 | 20100 | 20100 | 20100 | 74 |
| 552 | 20230919 | 102500 | 413724050 | 20150 | 20150 | 20150 | 20150 | 2 |
| 553 | 20230919 | 102400 | 413683750 | 20100 | 20150 | 20150 | 20100 | 106 |
| 554 | 20230919 | 102300 | 411552850 | 20150 | 20150 | 20150 | 20150 | 3 |
| 555 | 20230919 | 102200 | 411492400 | 20150 | 20150 | 20150 | 20150 | 3 |
| 556 | 20230919 | 102100 | 411431950 | 20100 | 20100 | 20100 | 20100 | 55 |
| 557 | 20230919 | 102000 | 410326450 | 20100 | 20100 | 20100 | 20050 | 167 |
| 558 | 20230919 | 101900 | 406969900 | 20050 | 20050 | 20050 | 20050 | 1 |
| 559 | 20230919 | 101800 | 406949850 | 20100 | 20050 | 20100 | 20050 | 319 |
| 560 | 20230919 | 101700 | 400547500 | 20100 | 20100 | 20100 | 20100 | 10 |
| 561 | 20230919 | 101600 | 400346500 | 20100 | 20100 | 20100 | 20100 | 88 |
| 562 | 20230919 | 101500 | 398577700 | 20100 | 20050 | 20100 | 20050 | 35 |
| 563 | 20230919 | 101400 | 397875800 | 20100 | 20100 | 20100 | 20100 | 78 |
| 564 | 20230919 | 101300 | 396308000 | 20100 | 20100 | 20100 | 20100 | 28 |
| 565 | 20230919 | 101200 | 395745200 | 20100 | 20100 | 20100 | 20100 | 76 |
| 566 | 20230919 | 101100 | 394217600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 567 | 20230919 | 101000 | 394217600 | 20100 | 20100 | 20100 | 20100 | 91 |
| 568 | 20230919 | 100900 | 392388500 | 20100 | 20100 | 20100 | 20100 | 4 |
| 569 | 20230919 | 100800 | 392308100 | 20100 | 20100 | 20100 | 20100 | 76 |
| 570 | 20230919 | 100700 | 390780500 | 20100 | 20100 | 20150 | 20100 | 9 |
| 571 | 20230919 | 100600 | 390599550 | 20100 | 20100 | 20100 | 20100 | 264 |
| 572 | 20230919 | 100500 | 385293150 | 20150 | 20150 | 20150 | 20150 | 3 |
| 573 | 20230919 | 100400 | 385232700 | 20150 | 20150 | 20150 | 20150 | 0 |
| 574 | 20230919 | 100300 | 385232700 | 20150 | 20150 | 20150 | 20150 | 9 |
| 575 | 20230919 | 100200 | 385051350 | 20150 | 20150 | 20150 | 20150 | 3 |
| 576 | 20230919 | 100100 | 384990900 | 20100 | 20100 | 20100 | 20100 | 415 |
| 577 | 20230919 | 100000 | 376649400 | 20100 | 20100 | 20100 | 20050 | 26 |
| 578 | 20230919 | 095900 | 376127250 | 20100 | 20100 | 20100 | 20100 | 1 |
| 579 | 20230919 | 095800 | 376107150 | 20100 | 20100 | 20100 | 20100 | 8 |
| 580 | 20230919 | 095700 | 375946350 | 20100 | 20100 | 20100 | 20100 | 9 |
| 581 | 20230919 | 095600 | 375765450 | 20100 | 20100 | 20100 | 20100 | 10 |
| 582 | 20230919 | 095500 | 375564450 | 20100 | 20100 | 20100 | 20100 | 3 |
| 583 | 20230919 | 095400 | 375504150 | 20050 | 20100 | 20100 | 20050 | 5 |
| 584 | 20230919 | 095300 | 375403800 | 20100 | 20050 | 20100 | 20050 | 166 |
| 585 | 20230919 | 095200 | 372074700 | 20050 | 20100 | 20100 | 20050 | 9 |
| 586 | 20230919 | 095100 | 371894150 | 20100 | 20100 | 20100 | 20100 | 278 |
| 587 | 20230919 | 095000 | 366306350 | 20100 | 20100 | 20100 | 20100 | 10 |
| 588 | 20230919 | 094900 | 366105350 | 20100 | 20150 | 20150 | 20100 | 544 |
| 589 | 20230919 | 094800 | 355170750 | 20150 | 20100 | 20150 | 20100 | 2 |
| 590 | 20230919 | 094700 | 355130500 | 20150 | 20100 | 20150 | 20100 | 9 |
| 591 | 20230919 | 094600 | 354949400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 592 | 20230919 | 094500 | 354949400 | 20100 | 20100 | 20100 | 20100 | 1 |
| 593 | 20230919 | 094400 | 354929300 | 20050 | 20050 | 20050 | 20050 | 8 |
| 594 | 20230919 | 094300 | 354768900 | 20050 | 20150 | 20150 | 20050 | 307 |
| 595 | 20230919 | 094200 | 348613450 | 20050 | 20100 | 20150 | 20050 | 11 |
| 596 | 20230919 | 094100 | 348392250 | 20200 | 20050 | 20200 | 20050 | 1066 |
| 597 | 20230919 | 094000 | 326891000 | 20050 | 20050 | 20100 | 20050 | 112 |
| 598 | 20230919 | 093900 | 324645200 | 20050 | 20050 | 20050 | 20050 | 9 |
| 599 | 20230919 | 093800 | 324464750 | 20050 | 20150 | 20150 | 20050 | 65 |
| 600 | 20230919 | 093700 | 323160400 | 20050 | 20050 | 20050 | 20050 | 27 |
| 601 | 20230919 | 093600 | 322619050 | 20100 | 20000 | 20100 | 20000 | 672 |
| 602 | 20230919 | 093500 | 309128150 | 20050 | 20050 | 20050 | 20000 | 15 |
| 603 | 20230919 | 093400 | 308827550 | 20050 | 20050 | 20050 | 20000 | 665 |
| 604 | 20230919 | 093300 | 295494450 | 20050 | 20050 | 20050 | 20050 | 6 |
| 605 | 20230919 | 093200 | 295374150 | 20050 | 20050 | 20050 | 20050 | 262 |
| 606 | 20230919 | 093100 | 290121050 | 20050 | 20100 | 20100 | 20050 | 35 |
| 607 | 20230919 | 093000 | 289417850 | 20050 | 20050 | 20050 | 20050 | 101 |
| 608 | 20230919 | 092900 | 287392800 | 20050 | 20050 | 20050 | 20050 | 56 |
| 609 | 20230919 | 092800 | 286270000 | 20050 | 20050 | 20050 | 20050 | 16 |
| 610 | 20230919 | 092700 | 285949200 | 20100 | 20050 | 20100 | 20050 | 106 |
| 611 | 20230919 | 092600 | 283818900 | 20050 | 20050 | 20050 | 20050 | 9 |
| 612 | 20230919 | 092500 | 283638450 | 20000 | 20000 | 20000 | 20000 | 6 |
| 613 | 20230919 | 092400 | 283518450 | 20000 | 20000 | 20000 | 20000 | 26 |
| 614 | 20230919 | 092300 | 282998450 | 20000 | 20100 | 20100 | 20000 | 6006 |
| 615 | 20230919 | 092200 | 162814850 | 20100 | 20100 | 20150 | 20100 | 15 |
| 616 | 20230919 | 092100 | 162513250 | 20100 | 20100 | 20100 | 20100 | 76 |
| 617 | 20230919 | 092000 | 160985650 | 20100 | 20150 | 20200 | 20100 | 110 |
| 618 | 20230919 | 091900 | 158769150 | 20150 | 20100 | 20150 | 20100 | 70 |
| 619 | 20230919 | 091800 | 157359600 | 20100 | 20100 | 20100 | 20100 | 76 |
| 620 | 20230919 | 091700 | 155832000 | 20100 | 20100 | 20100 | 20100 | 115 |
| 621 | 20230919 | 091600 | 153520500 | 20100 | 20100 | 20100 | 20100 | 12 |
| 622 | 20230919 | 091500 | 153279300 | 20100 | 20100 | 20100 | 20100 | 6 |
| 623 | 20230919 | 091400 | 153158700 | 20250 | 20150 | 20250 | 20050 | 1106 |
| 624 | 20230919 | 091300 | 130938150 | 20150 | 20150 | 20250 | 20150 | 22 |
| 625 | 20230919 | 091200 | 130493650 | 20150 | 20150 | 20150 | 20150 | 547 |
| 626 | 20230919 | 091100 | 119471600 | 20050 | 20050 | 20150 | 20050 | 32 |
| 627 | 20230919 | 091000 | 118829000 | 20050 | 20100 | 20100 | 20000 | 1798 |
| 628 | 20230919 | 090900 | 82802550 | 20100 | 20050 | 20100 | 20050 | 113 |
| 629 | 20230919 | 090800 | 80536650 | 20050 | 20050 | 20100 | 20050 | 367 |
| 630 | 20230919 | 090700 | 73168250 | 20050 | 20050 | 20100 | 20050 | 222 |
| 631 | 20230919 | 090600 | 68709150 | 20100 | 20100 | 20150 | 20100 | 1144 |
| 632 | 20230919 | 090500 | 45714200 | 20100 | 20100 | 20150 | 20100 | 164 |
| 633 | 20230919 | 090400 | 42412800 | 20100 | 20100 | 20150 | 20100 | 162 |
| 634 | 20230919 | 090300 | 39149100 | 20100 | 20250 | 20250 | 20100 | 1079 |
| 635 | 20230919 | 090200 | 17362750 | 20200 | 20350 | 20350 | 20200 | 87 |
| 636 | 20230919 | 090100 | 15605200 | 20200 | 20200 | 20200 | 20200 | 22 |
| 637 | 20230919 | 090000 | 15160800 | 20350 | 20400 | 20400 | 20100 | 749 |