30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 3 | 20230920 | 183100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20230920 | 183000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20230920 | 182900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20230920 | 182800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20230920 | 182700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20230920 | 182600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20230920 | 182500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20230920 | 182400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20230920 | 182300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20230920 | 182200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20230920 | 182100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20230920 | 182000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20230920 | 181900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20230920 | 181800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20230920 | 181700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20230920 | 181600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20230920 | 181500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20230920 | 181400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20230920 | 181300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20230920 | 181200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20230920 | 181100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20230920 | 181000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20230920 | 180900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20230920 | 180800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20230920 | 180700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20230920 | 180600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20230920 | 180500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20230920 | 180400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20230920 | 180300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20230920 | 180200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 33 | 20230920 | 180100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20230920 | 180000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20230920 | 175900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20230920 | 175800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20230920 | 175700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20230920 | 175600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20230920 | 175500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20230920 | 175400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20230920 | 175300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20230920 | 175200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20230920 | 175100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20230920 | 175000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20230920 | 174900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20230920 | 174800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20230920 | 174700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20230920 | 174600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20230920 | 174500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20230920 | 174400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20230920 | 174300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20230920 | 174200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20230920 | 174100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20230920 | 174000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20230920 | 173900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20230920 | 173800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20230920 | 173700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20230920 | 173600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20230920 | 173500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20230920 | 173400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20230920 | 173300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20230920 | 173200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 63 | 20230920 | 173100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20230920 | 173000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20230920 | 172900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20230920 | 172800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20230920 | 172700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20230920 | 172600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20230920 | 172500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20230920 | 172400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20230920 | 172300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20230920 | 172200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20230920 | 172100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20230920 | 172000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20230920 | 171900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20230920 | 171800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20230920 | 171700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20230920 | 171600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20230920 | 171500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20230920 | 171400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20230920 | 171300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20230920 | 171200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20230920 | 171100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20230920 | 171000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20230920 | 170900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20230920 | 170800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20230920 | 170700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20230920 | 170600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20230920 | 170500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20230920 | 170400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20230920 | 170300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20230920 | 170200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 93 | 20230920 | 170100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20230920 | 170000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20230920 | 165900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20230920 | 165800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20230920 | 165700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20230920 | 165600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20230920 | 165500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20230920 | 165400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20230920 | 165300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20230920 | 165200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20230920 | 165100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20230920 | 165000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20230920 | 164900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20230920 | 164800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20230920 | 164700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20230920 | 164600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20230920 | 164500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20230920 | 164400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20230920 | 164300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20230920 | 164200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20230920 | 164100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20230920 | 164000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20230920 | 163900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20230920 | 163800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20230920 | 163700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20230920 | 163600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20230920 | 163500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20230920 | 163400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20230920 | 163300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20230920 | 163200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 123 | 20230920 | 163100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20230920 | 163000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20230920 | 162900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20230920 | 162800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20230920 | 162700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20230920 | 162600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20230920 | 162500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20230920 | 162400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20230920 | 162300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20230920 | 162200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20230920 | 162100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20230920 | 162000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20230920 | 161900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20230920 | 161800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20230920 | 161700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20230920 | 161600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20230920 | 161500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20230920 | 161400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20230920 | 161300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20230920 | 161200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20230920 | 161100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20230920 | 161000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20230920 | 160900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20230920 | 160800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20230920 | 160700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20230920 | 160600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20230920 | 160500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20230920 | 160400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20230920 | 160300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20230920 | 160200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 153 | 20230920 | 160100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20230920 | 160000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20230920 | 155900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20230920 | 155800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20230920 | 155700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20230920 | 155600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20230920 | 155500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20230920 | 155400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20230920 | 155300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20230920 | 155200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20230920 | 155100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20230920 | 155000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20230920 | 154900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20230920 | 154800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20230920 | 154700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20230920 | 154600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20230920 | 154500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20230920 | 154400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20230920 | 154300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20230920 | 154200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20230920 | 154100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20230920 | 154000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20230920 | 153900 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20230920 | 153800 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20230920 | 153700 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20230920 | 153600 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20230920 | 153500 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20230920 | 153400 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20230920 | 153300 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20230920 | 153200 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 183 | 20230920 | 153100 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20230920 | 153000 | 9297985700 | 40500 | 40500 | 40500 | 40500 | 2657 |
| 185 | 20230920 | 152900 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20230920 | 152800 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20230920 | 152700 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20230920 | 152600 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20230920 | 152500 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20230920 | 152400 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20230920 | 152300 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20230920 | 152200 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20230920 | 152100 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20230920 | 152000 | 9190377200 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20230920 | 151900 | 9190377200 | 40550 | 40550 | 40550 | 40450 | 222 |
| 196 | 20230920 | 151800 | 9181390900 | 40500 | 40500 | 40550 | 40450 | 311 |
| 197 | 20230920 | 151700 | 9168799100 | 40500 | 40600 | 40600 | 40500 | 682 |
| 198 | 20230920 | 151600 | 9141135600 | 40600 | 40550 | 40600 | 40500 | 232 |
| 199 | 20230920 | 151500 | 9131727250 | 40550 | 40550 | 40600 | 40500 | 709 |
| 200 | 20230920 | 151400 | 9102991600 | 40600 | 40600 | 40600 | 40550 | 141 |
| 201 | 20230920 | 151300 | 9097268900 | 40650 | 40700 | 40700 | 40600 | 831 |
| 202 | 20230920 | 151200 | 9063518600 | 40700 | 40650 | 40700 | 40600 | 160 |
| 203 | 20230920 | 151100 | 9057006850 | 40650 | 40650 | 40700 | 40650 | 152 |
| 204 | 20230920 | 151000 | 9050824000 | 40650 | 40650 | 40700 | 40600 | 399 |
| 205 | 20230920 | 150900 | 9034608800 | 40700 | 40650 | 40700 | 40600 | 300 |
| 206 | 20230920 | 150800 | 9022410550 | 40650 | 40650 | 40650 | 40650 | 181 |
| 207 | 20230920 | 150700 | 9015052900 | 40650 | 40650 | 40650 | 40650 | 287 |
| 208 | 20230920 | 150600 | 9003386350 | 40650 | 40650 | 40650 | 40600 | 289 |
| 209 | 20230920 | 150500 | 8991643500 | 40650 | 40650 | 40650 | 40600 | 193 |
| 210 | 20230920 | 150400 | 8983800300 | 40600 | 40650 | 40650 | 40600 | 937 |
| 211 | 20230920 | 150300 | 8945747850 | 40650 | 40600 | 40650 | 40600 | 822 |
| 212 | 20230920 | 150200 | 8912369350 | 40600 | 40550 | 40600 | 40550 | 124 |
| 213 | 20230920 | 150100 | 8907336400 | 40550 | 40600 | 40600 | 40550 | 357 |
| 214 | 20230920 | 150000 | 8892855900 | 40600 | 40550 | 40600 | 40550 | 1411 |
| 215 | 20230920 | 145900 | 8835602900 | 40550 | 40550 | 40550 | 40500 | 772 |
| 216 | 20230920 | 145800 | 8804303550 | 40550 | 40500 | 40550 | 40500 | 302 |
| 217 | 20230920 | 145700 | 8792065850 | 40500 | 40500 | 40550 | 40500 | 2320 |
| 218 | 20230920 | 145600 | 8698096650 | 40500 | 40450 | 40500 | 40450 | 604 |
| 219 | 20230920 | 145500 | 8673664200 | 40450 | 40450 | 40450 | 40400 | 149 |
| 220 | 20230920 | 145400 | 8667637850 | 40450 | 40400 | 40450 | 40350 | 211 |
| 221 | 20230920 | 145300 | 8659112700 | 40400 | 40450 | 40450 | 40400 | 233 |
| 222 | 20230920 | 145200 | 8649694100 | 40450 | 40350 | 40450 | 40350 | 321 |
| 223 | 20230920 | 145100 | 8636710150 | 40400 | 40450 | 40450 | 40350 | 244 |
| 224 | 20230920 | 145000 | 8626849400 | 40450 | 40350 | 40450 | 40350 | 251 |
| 225 | 20230920 | 144900 | 8616704600 | 40400 | 40400 | 40400 | 40350 | 336 |
| 226 | 20230920 | 144800 | 8603130250 | 40400 | 40400 | 40400 | 40350 | 111 |
| 227 | 20230920 | 144700 | 8598647900 | 40350 | 40400 | 40400 | 40350 | 188 |
| 228 | 20230920 | 144600 | 8591057800 | 40400 | 40450 | 40450 | 40350 | 670 |
| 229 | 20230920 | 144500 | 8563983950 | 40450 | 40400 | 40450 | 40400 | 603 |
| 230 | 20230920 | 144400 | 8539621250 | 40400 | 40500 | 40500 | 40400 | 599 |
| 231 | 20230920 | 144300 | 8515413750 | 40500 | 40500 | 40500 | 40500 | 93 |
| 232 | 20230920 | 144200 | 8511647250 | 40500 | 40400 | 40500 | 40350 | 1536 |
| 233 | 20230920 | 144100 | 8449566750 | 40400 | 40400 | 40400 | 40400 | 41 |
| 234 | 20230920 | 144000 | 8447910350 | 40400 | 40450 | 40500 | 40350 | 787 |
| 235 | 20230920 | 143900 | 8416109600 | 40450 | 40500 | 40500 | 40400 | 297 |
| 236 | 20230920 | 143800 | 8404101300 | 40500 | 40500 | 40500 | 40450 | 125 |
| 237 | 20230920 | 143700 | 8399043900 | 40500 | 40500 | 40550 | 40450 | 2059 |
| 238 | 20230920 | 143600 | 8315623550 | 40500 | 40500 | 40500 | 40450 | 113 |
| 239 | 20230920 | 143500 | 8311047400 | 40450 | 40500 | 40500 | 40400 | 672 |
| 240 | 20230920 | 143400 | 8283863550 | 40500 | 40500 | 40500 | 40500 | 109 |
| 241 | 20230920 | 143300 | 8279449050 | 40500 | 40500 | 40500 | 40450 | 105 |
| 242 | 20230920 | 143200 | 8275196850 | 40500 | 40500 | 40500 | 40450 | 260 |
| 243 | 20230920 | 143100 | 8264677050 | 40500 | 40450 | 40500 | 40450 | 88 |
| 244 | 20230920 | 143000 | 8261115700 | 40450 | 40500 | 40500 | 40450 | 198 |
| 245 | 20230920 | 142900 | 8253101900 | 40500 | 40500 | 40550 | 40500 | 154 |
| 246 | 20230920 | 142800 | 8246863950 | 40500 | 40500 | 40500 | 40500 | 138 |
| 247 | 20230920 | 142700 | 8241274950 | 40500 | 40500 | 40500 | 40450 | 111 |
| 248 | 20230920 | 142600 | 8236779750 | 40500 | 40500 | 40500 | 40450 | 257 |
| 249 | 20230920 | 142500 | 8226371300 | 40500 | 40450 | 40500 | 40450 | 377 |
| 250 | 20230920 | 142400 | 8211119550 | 40450 | 40450 | 40450 | 40400 | 111 |
| 251 | 20230920 | 142300 | 8206629950 | 40450 | 40450 | 40450 | 40450 | 102 |
| 252 | 20230920 | 142200 | 8202504050 | 40450 | 40450 | 40450 | 40400 | 73 |
| 253 | 20230920 | 142100 | 8199551300 | 40450 | 40400 | 40450 | 40350 | 237 |
| 254 | 20230920 | 142000 | 8189976950 | 40450 | 40450 | 40450 | 40400 | 182 |
| 255 | 20230920 | 141900 | 8182618800 | 40500 | 40500 | 40500 | 40450 | 47 |
| 256 | 20230920 | 141800 | 8180715350 | 40500 | 40450 | 40500 | 40150 | 489 |
| 257 | 20230920 | 141700 | 8160966500 | 40450 | 40450 | 40450 | 40400 | 182 |
| 258 | 20230920 | 141600 | 8153604650 | 40450 | 40400 | 40450 | 40400 | 249 |
| 259 | 20230920 | 141500 | 8143542600 | 40450 | 40450 | 40450 | 40400 | 67 |
| 260 | 20230920 | 141400 | 8140833500 | 40500 | 40350 | 40500 | 40050 | 2636 |
| 261 | 20230920 | 141300 | 8034714650 | 40400 | 40400 | 40400 | 40350 | 88 |
| 262 | 20230920 | 141200 | 8031159800 | 40350 | 40350 | 40400 | 40350 | 62 |
| 263 | 20230920 | 141100 | 8028655300 | 40400 | 40450 | 40450 | 40400 | 273 |
| 264 | 20230920 | 141000 | 8017623850 | 40450 | 40450 | 40450 | 40400 | 76 |
| 265 | 20230920 | 140900 | 8014549850 | 40450 | 40450 | 40450 | 40450 | 10 |
| 266 | 20230920 | 140800 | 8014145350 | 40400 | 40450 | 40450 | 40400 | 210 |
| 267 | 20230920 | 140700 | 8005657400 | 40400 | 40450 | 40450 | 40400 | 169 |
| 268 | 20230920 | 140600 | 7998822950 | 40450 | 40350 | 40450 | 40350 | 1166 |
| 269 | 20230920 | 140500 | 7951766700 | 40350 | 40400 | 40400 | 40350 | 350 |
| 270 | 20230920 | 140400 | 7937641900 | 40400 | 40400 | 40400 | 40400 | 137 |
| 271 | 20230920 | 140300 | 7932107100 | 40400 | 40400 | 40450 | 40400 | 815 |
| 272 | 20230920 | 140200 | 7899179800 | 40400 | 40400 | 40400 | 40400 | 269 |
| 273 | 20230920 | 140100 | 7888312200 | 40400 | 40450 | 40450 | 40350 | 259 |
| 274 | 20230920 | 140000 | 7877851050 | 40350 | 40400 | 40450 | 40350 | 94 |
| 275 | 20230920 | 135900 | 7874053350 | 40400 | 40450 | 40450 | 40400 | 1543 |
| 276 | 20230920 | 135800 | 7811716100 | 40450 | 40500 | 40500 | 40450 | 161 |
| 277 | 20230920 | 135700 | 7805202650 | 40500 | 40500 | 40500 | 40450 | 77 |
| 278 | 20230920 | 135600 | 7802086000 | 40500 | 40500 | 40500 | 40450 | 98 |
| 279 | 20230920 | 135500 | 7798121350 | 40500 | 40500 | 40500 | 40400 | 319 |
| 280 | 20230920 | 135400 | 7785215350 | 40500 | 40500 | 40500 | 40450 | 56 |
| 281 | 20230920 | 135300 | 7782947600 | 40500 | 40500 | 40550 | 40500 | 207 |
| 282 | 20230920 | 135200 | 7774563400 | 40500 | 40500 | 40500 | 40500 | 98 |
| 283 | 20230920 | 135100 | 7770594400 | 40500 | 40500 | 40500 | 40450 | 10 |
| 284 | 20230920 | 135000 | 7770189750 | 40450 | 40500 | 40500 | 40450 | 901 |
| 285 | 20230920 | 134900 | 7733740800 | 40500 | 40500 | 40550 | 40500 | 283 |
| 286 | 20230920 | 134800 | 7722279250 | 40500 | 40550 | 40550 | 40500 | 274 |
| 287 | 20230920 | 134700 | 7711178800 | 40500 | 40550 | 40550 | 40500 | 127 |
| 288 | 20230920 | 134600 | 7706029100 | 40550 | 40550 | 40550 | 40550 | 188 |
| 289 | 20230920 | 134500 | 7698405700 | 40550 | 40500 | 40550 | 40500 | 79 |
| 290 | 20230920 | 134400 | 7695203100 | 40500 | 40550 | 40550 | 40500 | 40 |
| 291 | 20230920 | 134300 | 7693581800 | 40500 | 40600 | 40600 | 40500 | 153 |
| 292 | 20230920 | 134200 | 7687378250 | 40600 | 40550 | 40600 | 40500 | 129 |
| 293 | 20230920 | 134100 | 7682147250 | 40550 | 40550 | 40600 | 40500 | 88 |
| 294 | 20230920 | 134000 | 7678577750 | 40550 | 40500 | 40550 | 40500 | 127 |
| 295 | 20230920 | 133900 | 7673432950 | 40500 | 40550 | 40550 | 40500 | 50 |
| 296 | 20230920 | 133800 | 7671407900 | 40550 | 40550 | 40600 | 40550 | 321 |
| 297 | 20230920 | 133700 | 7658390450 | 40550 | 40550 | 40550 | 40550 | 122 |
| 298 | 20230920 | 133600 | 7653443350 | 40550 | 40500 | 40600 | 40500 | 71 |
| 299 | 20230920 | 133500 | 7650566750 | 40600 | 40550 | 40600 | 40500 | 330 |
| 300 | 20230920 | 133400 | 7637185350 | 40550 | 40550 | 40550 | 40550 | 75 |
| 301 | 20230920 | 133300 | 7634144100 | 40550 | 40500 | 40550 | 40500 | 39 |
| 302 | 20230920 | 133200 | 7632563050 | 40450 | 40600 | 40600 | 40450 | 212 |
| 303 | 20230920 | 133100 | 7623975950 | 40600 | 40600 | 40600 | 40500 | 115 |
| 304 | 20230920 | 133000 | 7619308450 | 40600 | 40600 | 40600 | 40600 | 89 |
| 305 | 20230920 | 132900 | 7615695050 | 40600 | 40600 | 40600 | 40450 | 80 |
| 306 | 20230920 | 132800 | 7612447200 | 40600 | 40600 | 40600 | 40600 | 104 |
| 307 | 20230920 | 132700 | 7608224800 | 40600 | 40600 | 40600 | 40600 | 67 |
| 308 | 20230920 | 132600 | 7605504600 | 40600 | 40500 | 40600 | 40500 | 82 |
| 309 | 20230920 | 132500 | 7602175600 | 40500 | 40500 | 40500 | 40500 | 31 |
| 310 | 20230920 | 132400 | 7600920100 | 40500 | 40500 | 40500 | 40500 | 150 |
| 311 | 20230920 | 132300 | 7594845100 | 40500 | 40650 | 40650 | 40500 | 591 |
| 312 | 20230920 | 132200 | 7570855800 | 40650 | 40600 | 40650 | 40600 | 273 |
| 313 | 20230920 | 132100 | 7559770450 | 40600 | 40500 | 40600 | 40500 | 4 |
| 314 | 20230920 | 132000 | 7559608350 | 40600 | 40600 | 40600 | 40600 | 3 |
| 315 | 20230920 | 131900 | 7559486550 | 40550 | 40550 | 40550 | 40550 | 152 |
| 316 | 20230920 | 131800 | 7553322950 | 40550 | 40600 | 40650 | 40550 | 433 |
| 317 | 20230920 | 131700 | 7535744000 | 40650 | 40550 | 40650 | 40550 | 132 |
| 318 | 20230920 | 131600 | 7530391200 | 40650 | 40600 | 40650 | 40550 | 193 |
| 319 | 20230920 | 131500 | 7522562000 | 40600 | 40550 | 40600 | 40500 | 153 |
| 320 | 20230920 | 131400 | 7516361000 | 40550 | 40550 | 40550 | 40450 | 197 |
| 321 | 20230920 | 131300 | 7508373150 | 40550 | 40550 | 40550 | 40450 | 128 |
| 322 | 20230920 | 131200 | 7503187350 | 40550 | 40550 | 40550 | 40550 | 27 |
| 323 | 20230920 | 131100 | 7502092500 | 40550 | 40550 | 40550 | 40450 | 203 |
| 324 | 20230920 | 131000 | 7493879950 | 40550 | 40550 | 40550 | 40550 | 101 |
| 325 | 20230920 | 130900 | 7489784400 | 40450 | 40450 | 40500 | 40450 | 513 |
| 326 | 20230920 | 130800 | 7469008050 | 40500 | 40500 | 40500 | 40450 | 130 |
| 327 | 20230920 | 130700 | 7463745150 | 40500 | 40500 | 40500 | 40400 | 42 |
| 328 | 20230920 | 130600 | 7462044250 | 40500 | 40450 | 40550 | 40400 | 1035 |
| 329 | 20230920 | 130500 | 7420162900 | 40600 | 40550 | 40600 | 40450 | 129 |
| 330 | 20230920 | 130400 | 7414944300 | 40550 | 40450 | 40600 | 40450 | 599 |
| 331 | 20230920 | 130300 | 7390698900 | 40450 | 40550 | 40600 | 40450 | 275 |
| 332 | 20230920 | 130200 | 7379573950 | 40600 | 40500 | 40600 | 40450 | 446 |
| 333 | 20230920 | 130100 | 7361505150 | 40500 | 40600 | 40650 | 40500 | 534 |
| 334 | 20230920 | 130000 | 7339868650 | 40650 | 40650 | 40650 | 40600 | 81 |
| 335 | 20230920 | 125900 | 7336579000 | 40600 | 40600 | 40650 | 40600 | 358 |
| 336 | 20230920 | 125800 | 7322032200 | 40650 | 40600 | 40650 | 40550 | 60 |
| 337 | 20230920 | 125700 | 7319595450 | 40600 | 40550 | 40600 | 40550 | 69 |
| 338 | 20230920 | 125600 | 7316794100 | 40600 | 40550 | 40600 | 40550 | 127 |
| 339 | 20230920 | 125500 | 7311643250 | 40600 | 40650 | 40650 | 40400 | 104 |
| 340 | 20230920 | 125400 | 7307426700 | 40650 | 40450 | 40650 | 40450 | 558 |
| 341 | 20230920 | 125300 | 7284794300 | 40500 | 40400 | 40500 | 40350 | 209 |
| 342 | 20230920 | 125200 | 7276350150 | 40350 | 40400 | 40400 | 40300 | 97 |
| 343 | 20230920 | 125100 | 7272433800 | 40350 | 40300 | 40350 | 40300 | 25 |
| 344 | 20230920 | 125000 | 7271425800 | 40400 | 40250 | 40400 | 40250 | 151 |
| 345 | 20230920 | 124900 | 7265342700 | 40250 | 40250 | 40300 | 40250 | 132 |
| 346 | 20230920 | 124800 | 7260029650 | 40250 | 40400 | 40400 | 40250 | 314 |
| 347 | 20230920 | 124700 | 7247380600 | 40300 | 40400 | 40450 | 40300 | 407 |
| 348 | 20230920 | 124600 | 7230959150 | 40400 | 40400 | 40450 | 40400 | 966 |
| 349 | 20230920 | 124500 | 7191930350 | 40450 | 40400 | 40450 | 40350 | 263 |
| 350 | 20230920 | 124400 | 7181305050 | 40400 | 40400 | 40450 | 40350 | 835 |
| 351 | 20230920 | 124300 | 7147575300 | 40400 | 40400 | 40400 | 40350 | 80 |
| 352 | 20230920 | 124200 | 7144344300 | 40450 | 40400 | 40450 | 40400 | 762 |
| 353 | 20230920 | 124100 | 7113558450 | 40450 | 40550 | 40550 | 40450 | 194 |
| 354 | 20230920 | 124000 | 7105711050 | 40450 | 40600 | 40600 | 40450 | 248 |
| 355 | 20230920 | 123900 | 7095678850 | 40500 | 40500 | 40600 | 40500 | 80 |
| 356 | 20230920 | 123800 | 7092438350 | 40500 | 40650 | 40650 | 40450 | 2704 |
| 357 | 20230920 | 123700 | 6982916900 | 40700 | 40700 | 40700 | 40550 | 167 |
| 358 | 20230920 | 123600 | 6976120300 | 40700 | 40550 | 40700 | 40550 | 298 |
| 359 | 20230920 | 123500 | 6964021750 | 40550 | 40700 | 40750 | 40550 | 1042 |
| 360 | 20230920 | 123400 | 6921581800 | 40700 | 40750 | 40750 | 40550 | 742 |
| 361 | 20230920 | 123300 | 6891477250 | 40550 | 40750 | 40800 | 40550 | 2033 |
| 362 | 20230920 | 123200 | 6808800550 | 40750 | 40700 | 40800 | 40700 | 266 |
| 363 | 20230920 | 123100 | 6797963000 | 40700 | 40700 | 40800 | 40700 | 195 |
| 364 | 20230920 | 123000 | 6790018700 | 40750 | 40800 | 40800 | 40750 | 1413 |
| 365 | 20230920 | 122900 | 6732409950 | 40750 | 40750 | 40750 | 40700 | 577 |
| 366 | 20230920 | 122800 | 6708904050 | 40750 | 40650 | 40750 | 40650 | 2079 |
| 367 | 20230920 | 122700 | 6624287900 | 40650 | 40700 | 40700 | 40600 | 767 |
| 368 | 20230920 | 122600 | 6593110350 | 40650 | 40650 | 40700 | 40650 | 913 |
| 369 | 20230920 | 122500 | 6555989850 | 40650 | 40600 | 40650 | 40600 | 1168 |
| 370 | 20230920 | 122400 | 6508510750 | 40650 | 40700 | 40700 | 40600 | 261 |
| 371 | 20230920 | 122300 | 6497900400 | 40650 | 40650 | 40650 | 40650 | 623 |
| 372 | 20230920 | 122200 | 6472575450 | 40650 | 40550 | 40650 | 40550 | 477 |
| 373 | 20230920 | 122100 | 6453207600 | 40600 | 40600 | 40600 | 40600 | 288 |
| 374 | 20230920 | 122000 | 6441514800 | 40550 | 40600 | 40600 | 40500 | 442 |
| 375 | 20230920 | 121900 | 6423575250 | 40550 | 40600 | 40600 | 40550 | 1717 |
| 376 | 20230920 | 121800 | 6353940850 | 40650 | 40550 | 40650 | 40550 | 350 |
| 377 | 20230920 | 121700 | 6339728150 | 40550 | 40600 | 40600 | 40550 | 178 |
| 378 | 20230920 | 121600 | 6332510000 | 40500 | 40650 | 40650 | 40500 | 149 |
| 379 | 20230920 | 121500 | 6326463500 | 40650 | 40500 | 40650 | 40500 | 578 |
| 380 | 20230920 | 121400 | 6303013750 | 40600 | 40550 | 40600 | 40550 | 169 |
| 381 | 20230920 | 121300 | 6296157750 | 40600 | 40550 | 40600 | 40450 | 1284 |
| 382 | 20230920 | 121200 | 6244088500 | 40550 | 40600 | 40600 | 40450 | 687 |
| 383 | 20230920 | 121100 | 6216249000 | 40600 | 40600 | 40600 | 40550 | 486 |
| 384 | 20230920 | 121000 | 6196533300 | 40600 | 40550 | 40650 | 40550 | 1787 |
| 385 | 20230920 | 120900 | 6124017350 | 40550 | 40500 | 40550 | 40500 | 305 |
| 386 | 20230920 | 120800 | 6111661050 | 40500 | 40500 | 40550 | 40450 | 815 |
| 387 | 20230920 | 120700 | 6078675800 | 40550 | 40500 | 40550 | 40500 | 760 |
| 388 | 20230920 | 120600 | 6047895750 | 40500 | 40450 | 40500 | 40400 | 456 |
| 389 | 20230920 | 120500 | 6029444500 | 40450 | 40300 | 40450 | 40300 | 1178 |
| 390 | 20230920 | 120400 | 5981845500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 391 | 20230920 | 120300 | 5981845500 | 40300 | 40300 | 40300 | 40300 | 5 |
| 392 | 20230920 | 120200 | 5981644000 | 40300 | 40350 | 40350 | 40300 | 141 |
| 393 | 20230920 | 120100 | 5975956750 | 40350 | 40400 | 40400 | 40350 | 255 |
| 394 | 20230920 | 120000 | 5965664100 | 40400 | 40400 | 40400 | 40350 | 303 |
| 395 | 20230920 | 115900 | 5953437650 | 40350 | 40400 | 40400 | 40350 | 471 |
| 396 | 20230920 | 115800 | 5934427750 | 40400 | 40350 | 40400 | 40350 | 167 |
| 397 | 20230920 | 115700 | 5927681000 | 40350 | 40350 | 40350 | 40300 | 430 |
| 398 | 20230920 | 115600 | 5910336300 | 40400 | 40300 | 40400 | 40300 | 35 |
| 399 | 20230920 | 115500 | 5908925700 | 40350 | 40200 | 40350 | 40200 | 594 |
| 400 | 20230920 | 115400 | 5884957950 | 40200 | 40300 | 40400 | 40200 | 639 |
| 401 | 20230920 | 115300 | 5859203800 | 40300 | 40250 | 40300 | 40100 | 971 |
| 402 | 20230920 | 115200 | 5820119100 | 40250 | 40150 | 40250 | 40100 | 64 |
| 403 | 20230920 | 115100 | 5817544150 | 40100 | 40200 | 40250 | 40100 | 829 |
| 404 | 20230920 | 115000 | 5784201750 | 40200 | 40100 | 40200 | 40100 | 1848 |
| 405 | 20230920 | 114900 | 5710058100 | 40100 | 40050 | 40100 | 40000 | 91 |
| 406 | 20230920 | 114800 | 5706412300 | 40100 | 40100 | 40100 | 40100 | 1 |
| 407 | 20230920 | 114700 | 5706372200 | 39900 | 40100 | 40100 | 39900 | 345 |
| 408 | 20230920 | 114600 | 5692582300 | 40000 | 40000 | 40100 | 40000 | 255 |
| 409 | 20230920 | 114500 | 5682382200 | 40000 | 40000 | 40000 | 40000 | 303 |
| 410 | 20230920 | 114400 | 5670262200 | 40000 | 40100 | 40100 | 40000 | 465 |
| 411 | 20230920 | 114300 | 5651653900 | 40100 | 40050 | 40100 | 40000 | 169 |
| 412 | 20230920 | 114200 | 5644884550 | 39950 | 40050 | 40050 | 39950 | 591 |
| 413 | 20230920 | 114100 | 5621266700 | 40050 | 40050 | 40050 | 40050 | 34 |
| 414 | 20230920 | 114000 | 5619905000 | 39900 | 39900 | 39900 | 39900 | 1000 |
| 415 | 20230920 | 113900 | 5580005000 | 39900 | 40050 | 40050 | 39900 | 840 |
| 416 | 20230920 | 113800 | 5546440100 | 40050 | 40050 | 40050 | 40000 | 359 |
| 417 | 20230920 | 113700 | 5532063900 | 40000 | 40000 | 40000 | 39950 | 1347 |
| 418 | 20230920 | 113600 | 5478188900 | 39950 | 39950 | 39950 | 39950 | 100 |
| 419 | 20230920 | 113500 | 5474193900 | 39900 | 39900 | 39900 | 39900 | 1 |
| 420 | 20230920 | 113400 | 5474154000 | 39900 | 39900 | 39900 | 39800 | 259 |
| 421 | 20230920 | 113300 | 5463826050 | 39900 | 39900 | 39900 | 39900 | 156 |
| 422 | 20230920 | 113200 | 5457601650 | 39900 | 39950 | 39950 | 39900 | 479 |
| 423 | 20230920 | 113100 | 5438466600 | 39900 | 39900 | 39900 | 39900 | 30 |
| 424 | 20230920 | 113000 | 5437269600 | 39900 | 39900 | 39900 | 39900 | 420 |
| 425 | 20230920 | 112900 | 5420511600 | 39900 | 39900 | 39900 | 39850 | 120 |
| 426 | 20230920 | 112800 | 5415723900 | 39900 | 40000 | 40000 | 39900 | 126 |
| 427 | 20230920 | 112700 | 5410690150 | 40000 | 40000 | 40000 | 40000 | 18 |
| 428 | 20230920 | 112600 | 5409970150 | 39950 | 39950 | 39950 | 39950 | 74 |
| 429 | 20230920 | 112500 | 5407013850 | 39950 | 40000 | 40000 | 39950 | 71 |
| 430 | 20230920 | 112400 | 5404174500 | 40000 | 40000 | 40000 | 40000 | 830 |
| 431 | 20230920 | 112300 | 5370974500 | 40000 | 40000 | 40000 | 40000 | 578 |
| 432 | 20230920 | 112200 | 5347854500 | 40000 | 40150 | 40150 | 40000 | 49 |
| 433 | 20230920 | 112100 | 5345887300 | 40150 | 40000 | 40150 | 40000 | 108 |
| 434 | 20230920 | 112000 | 5341552450 | 40000 | 40150 | 40150 | 40000 | 26 |
| 435 | 20230920 | 111900 | 5340508700 | 39950 | 40050 | 40050 | 39950 | 131 |
| 436 | 20230920 | 111800 | 5335265700 | 40050 | 40100 | 40100 | 40050 | 189 |
| 437 | 20230920 | 111700 | 5327692100 | 40100 | 40000 | 40100 | 39950 | 318 |
| 438 | 20230920 | 111600 | 5314952550 | 40000 | 40000 | 40000 | 40000 | 191 |
| 439 | 20230920 | 111500 | 5307312550 | 40000 | 40000 | 40050 | 40000 | 41 |
| 440 | 20230920 | 111400 | 5305671550 | 40050 | 40000 | 40050 | 39950 | 176 |
| 441 | 20230920 | 111300 | 5298630700 | 40000 | 40000 | 40000 | 40000 | 1530 |
| 442 | 20230920 | 111200 | 5237430700 | 40000 | 40100 | 40100 | 40000 | 520 |
| 443 | 20230920 | 111100 | 5216628400 | 40100 | 40050 | 40100 | 40000 | 131 |
| 444 | 20230920 | 111000 | 5211384800 | 40000 | 40100 | 40100 | 40000 | 370 |
| 445 | 20230920 | 110900 | 5196565550 | 40150 | 40100 | 40150 | 40100 | 43 |
| 446 | 20230920 | 110800 | 5194839450 | 40150 | 40150 | 40150 | 40150 | 1 |
| 447 | 20230920 | 110700 | 5194799300 | 40100 | 40100 | 40100 | 40100 | 12 |
| 448 | 20230920 | 110600 | 5194318100 | 40100 | 40200 | 40200 | 40100 | 174 |
| 449 | 20230920 | 110500 | 5187333000 | 40200 | 40200 | 40200 | 40150 | 190 |
| 450 | 20230920 | 110400 | 5179695250 | 40200 | 40150 | 40200 | 40150 | 565 |
| 451 | 20230920 | 110300 | 5157004350 | 40150 | 40150 | 40150 | 40150 | 853 |
| 452 | 20230920 | 110200 | 5122756400 | 40100 | 40100 | 40100 | 40100 | 1152 |
| 453 | 20230920 | 110100 | 5076561200 | 40100 | 40050 | 40100 | 40050 | 1363 |
| 454 | 20230920 | 110000 | 5021904950 | 40050 | 40050 | 40050 | 40000 | 259 |
| 455 | 20230920 | 105900 | 5011532200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 456 | 20230920 | 105800 | 5011532200 | 40000 | 40000 | 40000 | 40000 | 77 |
| 457 | 20230920 | 105700 | 5008452200 | 40000 | 40000 | 40000 | 40000 | 213 |
| 458 | 20230920 | 105600 | 4999932200 | 40000 | 40050 | 40050 | 40000 | 122 |
| 459 | 20230920 | 105500 | 4995052000 | 40050 | 40050 | 40050 | 40000 | 578 |
| 460 | 20230920 | 105400 | 4971904600 | 40100 | 39950 | 40100 | 39950 | 2379 |
| 461 | 20230920 | 105300 | 4876685350 | 39950 | 39800 | 39950 | 39750 | 617 |
| 462 | 20230920 | 105200 | 4852047650 | 39750 | 39900 | 39900 | 39750 | 554 |
| 463 | 20230920 | 105100 | 4829958950 | 39900 | 39800 | 39900 | 39800 | 101 |
| 464 | 20230920 | 105000 | 4825930150 | 39900 | 39850 | 39900 | 39850 | 56 |
| 465 | 20230920 | 104900 | 4823696750 | 39800 | 39800 | 39800 | 39800 | 162 |
| 466 | 20230920 | 104800 | 4817249150 | 39900 | 39900 | 39900 | 39900 | 151 |
| 467 | 20230920 | 104700 | 4811224250 | 39800 | 39750 | 39800 | 39750 | 1125 |
| 468 | 20230920 | 104600 | 4766479250 | 39800 | 39800 | 39850 | 39800 | 389 |
| 469 | 20230920 | 104500 | 4750990900 | 39850 | 39850 | 39850 | 39750 | 302 |
| 470 | 20230920 | 104400 | 4738978600 | 39850 | 39850 | 39900 | 39800 | 500 |
| 471 | 20230920 | 104300 | 4719052700 | 39850 | 39900 | 39900 | 39800 | 409 |
| 472 | 20230920 | 104200 | 4702764500 | 39850 | 39900 | 39950 | 39850 | 462 |
| 473 | 20230920 | 104100 | 4684335050 | 39850 | 39800 | 39850 | 39800 | 42 |
| 474 | 20230920 | 104000 | 4682661450 | 39800 | 39800 | 39800 | 39800 | 80 |
| 475 | 20230920 | 103900 | 4679477450 | 39800 | 39850 | 39850 | 39800 | 371 |
| 476 | 20230920 | 103800 | 4664708600 | 39800 | 39850 | 39850 | 39800 | 418 |
| 477 | 20230920 | 103700 | 4648054550 | 39800 | 39800 | 39800 | 39800 | 149 |
| 478 | 20230920 | 103600 | 4642124350 | 39800 | 39750 | 39800 | 39750 | 1059 |
| 479 | 20230920 | 103500 | 4600027350 | 39800 | 39800 | 39900 | 39800 | 335 |
| 480 | 20230920 | 103400 | 4586692350 | 39800 | 39800 | 39850 | 39800 | 48 |
| 481 | 20230920 | 103300 | 4584781900 | 39800 | 39850 | 39900 | 39800 | 322 |
| 482 | 20230920 | 103200 | 4571950650 | 39850 | 39850 | 39900 | 39850 | 551 |
| 483 | 20230920 | 103100 | 4549979700 | 39850 | 39900 | 39900 | 39800 | 233 |
| 484 | 20230920 | 103000 | 4540699000 | 39850 | 39850 | 39850 | 39850 | 52 |
| 485 | 20230920 | 102900 | 4538626800 | 39800 | 39850 | 39850 | 39800 | 127 |
| 486 | 20230920 | 102800 | 4533568350 | 39850 | 39800 | 39850 | 39800 | 36 |
| 487 | 20230920 | 102700 | 4532134300 | 39800 | 39850 | 39900 | 39800 | 73 |
| 488 | 20230920 | 102600 | 4529226200 | 39800 | 39800 | 39800 | 39800 | 503 |
| 489 | 20230920 | 102500 | 4509206800 | 39800 | 39750 | 39800 | 39700 | 1095 |
| 490 | 20230920 | 102400 | 4465681400 | 39800 | 39800 | 39800 | 39800 | 214 |
| 491 | 20230920 | 102300 | 4457164200 | 39800 | 39800 | 39900 | 39800 | 574 |
| 492 | 20230920 | 102200 | 4434318700 | 39800 | 39850 | 39900 | 39800 | 152 |
| 493 | 20230920 | 102100 | 4428260450 | 39900 | 39800 | 39900 | 39800 | 890 |
| 494 | 20230920 | 102000 | 4392770200 | 39850 | 39850 | 39850 | 39850 | 30 |
| 495 | 20230920 | 101900 | 4391574700 | 39850 | 39800 | 39850 | 39800 | 1300 |
| 496 | 20230920 | 101800 | 4339832800 | 39800 | 39800 | 39800 | 39800 | 25 |
| 497 | 20230920 | 101700 | 4338837800 | 39800 | 39800 | 39800 | 39800 | 265 |
| 498 | 20230920 | 101600 | 4328290800 | 39800 | 39800 | 39800 | 39800 | 2 |
| 499 | 20230920 | 101500 | 4328211200 | 39900 | 39850 | 39900 | 39750 | 657 |
| 500 | 20230920 | 101400 | 4302065200 | 39850 | 39850 | 39850 | 39850 | 274 |
| 501 | 20230920 | 101300 | 4291146300 | 39850 | 39900 | 39950 | 39850 | 894 |
| 502 | 20230920 | 101200 | 4255493200 | 39900 | 39950 | 39950 | 39900 | 166 |
| 503 | 20230920 | 101100 | 4248869200 | 39950 | 39950 | 39950 | 39950 | 50 |
| 504 | 20230920 | 101000 | 4246871700 | 39950 | 40000 | 40000 | 39950 | 496 |
| 505 | 20230920 | 100900 | 4227055850 | 39950 | 39950 | 40100 | 39950 | 1815 |
| 506 | 20230920 | 100800 | 4154418850 | 39950 | 40000 | 40000 | 39950 | 319 |
| 507 | 20230920 | 100700 | 4141658900 | 40050 | 40000 | 40050 | 40000 | 316 |
| 508 | 20230920 | 100600 | 4129003150 | 40000 | 40000 | 40100 | 40000 | 1611 |
| 509 | 20230920 | 100500 | 4064425400 | 40100 | 40050 | 40100 | 40000 | 1402 |
| 510 | 20230920 | 100400 | 4008277950 | 40100 | 39900 | 40100 | 39850 | 2626 |
| 511 | 20230920 | 100300 | 3903212850 | 39900 | 39950 | 39950 | 39900 | 586 |
| 512 | 20230920 | 100200 | 3879824450 | 39950 | 40000 | 40000 | 39900 | 302 |
| 513 | 20230920 | 100100 | 3867764650 | 39900 | 39900 | 39950 | 39850 | 1091 |
| 514 | 20230920 | 100000 | 3824218700 | 39900 | 39800 | 39900 | 39800 | 1179 |
| 515 | 20230920 | 095900 | 3777275350 | 39750 | 39750 | 39800 | 39750 | 112 |
| 516 | 20230920 | 095800 | 3772822200 | 39750 | 39650 | 39750 | 39600 | 785 |
| 517 | 20230920 | 095700 | 3741640650 | 39650 | 39700 | 39700 | 39650 | 2932 |
| 518 | 20230920 | 095600 | 3625266800 | 39700 | 39700 | 39700 | 39650 | 506 |
| 519 | 20230920 | 095500 | 3605187100 | 39750 | 39600 | 39750 | 39500 | 12146 |
| 520 | 20230920 | 095400 | 3123076700 | 39600 | 39600 | 39650 | 39550 | 360 |
| 521 | 20230920 | 095300 | 3108826800 | 39650 | 39700 | 39700 | 39600 | 2284 |
| 522 | 20230920 | 095200 | 3018258400 | 39700 | 39700 | 39700 | 39600 | 369 |
| 523 | 20230920 | 095100 | 3003620350 | 39700 | 39550 | 39700 | 39500 | 975 |
| 524 | 20230920 | 095000 | 2964989950 | 39500 | 39500 | 39700 | 39500 | 2780 |
| 525 | 20230920 | 094900 | 2855071650 | 39450 | 39700 | 39700 | 39450 | 5826 |
| 526 | 20230920 | 094800 | 2624723100 | 39700 | 39750 | 39800 | 39600 | 2018 |
| 527 | 20230920 | 094700 | 2544699350 | 39700 | 39650 | 39800 | 39650 | 301 |
| 528 | 20230920 | 094600 | 2532753800 | 39650 | 39750 | 39750 | 39650 | 3927 |
| 529 | 20230920 | 094500 | 2376845050 | 39750 | 39900 | 39900 | 39700 | 3656 |
| 530 | 20230920 | 094400 | 2231455100 | 39900 | 39900 | 39950 | 39750 | 3954 |
| 531 | 20230920 | 094300 | 2073882200 | 39900 | 40000 | 40000 | 39900 | 1103 |
| 532 | 20230920 | 094200 | 2029850950 | 40000 | 40100 | 40100 | 39900 | 3525 |
| 533 | 20230920 | 094100 | 1888967450 | 40100 | 40050 | 40100 | 40050 | 200 |
| 534 | 20230920 | 094000 | 1880956500 | 40050 | 40150 | 40150 | 40050 | 1739 |
| 535 | 20230920 | 093900 | 1811247650 | 40200 | 40050 | 40200 | 40050 | 629 |
| 536 | 20230920 | 093800 | 1786027550 | 40050 | 40050 | 40050 | 40000 | 2156 |
| 537 | 20230920 | 093700 | 1699727650 | 40050 | 40000 | 40250 | 40000 | 530 |
| 538 | 20230920 | 093600 | 1678423800 | 40000 | 40000 | 40200 | 40000 | 255 |
| 539 | 20230920 | 093500 | 1668213750 | 40000 | 40050 | 40150 | 40000 | 1565 |
| 540 | 20230920 | 093400 | 1605526600 | 40050 | 40150 | 40150 | 40050 | 1201 |
| 541 | 20230920 | 093300 | 1557404050 | 40100 | 40100 | 40100 | 40050 | 386 |
| 542 | 20230920 | 093200 | 1541926950 | 40150 | 40050 | 40150 | 40000 | 563 |
| 543 | 20230920 | 093100 | 1519368100 | 40000 | 40050 | 40050 | 40000 | 190 |
| 544 | 20230920 | 093000 | 1511765700 | 40050 | 40050 | 40300 | 40000 | 1156 |
| 545 | 20230920 | 092900 | 1465520700 | 40000 | 40350 | 40350 | 40000 | 3263 |
| 546 | 20230920 | 092800 | 1334850550 | 40150 | 40350 | 40400 | 40100 | 1697 |
| 547 | 20230920 | 092700 | 1266723850 | 40400 | 40100 | 40400 | 40100 | 486 |
| 548 | 20230920 | 092600 | 1247168250 | 40100 | 40150 | 40150 | 40050 | 302 |
| 549 | 20230920 | 092500 | 1235062950 | 40150 | 40150 | 40200 | 40000 | 6024 |
| 550 | 20230920 | 092400 | 993614750 | 40200 | 40150 | 40200 | 40150 | 273 |
| 551 | 20230920 | 092300 | 982647500 | 40150 | 40150 | 40250 | 40150 | 277 |
| 552 | 20230920 | 092200 | 971522750 | 40250 | 40100 | 40250 | 40100 | 1882 |
| 553 | 20230920 | 092100 | 895994650 | 40150 | 40250 | 40250 | 40150 | 3570 |
| 554 | 20230920 | 092000 | 752482400 | 40250 | 40300 | 40300 | 40250 | 204 |
| 555 | 20230920 | 091900 | 744265450 | 40300 | 40300 | 40300 | 40250 | 909 |
| 556 | 20230920 | 091800 | 707646200 | 40300 | 40300 | 40400 | 40300 | 360 |
| 557 | 20230920 | 091700 | 693137700 | 40350 | 40350 | 40350 | 40300 | 681 |
| 558 | 20230920 | 091600 | 665685300 | 40300 | 40400 | 40400 | 40250 | 426 |
| 559 | 20230920 | 091500 | 648513450 | 40300 | 40300 | 40400 | 40300 | 761 |
| 560 | 20230920 | 091400 | 617842150 | 40350 | 40500 | 40550 | 40350 | 259 |
| 561 | 20230920 | 091300 | 607371700 | 40550 | 40550 | 40600 | 40350 | 2501 |
| 562 | 20230920 | 091200 | 506064150 | 40550 | 40500 | 40550 | 40500 | 381 |
| 563 | 20230920 | 091100 | 490630400 | 40500 | 40450 | 40550 | 40450 | 325 |
| 564 | 20230920 | 091000 | 477470800 | 40400 | 40600 | 40600 | 40400 | 196 |
| 565 | 20230920 | 090900 | 469531900 | 40600 | 40550 | 40750 | 40550 | 1089 |
| 566 | 20230920 | 090800 | 425281400 | 40400 | 40350 | 40400 | 40300 | 322 |
| 567 | 20230920 | 090700 | 412287150 | 40300 | 40300 | 40650 | 40200 | 1405 |
| 568 | 20230920 | 090600 | 355555200 | 40300 | 40400 | 40450 | 40300 | 1048 |
| 569 | 20230920 | 090500 | 313234600 | 40400 | 40600 | 40600 | 40400 | 2132 |
| 570 | 20230920 | 090400 | 226867300 | 40600 | 40700 | 40700 | 40550 | 1348 |
| 571 | 20230920 | 090300 | 172136450 | 40700 | 40750 | 40800 | 40600 | 759 |
| 572 | 20230920 | 090200 | 141265850 | 40800 | 40700 | 40800 | 40600 | 1004 |
| 573 | 20230920 | 090100 | 100390000 | 40700 | 40700 | 40800 | 40600 | 912 |
| 574 | 20230920 | 090000 | 63321000 | 40600 | 40500 | 40600 | 40450 | 1359 |