36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 3 | 20230912 | 191900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 4 | 20230912 | 191800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 5 | 20230912 | 191700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 6 | 20230912 | 191600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 7 | 20230912 | 191500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 8 | 20230912 | 191400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 9 | 20230912 | 191300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 10 | 20230912 | 191200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 11 | 20230912 | 191100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 12 | 20230912 | 191000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 13 | 20230912 | 190900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 14 | 20230912 | 190800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 15 | 20230912 | 190700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 16 | 20230912 | 190600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 17 | 20230912 | 190500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 18 | 20230912 | 190400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 19 | 20230912 | 190300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 20 | 20230912 | 190200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 21 | 20230912 | 190100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 22 | 20230912 | 190000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 23 | 20230912 | 185900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 24 | 20230912 | 185800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 25 | 20230912 | 185700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 26 | 20230912 | 185600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 27 | 20230912 | 185500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 28 | 20230912 | 185400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 29 | 20230912 | 185300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 30 | 20230912 | 185200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 31 | 20230912 | 185100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 32 | 20230912 | 185000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 33 | 20230912 | 184900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 34 | 20230912 | 184800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 35 | 20230912 | 184700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 36 | 20230912 | 184600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 37 | 20230912 | 184500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 38 | 20230912 | 184400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 39 | 20230912 | 184300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 40 | 20230912 | 184200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 41 | 20230912 | 184100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 42 | 20230912 | 184000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 43 | 20230912 | 183900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 44 | 20230912 | 183800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 45 | 20230912 | 183700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 46 | 20230912 | 183600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 47 | 20230912 | 183500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 48 | 20230912 | 183400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 49 | 20230912 | 183300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 50 | 20230912 | 183200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 51 | 20230912 | 183100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 52 | 20230912 | 183000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 53 | 20230912 | 182900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 54 | 20230912 | 182800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 55 | 20230912 | 182700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 56 | 20230912 | 182600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 57 | 20230912 | 182500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 58 | 20230912 | 182400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 59 | 20230912 | 182300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 60 | 20230912 | 182200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 61 | 20230912 | 182100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 62 | 20230912 | 182000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 63 | 20230912 | 181900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 64 | 20230912 | 181800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 65 | 20230912 | 181700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 66 | 20230912 | 181600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 67 | 20230912 | 181500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 68 | 20230912 | 181400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 69 | 20230912 | 181300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 70 | 20230912 | 181200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 71 | 20230912 | 181100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 72 | 20230912 | 181000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 73 | 20230912 | 180900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 74 | 20230912 | 180800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 75 | 20230912 | 180700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 76 | 20230912 | 180600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 77 | 20230912 | 180500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 78 | 20230912 | 180400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 79 | 20230912 | 180300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 80 | 20230912 | 180200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 81 | 20230912 | 180100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 82 | 20230912 | 180000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 83 | 20230912 | 175900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 84 | 20230912 | 175800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 85 | 20230912 | 175700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 86 | 20230912 | 175600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 87 | 20230912 | 175500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 88 | 20230912 | 175400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 89 | 20230912 | 175300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 90 | 20230912 | 175200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 91 | 20230912 | 175100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 92 | 20230912 | 175000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 93 | 20230912 | 174900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 94 | 20230912 | 174800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 95 | 20230912 | 174700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 96 | 20230912 | 174600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 97 | 20230912 | 174500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 98 | 20230912 | 174400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 99 | 20230912 | 174300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 100 | 20230912 | 174200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 101 | 20230912 | 174100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 102 | 20230912 | 174000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 103 | 20230912 | 173900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 104 | 20230912 | 173800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 105 | 20230912 | 173700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 106 | 20230912 | 173600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 107 | 20230912 | 173500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 108 | 20230912 | 173400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 109 | 20230912 | 173300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 110 | 20230912 | 173200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 111 | 20230912 | 173100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 112 | 20230912 | 173000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 113 | 20230912 | 172900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 114 | 20230912 | 172800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 115 | 20230912 | 172700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 116 | 20230912 | 172600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 117 | 20230912 | 172500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 118 | 20230912 | 172400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 119 | 20230912 | 172300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 120 | 20230912 | 172200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 121 | 20230912 | 172100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 122 | 20230912 | 172000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 123 | 20230912 | 171900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 124 | 20230912 | 171800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 125 | 20230912 | 171700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 126 | 20230912 | 171600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 127 | 20230912 | 171500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 128 | 20230912 | 171400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 129 | 20230912 | 171300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 130 | 20230912 | 171200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 131 | 20230912 | 171100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 132 | 20230912 | 171000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 133 | 20230912 | 170900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 134 | 20230912 | 170800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 135 | 20230912 | 170700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 136 | 20230912 | 170600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 137 | 20230912 | 170500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 138 | 20230912 | 170400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 139 | 20230912 | 170300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 140 | 20230912 | 170200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 141 | 20230912 | 170100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 142 | 20230912 | 170000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 143 | 20230912 | 165900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 144 | 20230912 | 165800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 145 | 20230912 | 165700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 146 | 20230912 | 165600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 147 | 20230912 | 165500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 148 | 20230912 | 165400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 149 | 20230912 | 165300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 150 | 20230912 | 165200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 151 | 20230912 | 165100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 152 | 20230912 | 165000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 153 | 20230912 | 164900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 154 | 20230912 | 164800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 155 | 20230912 | 164700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 156 | 20230912 | 164600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 157 | 20230912 | 164500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 158 | 20230912 | 164400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 159 | 20230912 | 164300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 160 | 20230912 | 164200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 161 | 20230912 | 164100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 162 | 20230912 | 164000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 163 | 20230912 | 163900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 164 | 20230912 | 163800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 165 | 20230912 | 163700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 166 | 20230912 | 163600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 167 | 20230912 | 163500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 168 | 20230912 | 163400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 169 | 20230912 | 163300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 170 | 20230912 | 163200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 171 | 20230912 | 163100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 172 | 20230912 | 163000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 173 | 20230912 | 162900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 174 | 20230912 | 162800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 175 | 20230912 | 162700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 176 | 20230912 | 162600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 177 | 20230912 | 162500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 178 | 20230912 | 162400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 179 | 20230912 | 162300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 180 | 20230912 | 162200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 181 | 20230912 | 162100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 182 | 20230912 | 162000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 183 | 20230912 | 161900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 184 | 20230912 | 161800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 185 | 20230912 | 161700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 186 | 20230912 | 161600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 187 | 20230912 | 161500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 188 | 20230912 | 161400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 189 | 20230912 | 161300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 190 | 20230912 | 161200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 191 | 20230912 | 161100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 192 | 20230912 | 161000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 193 | 20230912 | 160900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 194 | 20230912 | 160800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 195 | 20230912 | 160700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 196 | 20230912 | 160600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 197 | 20230912 | 160500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 198 | 20230912 | 160400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20230912 | 160300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 200 | 20230912 | 160200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 201 | 20230912 | 160100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 202 | 20230912 | 160000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 203 | 20230912 | 155900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 204 | 20230912 | 155800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 205 | 20230912 | 155700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 206 | 20230912 | 155600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 207 | 20230912 | 155500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 208 | 20230912 | 155400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 209 | 20230912 | 155300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 210 | 20230912 | 155200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 211 | 20230912 | 155100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 212 | 20230912 | 155000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 213 | 20230912 | 154900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 214 | 20230912 | 154800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 215 | 20230912 | 154700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 216 | 20230912 | 154600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 217 | 20230912 | 154500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 218 | 20230912 | 154400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 219 | 20230912 | 154300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 220 | 20230912 | 154200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 221 | 20230912 | 154100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 222 | 20230912 | 154000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 223 | 20230912 | 153900 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 224 | 20230912 | 153800 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 225 | 20230912 | 153700 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 226 | 20230912 | 153600 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 227 | 20230912 | 153500 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 228 | 20230912 | 153400 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 229 | 20230912 | 153300 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 230 | 20230912 | 153200 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 231 | 20230912 | 153100 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 232 | 20230912 | 153000 | 42039092500 | 466000 | 466000 | 466000 | 466000 | 4041 |
| 233 | 20230912 | 152900 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 234 | 20230912 | 152800 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 235 | 20230912 | 152700 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 236 | 20230912 | 152600 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 237 | 20230912 | 152500 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 238 | 20230912 | 152400 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 239 | 20230912 | 152300 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 240 | 20230912 | 152200 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 241 | 20230912 | 152100 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 242 | 20230912 | 152000 | 40155986500 | 465500 | 465500 | 465500 | 465500 | 0 |
| 243 | 20230912 | 151900 | 40155986500 | 465500 | 466000 | 466500 | 465500 | 153 |
| 244 | 20230912 | 151800 | 40084696500 | 466000 | 466000 | 466500 | 465500 | 206 |
| 245 | 20230912 | 151700 | 39988708500 | 465500 | 465500 | 465500 | 465000 | 101 |
| 246 | 20230912 | 151600 | 39941721000 | 465500 | 465000 | 465500 | 464500 | 148 |
| 247 | 20230912 | 151500 | 39872863500 | 465000 | 465000 | 465500 | 464500 | 293 |
| 248 | 20230912 | 151400 | 39736643000 | 465000 | 465000 | 465500 | 464500 | 342 |
| 249 | 20230912 | 151300 | 39577648500 | 465000 | 465000 | 465500 | 465000 | 109 |
| 250 | 20230912 | 151200 | 39526960000 | 465000 | 464500 | 465500 | 464500 | 676 |
| 251 | 20230912 | 151100 | 39212707500 | 465000 | 464000 | 465000 | 464000 | 332 |
| 252 | 20230912 | 151000 | 39058493000 | 464500 | 465500 | 465500 | 464500 | 763 |
| 253 | 20230912 | 150900 | 38703988000 | 465500 | 464500 | 466000 | 464000 | 582 |
| 254 | 20230912 | 150800 | 38433418500 | 464500 | 465000 | 465000 | 464000 | 88 |
| 255 | 20230912 | 150700 | 38392545000 | 464000 | 464500 | 465000 | 464000 | 162 |
| 256 | 20230912 | 150600 | 38317282500 | 464500 | 464500 | 464500 | 464500 | 38 |
| 257 | 20230912 | 150500 | 38299631500 | 464500 | 463000 | 464500 | 462500 | 675 |
| 258 | 20230912 | 150400 | 37986801500 | 463000 | 462500 | 463000 | 462000 | 962 |
| 259 | 20230912 | 150300 | 37541873500 | 462500 | 464000 | 464000 | 462500 | 878 |
| 260 | 20230912 | 150200 | 37135072000 | 464000 | 463500 | 464000 | 463500 | 181 |
| 261 | 20230912 | 150100 | 37051116500 | 463500 | 463500 | 464000 | 463500 | 209 |
| 262 | 20230912 | 150000 | 36954159500 | 464000 | 463500 | 464000 | 463500 | 149 |
| 263 | 20230912 | 145900 | 36885042500 | 464000 | 463500 | 464000 | 463500 | 141 |
| 264 | 20230912 | 145800 | 36819634500 | 464000 | 463500 | 464000 | 463500 | 186 |
| 265 | 20230912 | 145700 | 36733345000 | 463500 | 463500 | 464000 | 463500 | 217 |
| 266 | 20230912 | 145600 | 36632721000 | 463500 | 464000 | 464000 | 463500 | 122 |
| 267 | 20230912 | 145500 | 36576120500 | 464000 | 463500 | 464000 | 463500 | 60 |
| 268 | 20230912 | 145400 | 36548301000 | 463500 | 465000 | 465000 | 463500 | 593 |
| 269 | 20230912 | 145300 | 36272987500 | 465000 | 465000 | 465000 | 464500 | 260 |
| 270 | 20230912 | 145200 | 36152089000 | 465000 | 465000 | 465000 | 464500 | 98 |
| 271 | 20230912 | 145100 | 36106525000 | 465000 | 464500 | 465000 | 464500 | 223 |
| 272 | 20230912 | 145000 | 36002850500 | 464500 | 463500 | 465000 | 463500 | 952 |
| 273 | 20230912 | 144900 | 35560815000 | 464000 | 464000 | 464000 | 463500 | 118 |
| 274 | 20230912 | 144800 | 35506069500 | 464000 | 464000 | 464000 | 463500 | 65 |
| 275 | 20230912 | 144700 | 35475912500 | 464000 | 464000 | 464000 | 463500 | 127 |
| 276 | 20230912 | 144600 | 35416986000 | 464000 | 463500 | 464000 | 463500 | 87 |
| 277 | 20230912 | 144500 | 35376631000 | 464000 | 463500 | 464000 | 463000 | 456 |
| 278 | 20230912 | 144400 | 35165269500 | 463500 | 463000 | 463500 | 463000 | 81 |
| 279 | 20230912 | 144300 | 35127733500 | 463000 | 463500 | 464000 | 463000 | 287 |
| 280 | 20230912 | 144200 | 34994700500 | 463500 | 465500 | 465500 | 463500 | 998 |
| 281 | 20230912 | 144100 | 34530932500 | 465500 | 465500 | 465500 | 465000 | 130 |
| 282 | 20230912 | 144000 | 34470419500 | 465500 | 465500 | 465500 | 465000 | 146 |
| 283 | 20230912 | 143900 | 34402458000 | 465500 | 465500 | 465500 | 465000 | 151 |
| 284 | 20230912 | 143800 | 34332168500 | 465500 | 465500 | 465500 | 465000 | 128 |
| 285 | 20230912 | 143700 | 34272586000 | 465500 | 465500 | 465500 | 465000 | 119 |
| 286 | 20230912 | 143600 | 34217192000 | 465500 | 465500 | 465500 | 465000 | 175 |
| 287 | 20230912 | 143500 | 34135730500 | 465500 | 465500 | 465500 | 465000 | 50 |
| 288 | 20230912 | 143400 | 34112458000 | 465500 | 465500 | 466000 | 465000 | 360 |
| 289 | 20230912 | 143300 | 33944995000 | 465500 | 465500 | 465500 | 465500 | 147 |
| 290 | 20230912 | 143200 | 33876566500 | 465500 | 465500 | 465500 | 465000 | 86 |
| 291 | 20230912 | 143100 | 33836534000 | 465500 | 465000 | 465500 | 465000 | 216 |
| 292 | 20230912 | 143000 | 33736015500 | 465000 | 465000 | 465500 | 464500 | 117 |
| 293 | 20230912 | 142900 | 33681611000 | 465000 | 465000 | 465000 | 464500 | 152 |
| 294 | 20230912 | 142800 | 33610956500 | 465000 | 465000 | 465000 | 465000 | 116 |
| 295 | 20230912 | 142700 | 33557016500 | 465000 | 465000 | 465000 | 465000 | 120 |
| 296 | 20230912 | 142600 | 33501216500 | 465000 | 465000 | 465000 | 464500 | 224 |
| 297 | 20230912 | 142500 | 33397059500 | 465000 | 464500 | 465000 | 464500 | 221 |
| 298 | 20230912 | 142400 | 33294304500 | 464500 | 464500 | 465000 | 464000 | 105 |
| 299 | 20230912 | 142300 | 33245531500 | 464500 | 464000 | 464500 | 464000 | 129 |
| 300 | 20230912 | 142200 | 33185612000 | 464500 | 465000 | 465000 | 464000 | 427 |
| 301 | 20230912 | 142100 | 32987242500 | 465000 | 464500 | 465000 | 464500 | 70 |
| 302 | 20230912 | 142000 | 32954693500 | 465000 | 464500 | 465000 | 464500 | 120 |
| 303 | 20230912 | 141900 | 32898895000 | 464500 | 464500 | 465000 | 464000 | 115 |
| 304 | 20230912 | 141800 | 32845470000 | 464500 | 465000 | 465000 | 464000 | 142 |
| 305 | 20230912 | 141700 | 32779498500 | 464000 | 463500 | 465000 | 463500 | 355 |
| 306 | 20230912 | 141600 | 32614796000 | 463500 | 463000 | 464000 | 463000 | 296 |
| 307 | 20230912 | 141500 | 32477600500 | 463500 | 463000 | 463500 | 463000 | 34 |
| 308 | 20230912 | 141400 | 32461844500 | 463500 | 463500 | 463500 | 463000 | 104 |
| 309 | 20230912 | 141300 | 32413641500 | 463500 | 463500 | 464000 | 463000 | 250 |
| 310 | 20230912 | 141200 | 32297756000 | 463500 | 463000 | 463500 | 463000 | 25 |
| 311 | 20230912 | 141100 | 32286171000 | 463500 | 463500 | 463500 | 463000 | 72 |
| 312 | 20230912 | 141000 | 32252801000 | 463500 | 463500 | 463500 | 463000 | 275 |
| 313 | 20230912 | 140900 | 32125340000 | 463500 | 463500 | 463500 | 463000 | 12 |
| 314 | 20230912 | 140800 | 32119780500 | 463500 | 463000 | 463500 | 463000 | 318 |
| 315 | 20230912 | 140700 | 31972531000 | 462500 | 463000 | 463000 | 462500 | 17 |
| 316 | 20230912 | 140600 | 31964663000 | 463000 | 463000 | 463000 | 463000 | 107 |
| 317 | 20230912 | 140500 | 31915122000 | 463000 | 463000 | 463000 | 462500 | 147 |
| 318 | 20230912 | 140400 | 31847117500 | 463000 | 463000 | 463500 | 463000 | 44 |
| 319 | 20230912 | 140300 | 31826744000 | 463000 | 463000 | 463000 | 462500 | 158 |
| 320 | 20230912 | 140200 | 31753591000 | 463000 | 463000 | 463500 | 462500 | 179 |
| 321 | 20230912 | 140100 | 31670707000 | 463500 | 463500 | 464000 | 463000 | 144 |
| 322 | 20230912 | 140000 | 31603964500 | 464000 | 463500 | 464000 | 463500 | 55 |
| 323 | 20230912 | 135900 | 31578449500 | 464000 | 464000 | 464500 | 463500 | 79 |
| 324 | 20230912 | 135800 | 31541793500 | 464000 | 464500 | 464500 | 464000 | 65 |
| 325 | 20230912 | 135700 | 31511631000 | 464500 | 463000 | 464500 | 463000 | 171 |
| 326 | 20230912 | 135600 | 31432341000 | 463000 | 464000 | 464000 | 463000 | 57 |
| 327 | 20230912 | 135500 | 31405921500 | 463500 | 461500 | 464000 | 461500 | 640 |
| 328 | 20230912 | 135400 | 31110049000 | 461500 | 462000 | 462000 | 461500 | 276 |
| 329 | 20230912 | 135300 | 30982643000 | 461500 | 462000 | 462000 | 461500 | 9 |
| 330 | 20230912 | 135200 | 30978486000 | 462000 | 462500 | 462500 | 461500 | 416 |
| 331 | 20230912 | 135100 | 30786406500 | 462500 | 463000 | 463000 | 462000 | 292 |
| 332 | 20230912 | 135000 | 30651391000 | 463000 | 463500 | 463500 | 462500 | 219 |
| 333 | 20230912 | 134900 | 30549950500 | 463000 | 463000 | 463000 | 462500 | 663 |
| 334 | 20230912 | 134800 | 30243038500 | 462500 | 462500 | 463000 | 462500 | 69 |
| 335 | 20230912 | 134700 | 30211116500 | 462500 | 462500 | 463000 | 462500 | 182 |
| 336 | 20230912 | 134600 | 30126929000 | 462500 | 463000 | 463500 | 462500 | 183 |
| 337 | 20230912 | 134500 | 30042190000 | 463000 | 463500 | 463500 | 463000 | 73 |
| 338 | 20230912 | 134400 | 30008378000 | 463000 | 463500 | 463500 | 463000 | 140 |
| 339 | 20230912 | 134300 | 29943547500 | 463000 | 463500 | 464000 | 463000 | 101 |
| 340 | 20230912 | 134200 | 29896756500 | 464000 | 464000 | 464000 | 463500 | 357 |
| 341 | 20230912 | 134100 | 29731195000 | 464000 | 464000 | 464500 | 464000 | 69 |
| 342 | 20230912 | 134000 | 29699167500 | 464000 | 464000 | 464500 | 464000 | 93 |
| 343 | 20230912 | 133900 | 29655981000 | 464500 | 465000 | 465000 | 464500 | 109 |
| 344 | 20230912 | 133800 | 29605342500 | 465000 | 465500 | 465500 | 465000 | 118 |
| 345 | 20230912 | 133700 | 29550455000 | 465000 | 465000 | 465500 | 464500 | 266 |
| 346 | 20230912 | 133600 | 29426749000 | 465000 | 464500 | 465000 | 464000 | 441 |
| 347 | 20230912 | 133500 | 29221915000 | 464500 | 464500 | 464500 | 464000 | 136 |
| 348 | 20230912 | 133400 | 29158779000 | 464500 | 464000 | 464500 | 464000 | 478 |
| 349 | 20230912 | 133300 | 28936917500 | 464000 | 464000 | 464000 | 463500 | 250 |
| 350 | 20230912 | 133200 | 28820960000 | 464000 | 464500 | 464500 | 464000 | 155 |
| 351 | 20230912 | 133100 | 28749023000 | 464500 | 465000 | 465000 | 464500 | 304 |
| 352 | 20230912 | 133000 | 28607803500 | 464500 | 465000 | 465000 | 464500 | 17 |
| 353 | 20230912 | 132900 | 28599899000 | 465000 | 465000 | 465000 | 464500 | 110 |
| 354 | 20230912 | 132800 | 28548782500 | 465000 | 465000 | 465000 | 465000 | 20 |
| 355 | 20230912 | 132700 | 28539482500 | 465000 | 465000 | 465000 | 464500 | 26 |
| 356 | 20230912 | 132600 | 28527393000 | 465000 | 465500 | 465500 | 464500 | 254 |
| 357 | 20230912 | 132500 | 28409257000 | 465500 | 466000 | 466000 | 465000 | 25 |
| 358 | 20230912 | 132400 | 28397616000 | 465500 | 465500 | 465500 | 465000 | 90 |
| 359 | 20230912 | 132300 | 28355722500 | 465500 | 465500 | 465500 | 465500 | 15 |
| 360 | 20230912 | 132200 | 28348740000 | 465000 | 465500 | 466000 | 465000 | 21 |
| 361 | 20230912 | 132100 | 28338964500 | 466000 | 466000 | 466000 | 465500 | 145 |
| 362 | 20230912 | 132000 | 28271420500 | 466000 | 465500 | 466000 | 465000 | 32 |
| 363 | 20230912 | 131900 | 28256523000 | 465500 | 465500 | 465500 | 465000 | 33 |
| 364 | 20230912 | 131800 | 28241165000 | 465000 | 465000 | 465500 | 464500 | 46 |
| 365 | 20230912 | 131700 | 28219772500 | 465000 | 464500 | 465000 | 464500 | 97 |
| 366 | 20230912 | 131600 | 28174668000 | 465000 | 464500 | 465000 | 464000 | 69 |
| 367 | 20230912 | 131500 | 28142611500 | 464500 | 464500 | 464500 | 464000 | 45 |
| 368 | 20230912 | 131400 | 28121709500 | 464500 | 464500 | 465000 | 464000 | 242 |
| 369 | 20230912 | 131300 | 28009294500 | 464500 | 465000 | 465000 | 464500 | 30 |
| 370 | 20230912 | 131200 | 27995353000 | 464500 | 464500 | 465000 | 464500 | 144 |
| 371 | 20230912 | 131100 | 27928440500 | 465000 | 465500 | 465500 | 464500 | 466 |
| 372 | 20230912 | 131000 | 27711842000 | 465000 | 466500 | 466500 | 465000 | 377 |
| 373 | 20230912 | 130900 | 27536316500 | 466500 | 466500 | 466500 | 465500 | 57 |
| 374 | 20230912 | 130800 | 27509766500 | 466500 | 466000 | 466500 | 465500 | 49 |
| 375 | 20230912 | 130700 | 27486927500 | 466000 | 466000 | 466000 | 465500 | 83 |
| 376 | 20230912 | 130600 | 27448250000 | 466000 | 466000 | 466500 | 466000 | 57 |
| 377 | 20230912 | 130500 | 27421683000 | 466000 | 467500 | 467500 | 466000 | 309 |
| 378 | 20230912 | 130400 | 27277665500 | 467000 | 466500 | 467000 | 466500 | 40 |
| 379 | 20230912 | 130300 | 27258987000 | 467000 | 466500 | 467000 | 466500 | 49 |
| 380 | 20230912 | 130200 | 27236118500 | 467000 | 466500 | 467000 | 466500 | 153 |
| 381 | 20230912 | 130100 | 27164736500 | 466500 | 467000 | 467000 | 466000 | 171 |
| 382 | 20230912 | 130000 | 27084963500 | 467000 | 466500 | 467000 | 466000 | 142 |
| 383 | 20230912 | 125900 | 27018651000 | 467000 | 467000 | 467000 | 466000 | 53 |
| 384 | 20230912 | 125800 | 26993919500 | 467000 | 467000 | 467500 | 466500 | 290 |
| 385 | 20230912 | 125700 | 26858588500 | 467000 | 467000 | 467000 | 467000 | 9 |
| 386 | 20230912 | 125600 | 26854385500 | 467000 | 467000 | 467000 | 466500 | 52 |
| 387 | 20230912 | 125500 | 26830107000 | 467000 | 467000 | 467500 | 466500 | 125 |
| 388 | 20230912 | 125400 | 26771736000 | 467000 | 466500 | 467500 | 466500 | 34 |
| 389 | 20230912 | 125300 | 26755866000 | 467500 | 467000 | 468000 | 467000 | 120 |
| 390 | 20230912 | 125200 | 26699816000 | 467000 | 467000 | 467000 | 466500 | 50 |
| 391 | 20230912 | 125100 | 26676467000 | 467000 | 467000 | 468000 | 467000 | 97 |
| 392 | 20230912 | 125000 | 26631127000 | 467000 | 466500 | 467000 | 466500 | 77 |
| 393 | 20230912 | 124900 | 26595189500 | 466500 | 466500 | 466500 | 466500 | 17 |
| 394 | 20230912 | 124800 | 26587259000 | 466500 | 467000 | 467000 | 465500 | 387 |
| 395 | 20230912 | 124700 | 26406900000 | 466500 | 467000 | 467000 | 466500 | 119 |
| 396 | 20230912 | 124600 | 26351332500 | 467000 | 466500 | 467000 | 466000 | 35 |
| 397 | 20230912 | 124500 | 26335000500 | 466000 | 466500 | 466500 | 466000 | 89 |
| 398 | 20230912 | 124400 | 26293490000 | 466500 | 466000 | 466500 | 466000 | 59 |
| 399 | 20230912 | 124300 | 26265979500 | 466000 | 467000 | 467000 | 466000 | 115 |
| 400 | 20230912 | 124200 | 26212346500 | 467000 | 466500 | 467000 | 466500 | 53 |
| 401 | 20230912 | 124100 | 26187601500 | 466500 | 467000 | 467500 | 466500 | 82 |
| 402 | 20230912 | 124000 | 26149318500 | 467500 | 467500 | 467500 | 467000 | 37 |
| 403 | 20230912 | 123900 | 26132028000 | 467500 | 466500 | 467500 | 466500 | 60 |
| 404 | 20230912 | 123800 | 26103983000 | 467000 | 467500 | 467500 | 467000 | 97 |
| 405 | 20230912 | 123700 | 26058662000 | 467500 | 466500 | 467500 | 466500 | 246 |
| 406 | 20230912 | 123600 | 25943745000 | 466500 | 467000 | 467000 | 466500 | 85 |
| 407 | 20230912 | 123500 | 25904073000 | 466500 | 466500 | 467000 | 466000 | 151 |
| 408 | 20230912 | 123400 | 25833621000 | 467000 | 467500 | 467500 | 466500 | 527 |
| 409 | 20230912 | 123300 | 25587535500 | 467500 | 467500 | 467500 | 467000 | 90 |
| 410 | 20230912 | 123200 | 25545466000 | 467500 | 467500 | 467500 | 467000 | 40 |
| 411 | 20230912 | 123100 | 25526773000 | 467500 | 467500 | 467500 | 467500 | 61 |
| 412 | 20230912 | 123000 | 25498255500 | 467500 | 467500 | 468000 | 467000 | 50 |
| 413 | 20230912 | 122900 | 25474883500 | 467500 | 467500 | 467500 | 467000 | 126 |
| 414 | 20230912 | 122800 | 25415998500 | 467000 | 468500 | 468500 | 467000 | 152 |
| 415 | 20230912 | 122700 | 25344897500 | 468500 | 468000 | 468500 | 468000 | 162 |
| 416 | 20230912 | 122600 | 25269071000 | 468000 | 467500 | 468000 | 467000 | 141 |
| 417 | 20230912 | 122500 | 25203154000 | 467500 | 468000 | 468000 | 467000 | 488 |
| 418 | 20230912 | 122400 | 24975006500 | 468000 | 468500 | 468500 | 468000 | 17 |
| 419 | 20230912 | 122300 | 24967049500 | 468000 | 468500 | 468500 | 467500 | 83 |
| 420 | 20230912 | 122200 | 24928197000 | 468500 | 469000 | 469000 | 468000 | 373 |
| 421 | 20230912 | 122100 | 24753595000 | 469000 | 469000 | 469000 | 468500 | 19 |
| 422 | 20230912 | 122000 | 24744685500 | 468500 | 468500 | 469000 | 468500 | 166 |
| 423 | 20230912 | 121900 | 24666906000 | 469000 | 469500 | 469500 | 468500 | 296 |
| 424 | 20230912 | 121800 | 24528090500 | 469500 | 469500 | 469500 | 469000 | 29 |
| 425 | 20230912 | 121700 | 24514476000 | 469500 | 470000 | 470000 | 469000 | 153 |
| 426 | 20230912 | 121600 | 24442642500 | 469500 | 470500 | 470500 | 469500 | 119 |
| 427 | 20230912 | 121500 | 24386710500 | 470500 | 470500 | 470500 | 470000 | 30 |
| 428 | 20230912 | 121400 | 24372596500 | 470500 | 470500 | 470500 | 470500 | 7 |
| 429 | 20230912 | 121300 | 24369303000 | 470500 | 470500 | 470500 | 470000 | 45 |
| 430 | 20230912 | 121200 | 24348132000 | 470500 | 470000 | 470500 | 469500 | 97 |
| 431 | 20230912 | 121100 | 24302545000 | 470000 | 470000 | 470000 | 469500 | 70 |
| 432 | 20230912 | 121000 | 24269645500 | 470000 | 470000 | 470000 | 469500 | 68 |
| 433 | 20230912 | 120900 | 24237692500 | 469500 | 469500 | 470000 | 469500 | 50 |
| 434 | 20230912 | 120800 | 24214204000 | 470000 | 469500 | 470000 | 469500 | 62 |
| 435 | 20230912 | 120700 | 24185091000 | 469500 | 470000 | 470000 | 469500 | 203 |
| 436 | 20230912 | 120600 | 24089770500 | 470500 | 470500 | 470500 | 470000 | 51 |
| 437 | 20230912 | 120500 | 24065777500 | 470500 | 470000 | 470500 | 470000 | 37 |
| 438 | 20230912 | 120400 | 24048385500 | 470000 | 470500 | 470500 | 469500 | 290 |
| 439 | 20230912 | 120300 | 23912133000 | 470500 | 470000 | 470500 | 469500 | 55 |
| 440 | 20230912 | 120200 | 23886276500 | 470000 | 470500 | 470500 | 469500 | 44 |
| 441 | 20230912 | 120100 | 23865593500 | 470000 | 470500 | 470500 | 470000 | 71 |
| 442 | 20230912 | 120000 | 23832211500 | 470500 | 470000 | 470500 | 470000 | 53 |
| 443 | 20230912 | 115900 | 23807276500 | 470000 | 470000 | 470500 | 470000 | 61 |
| 444 | 20230912 | 115800 | 23778596500 | 470000 | 470000 | 470000 | 469500 | 65 |
| 445 | 20230912 | 115700 | 23748048000 | 470000 | 469500 | 470000 | 469500 | 84 |
| 446 | 20230912 | 115600 | 23708592500 | 469500 | 470000 | 470000 | 469500 | 47 |
| 447 | 20230912 | 115500 | 23686523000 | 470000 | 469500 | 470500 | 469500 | 94 |
| 448 | 20230912 | 115400 | 23642345000 | 470000 | 470000 | 470000 | 469500 | 29 |
| 449 | 20230912 | 115300 | 23628717000 | 470000 | 470500 | 470500 | 469500 | 111 |
| 450 | 20230912 | 115200 | 23576557500 | 470000 | 470500 | 470500 | 470000 | 63 |
| 451 | 20230912 | 115100 | 23546916500 | 470500 | 469500 | 470500 | 469500 | 39 |
| 452 | 20230912 | 115000 | 23528585500 | 470000 | 470500 | 471000 | 470000 | 134 |
| 453 | 20230912 | 114900 | 23465558500 | 470500 | 470500 | 470500 | 470500 | 73 |
| 454 | 20230912 | 114800 | 23431212000 | 470500 | 470500 | 470500 | 470500 | 51 |
| 455 | 20230912 | 114700 | 23407216500 | 470500 | 470500 | 470500 | 470000 | 63 |
| 456 | 20230912 | 114600 | 23377576500 | 470500 | 470000 | 470500 | 470000 | 34 |
| 457 | 20230912 | 114500 | 23361580000 | 470500 | 470000 | 470500 | 469500 | 52 |
| 458 | 20230912 | 114400 | 23337134500 | 470000 | 470000 | 470500 | 470000 | 86 |
| 459 | 20230912 | 114300 | 23296709000 | 470500 | 470500 | 471000 | 470000 | 114 |
| 460 | 20230912 | 114200 | 23243072500 | 470500 | 470500 | 470500 | 470000 | 70 |
| 461 | 20230912 | 114100 | 23210140000 | 470500 | 470500 | 470500 | 470500 | 52 |
| 462 | 20230912 | 114000 | 23185674000 | 470500 | 470500 | 470500 | 470000 | 67 |
| 463 | 20230912 | 113900 | 23154154000 | 470500 | 470500 | 470500 | 470000 | 35 |
| 464 | 20230912 | 113800 | 23137688000 | 470500 | 470500 | 470500 | 470000 | 140 |
| 465 | 20230912 | 113700 | 23071843500 | 470500 | 470500 | 470500 | 470500 | 3 |
| 466 | 20230912 | 113600 | 23070432000 | 470000 | 470000 | 470500 | 470000 | 157 |
| 467 | 20230912 | 113500 | 22996614000 | 470500 | 470500 | 470500 | 470000 | 77 |
| 468 | 20230912 | 113400 | 22960392500 | 470500 | 470500 | 470500 | 470500 | 31 |
| 469 | 20230912 | 113300 | 22945807000 | 470500 | 470000 | 470500 | 470000 | 73 |
| 470 | 20230912 | 113200 | 22911495000 | 469500 | 469500 | 470000 | 469500 | 61 |
| 471 | 20230912 | 113100 | 22882832500 | 470000 | 470000 | 470000 | 470000 | 59 |
| 472 | 20230912 | 113000 | 22855102500 | 470000 | 469500 | 470000 | 469500 | 48 |
| 473 | 20230912 | 112900 | 22832551500 | 469500 | 469500 | 469500 | 469500 | 33 |
| 474 | 20230912 | 112800 | 22817058000 | 470000 | 470500 | 470500 | 469500 | 108 |
| 475 | 20230912 | 112700 | 22766335000 | 470500 | 470500 | 471000 | 470500 | 97 |
| 476 | 20230912 | 112600 | 22720690000 | 470500 | 470000 | 470500 | 470000 | 67 |
| 477 | 20230912 | 112500 | 22689180500 | 470000 | 470000 | 470000 | 470000 | 60 |
| 478 | 20230912 | 112400 | 22660980500 | 470000 | 470000 | 470000 | 469500 | 49 |
| 479 | 20230912 | 112300 | 22637954500 | 470000 | 470500 | 470500 | 470000 | 89 |
| 480 | 20230912 | 112200 | 22596112500 | 470500 | 471000 | 471000 | 470500 | 113 |
| 481 | 20230912 | 112100 | 22542927000 | 471000 | 471000 | 471000 | 471000 | 52 |
| 482 | 20230912 | 112000 | 22518435000 | 471000 | 471000 | 471500 | 470500 | 68 |
| 483 | 20230912 | 111900 | 22486397500 | 471000 | 471000 | 471000 | 470500 | 45 |
| 484 | 20230912 | 111800 | 22465203000 | 471000 | 471500 | 471500 | 471000 | 62 |
| 485 | 20230912 | 111700 | 22436000000 | 471000 | 471500 | 471500 | 471000 | 208 |
| 486 | 20230912 | 111600 | 22337956000 | 471000 | 471500 | 471500 | 471000 | 72 |
| 487 | 20230912 | 111500 | 22304010000 | 471500 | 471000 | 471500 | 471000 | 49 |
| 488 | 20230912 | 111400 | 22280914500 | 471000 | 471500 | 471500 | 471000 | 202 |
| 489 | 20230912 | 111300 | 22185763000 | 471500 | 471000 | 471500 | 470500 | 234 |
| 490 | 20230912 | 111200 | 22075537000 | 471000 | 470500 | 471000 | 470500 | 70 |
| 491 | 20230912 | 111100 | 22042584500 | 470500 | 470500 | 470500 | 470000 | 85 |
| 492 | 20230912 | 111000 | 22002600000 | 470000 | 470000 | 470500 | 470000 | 131 |
| 493 | 20230912 | 110900 | 21940966500 | 470500 | 470000 | 470500 | 469500 | 471 |
| 494 | 20230912 | 110800 | 21719597000 | 469500 | 469500 | 469500 | 469000 | 130 |
| 495 | 20230912 | 110700 | 21658565000 | 469500 | 469500 | 469500 | 469500 | 55 |
| 496 | 20230912 | 110600 | 21632742500 | 469000 | 469500 | 469500 | 469000 | 85 |
| 497 | 20230912 | 110500 | 21592838500 | 469000 | 469500 | 469500 | 469000 | 53 |
| 498 | 20230912 | 110400 | 21567958000 | 469500 | 469000 | 469500 | 468500 | 128 |
| 499 | 20230912 | 110300 | 21507889000 | 469000 | 469000 | 469000 | 468500 | 63 |
| 500 | 20230912 | 110200 | 21478342500 | 469000 | 469000 | 469000 | 468500 | 84 |
| 501 | 20230912 | 110100 | 21438981000 | 469000 | 469000 | 469000 | 468500 | 45 |
| 502 | 20230912 | 110000 | 21417877500 | 469000 | 469000 | 469500 | 468500 | 137 |
| 503 | 20230912 | 105900 | 21353623500 | 469500 | 469000 | 469500 | 469000 | 150 |
| 504 | 20230912 | 105800 | 21283255500 | 469000 | 469000 | 469000 | 468500 | 27 |
| 505 | 20230912 | 105700 | 21270594500 | 468500 | 468500 | 469000 | 468500 | 40 |
| 506 | 20230912 | 105600 | 21251841500 | 469000 | 469000 | 469000 | 468500 | 100 |
| 507 | 20230912 | 105500 | 21204947500 | 469000 | 468500 | 469000 | 468500 | 41 |
| 508 | 20230912 | 105400 | 21185736500 | 468500 | 468000 | 469000 | 468000 | 153 |
| 509 | 20230912 | 105300 | 21114033000 | 468500 | 468500 | 468500 | 468500 | 37 |
| 510 | 20230912 | 105200 | 21096698500 | 468500 | 469000 | 469000 | 468000 | 43 |
| 511 | 20230912 | 105100 | 21076545500 | 468500 | 468500 | 469000 | 468000 | 236 |
| 512 | 20230912 | 105000 | 20965985500 | 468500 | 468500 | 468500 | 468000 | 25 |
| 513 | 20230912 | 104900 | 20954274500 | 468500 | 468500 | 468500 | 468000 | 23 |
| 514 | 20230912 | 104800 | 20943502500 | 468000 | 468500 | 469000 | 468000 | 236 |
| 515 | 20230912 | 104700 | 20833015500 | 468500 | 468500 | 468500 | 468000 | 29 |
| 516 | 20230912 | 104600 | 20819430500 | 468500 | 468500 | 468500 | 468000 | 29 |
| 517 | 20230912 | 104500 | 20805847500 | 468500 | 468500 | 469500 | 468500 | 289 |
| 518 | 20230912 | 104400 | 20670350500 | 469000 | 468500 | 469000 | 468500 | 74 |
| 519 | 20230912 | 104300 | 20635672500 | 468000 | 468500 | 468500 | 468000 | 73 |
| 520 | 20230912 | 104200 | 20601490000 | 468500 | 468500 | 468500 | 468000 | 71 |
| 521 | 20230912 | 104100 | 20568239500 | 468500 | 468500 | 468500 | 468000 | 24 |
| 522 | 20230912 | 104000 | 20557000500 | 468000 | 468500 | 468500 | 468000 | 17 |
| 523 | 20230912 | 103900 | 20549037500 | 468500 | 468500 | 468500 | 468000 | 30 |
| 524 | 20230912 | 103800 | 20534983000 | 468500 | 469000 | 469000 | 468000 | 137 |
| 525 | 20230912 | 103700 | 20470791500 | 469000 | 468500 | 469000 | 468500 | 86 |
| 526 | 20230912 | 103600 | 20430487500 | 468500 | 469000 | 469000 | 468500 | 25 |
| 527 | 20230912 | 103500 | 20418764000 | 468000 | 468500 | 469000 | 468000 | 45 |
| 528 | 20230912 | 103400 | 20397679500 | 468500 | 468500 | 468500 | 468500 | 22 |
| 529 | 20230912 | 103300 | 20387372500 | 468000 | 468500 | 469000 | 468000 | 63 |
| 530 | 20230912 | 103200 | 20357847500 | 469000 | 469000 | 469000 | 468500 | 36 |
| 531 | 20230912 | 103100 | 20340965000 | 469000 | 468500 | 469000 | 468000 | 33 |
| 532 | 20230912 | 103000 | 20325502000 | 468500 | 468500 | 468500 | 468000 | 207 |
| 533 | 20230912 | 102900 | 20228523000 | 468000 | 467500 | 468000 | 467500 | 100 |
| 534 | 20230912 | 102800 | 20181730500 | 467500 | 466500 | 467500 | 466500 | 46 |
| 535 | 20230912 | 102700 | 20160242000 | 467000 | 467000 | 467000 | 466000 | 217 |
| 536 | 20230912 | 102600 | 20058972500 | 467500 | 467500 | 467500 | 467000 | 8 |
| 537 | 20230912 | 102500 | 20055233000 | 467500 | 467500 | 467500 | 467000 | 50 |
| 538 | 20230912 | 102400 | 20031876000 | 467000 | 468000 | 468000 | 467000 | 59 |
| 539 | 20230912 | 102300 | 20004289000 | 468000 | 467500 | 468000 | 467000 | 74 |
| 540 | 20230912 | 102200 | 19969694500 | 467500 | 467500 | 468000 | 467000 | 202 |
| 541 | 20230912 | 102100 | 19875309500 | 468000 | 468000 | 468000 | 467500 | 221 |
| 542 | 20230912 | 102000 | 19771967500 | 468000 | 468000 | 468000 | 467500 | 81 |
| 543 | 20230912 | 101900 | 19734062000 | 468000 | 468500 | 469000 | 468000 | 265 |
| 544 | 20230912 | 101800 | 19609995000 | 468500 | 468500 | 468500 | 468500 | 42 |
| 545 | 20230912 | 101700 | 19590318000 | 468500 | 468500 | 468500 | 468000 | 65 |
| 546 | 20230912 | 101600 | 19559883500 | 468000 | 469000 | 469000 | 468000 | 119 |
| 547 | 20230912 | 101500 | 19504133000 | 469000 | 469500 | 469500 | 469000 | 205 |
| 548 | 20230912 | 101400 | 19407969000 | 469500 | 470000 | 470000 | 469000 | 66 |
| 549 | 20230912 | 101300 | 19376981500 | 469500 | 469500 | 470500 | 469500 | 531 |
| 550 | 20230912 | 101200 | 19127476500 | 469500 | 469000 | 469500 | 469000 | 182 |
| 551 | 20230912 | 101100 | 19042082000 | 469000 | 468500 | 469000 | 468000 | 189 |
| 552 | 20230912 | 101000 | 18953469500 | 468500 | 469000 | 469000 | 468500 | 157 |
| 553 | 20230912 | 100900 | 18879890000 | 469000 | 469000 | 469000 | 468500 | 175 |
| 554 | 20230912 | 100800 | 18797871000 | 469000 | 469000 | 469000 | 468500 | 94 |
| 555 | 20230912 | 100700 | 18753793000 | 469000 | 468000 | 469000 | 467500 | 368 |
| 556 | 20230912 | 100600 | 18581496000 | 468000 | 468000 | 468500 | 467500 | 69 |
| 557 | 20230912 | 100500 | 18549214500 | 468500 | 468000 | 468500 | 468000 | 94 |
| 558 | 20230912 | 100400 | 18505220000 | 468000 | 468000 | 468000 | 467500 | 63 |
| 559 | 20230912 | 100300 | 18475740500 | 468000 | 468000 | 468000 | 467500 | 213 |
| 560 | 20230912 | 100200 | 18376140000 | 468500 | 469000 | 469000 | 468000 | 307 |
| 561 | 20230912 | 100100 | 18232341000 | 469000 | 468500 | 469000 | 468500 | 40 |
| 562 | 20230912 | 100000 | 18213593000 | 468500 | 467500 | 469000 | 467000 | 437 |
| 563 | 20230912 | 095900 | 18008985500 | 467500 | 467500 | 468000 | 467000 | 93 |
| 564 | 20230912 | 095800 | 17965526500 | 467500 | 467500 | 468000 | 466500 | 159 |
| 565 | 20230912 | 095700 | 17891220500 | 467500 | 467000 | 467500 | 466500 | 247 |
| 566 | 20230912 | 095600 | 17775849000 | 467500 | 467000 | 467500 | 467000 | 94 |
| 567 | 20230912 | 095500 | 17731939500 | 467000 | 467500 | 467500 | 467000 | 126 |
| 568 | 20230912 | 095400 | 17673061000 | 468000 | 467000 | 468000 | 466500 | 267 |
| 569 | 20230912 | 095300 | 17548306000 | 467500 | 467000 | 467500 | 466500 | 175 |
| 570 | 20230912 | 095200 | 17466538500 | 466500 | 468500 | 468500 | 466500 | 758 |
| 571 | 20230912 | 095100 | 17112214500 | 468500 | 468500 | 468500 | 468000 | 35 |
| 572 | 20230912 | 095000 | 17095822000 | 468500 | 468500 | 468500 | 468000 | 81 |
| 573 | 20230912 | 094900 | 17057878500 | 468500 | 468000 | 468500 | 467500 | 142 |
| 574 | 20230912 | 094800 | 16991401000 | 468000 | 468500 | 468500 | 467500 | 342 |
| 575 | 20230912 | 094700 | 16831342000 | 468000 | 468500 | 468500 | 468000 | 126 |
| 576 | 20230912 | 094600 | 16772335500 | 468000 | 468500 | 468500 | 468000 | 161 |
| 577 | 20230912 | 094500 | 16696953500 | 468000 | 468500 | 469000 | 468000 | 157 |
| 578 | 20230912 | 094400 | 16623397500 | 468500 | 468500 | 468500 | 468000 | 209 |
| 579 | 20230912 | 094300 | 16525522000 | 468500 | 469000 | 469000 | 468500 | 97 |
| 580 | 20230912 | 094200 | 16480053000 | 469000 | 468500 | 469000 | 468000 | 76 |
| 581 | 20230912 | 094100 | 16444463500 | 468000 | 469500 | 469500 | 468000 | 1565 |
| 582 | 20230912 | 094000 | 15710490500 | 469000 | 470500 | 470500 | 469000 | 218 |
| 583 | 20230912 | 093900 | 15608098000 | 470500 | 470500 | 470500 | 470000 | 80 |
| 584 | 20230912 | 093800 | 15570460500 | 470500 | 470500 | 471000 | 470000 | 415 |
| 585 | 20230912 | 093700 | 15375303500 | 470000 | 469500 | 471000 | 469500 | 567 |
| 586 | 20230912 | 093600 | 15108703500 | 470000 | 469500 | 470000 | 469500 | 145 |
| 587 | 20230912 | 093500 | 15040601500 | 469500 | 470000 | 471000 | 469000 | 384 |
| 588 | 20230912 | 093400 | 14860256000 | 471000 | 472000 | 472000 | 470000 | 511 |
| 589 | 20230912 | 093300 | 14619410500 | 472000 | 471000 | 472000 | 470500 | 258 |
| 590 | 20230912 | 093200 | 14497793500 | 470500 | 469000 | 470500 | 468500 | 571 |
| 591 | 20230912 | 093100 | 14229657000 | 469500 | 469500 | 469500 | 469000 | 545 |
| 592 | 20230912 | 093000 | 13973961500 | 469500 | 470000 | 470000 | 469000 | 183 |
| 593 | 20230912 | 092900 | 13888065500 | 470000 | 469500 | 470000 | 469500 | 709 |
| 594 | 20230912 | 092800 | 13555059500 | 469500 | 469500 | 470000 | 468500 | 224 |
| 595 | 20230912 | 092700 | 13449945500 | 469500 | 471000 | 471000 | 469000 | 456 |
| 596 | 20230912 | 092600 | 13235812500 | 471000 | 471500 | 471500 | 469500 | 814 |
| 597 | 20230912 | 092500 | 12852803500 | 471500 | 471500 | 472000 | 471500 | 251 |
| 598 | 20230912 | 092400 | 12734424500 | 471500 | 471000 | 472000 | 471000 | 691 |
| 599 | 20230912 | 092300 | 12408773000 | 471000 | 472000 | 472000 | 471000 | 357 |
| 600 | 20230912 | 092200 | 12240534000 | 471500 | 472500 | 472500 | 471500 | 143 |
| 601 | 20230912 | 092100 | 12173031000 | 472500 | 471500 | 472500 | 471500 | 210 |
| 602 | 20230912 | 092000 | 12073960000 | 472000 | 471500 | 473000 | 471500 | 673 |
| 603 | 20230912 | 091900 | 11756100000 | 471000 | 470500 | 471500 | 470500 | 136 |
| 604 | 20230912 | 091800 | 11692028500 | 471000 | 471500 | 472000 | 470500 | 432 |
| 605 | 20230912 | 091700 | 11488565500 | 472000 | 471500 | 472500 | 471500 | 257 |
| 606 | 20230912 | 091600 | 11367325500 | 471000 | 473000 | 473500 | 471000 | 741 |
| 607 | 20230912 | 091500 | 11017017000 | 473500 | 475500 | 475500 | 473500 | 840 |
| 608 | 20230912 | 091400 | 10618064500 | 475500 | 474500 | 475500 | 473500 | 720 |
| 609 | 20230912 | 091300 | 10276546000 | 474500 | 476500 | 477000 | 474000 | 1174 |
| 610 | 20230912 | 091200 | 9717988000 | 476500 | 473500 | 476500 | 473000 | 1992 |
| 611 | 20230912 | 091100 | 8772174000 | 473500 | 473000 | 473500 | 472000 | 883 |
| 612 | 20230912 | 091000 | 8354247500 | 473500 | 472500 | 474000 | 472000 | 1015 |
| 613 | 20230912 | 090900 | 7874265000 | 472500 | 472500 | 475000 | 471000 | 3004 |
| 614 | 20230912 | 090800 | 6452649500 | 472500 | 472500 | 473000 | 470500 | 2157 |
| 615 | 20230912 | 090700 | 5434231500 | 472500 | 471500 | 473000 | 470500 | 1277 |
| 616 | 20230912 | 090600 | 4831511500 | 471000 | 469500 | 472000 | 469000 | 2014 |
| 617 | 20230912 | 090500 | 3883602500 | 469500 | 470000 | 470500 | 469000 | 1084 |
| 618 | 20230912 | 090400 | 3374110000 | 470000 | 467500 | 470000 | 467000 | 1725 |
| 619 | 20230912 | 090300 | 2565714000 | 467000 | 468500 | 469000 | 467000 | 746 |
| 620 | 20230912 | 090200 | 2216657000 | 468500 | 467000 | 469500 | 466500 | 2096 |
| 621 | 20230912 | 090100 | 1235544500 | 468000 | 465500 | 468000 | 464500 | 1289 |
| 622 | 20230912 | 090000 | 634560500 | 465000 | 460500 | 466500 | 460000 | 1367 |