32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 3 | 20230921 | 185500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230921 | 185400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230921 | 185300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230921 | 185200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230921 | 185100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230921 | 185000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230921 | 184900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230921 | 184800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230921 | 184700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230921 | 184600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230921 | 184500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230921 | 184400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230921 | 184300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230921 | 184200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230921 | 184100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230921 | 184000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230921 | 183900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230921 | 183800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230921 | 183700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230921 | 183600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230921 | 183500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230921 | 183400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230921 | 183300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230921 | 183200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230921 | 183100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230921 | 183000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230921 | 182900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230921 | 182800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230921 | 182700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230921 | 182600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 33 | 20230921 | 182500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230921 | 182400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230921 | 182300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230921 | 182200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230921 | 182100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230921 | 182000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230921 | 181900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230921 | 181800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230921 | 181700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230921 | 181600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230921 | 181500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230921 | 181400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230921 | 181300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230921 | 181200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230921 | 181100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230921 | 181000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230921 | 180900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230921 | 180800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230921 | 180700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230921 | 180600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230921 | 180500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230921 | 180400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230921 | 180300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230921 | 180200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230921 | 180100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230921 | 180000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230921 | 175900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230921 | 175800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230921 | 175700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230921 | 175600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 63 | 20230921 | 175500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230921 | 175400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230921 | 175300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230921 | 175200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230921 | 175100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230921 | 175000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230921 | 174900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230921 | 174800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230921 | 174700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230921 | 174600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230921 | 174500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230921 | 174400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230921 | 174300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230921 | 174200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230921 | 174100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230921 | 174000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230921 | 173900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230921 | 173800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230921 | 173700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230921 | 173600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230921 | 173500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230921 | 173400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230921 | 173300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230921 | 173200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230921 | 173100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230921 | 173000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230921 | 172900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230921 | 172800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230921 | 172700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230921 | 172600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 93 | 20230921 | 172500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230921 | 172400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230921 | 172300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230921 | 172200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230921 | 172100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230921 | 172000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230921 | 171900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230921 | 171800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230921 | 171700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230921 | 171600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230921 | 171500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230921 | 171400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230921 | 171300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230921 | 171200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230921 | 171100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230921 | 171000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230921 | 170900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230921 | 170800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230921 | 170700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230921 | 170600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230921 | 170500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230921 | 170400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230921 | 170300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230921 | 170200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230921 | 170100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230921 | 170000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230921 | 165900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230921 | 165800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230921 | 165700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230921 | 165600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 123 | 20230921 | 165500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230921 | 165400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230921 | 165300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230921 | 165200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230921 | 165100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230921 | 165000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230921 | 164900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230921 | 164800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230921 | 164700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230921 | 164600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230921 | 164500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230921 | 164400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230921 | 164300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230921 | 164200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230921 | 164100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230921 | 164000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230921 | 163900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230921 | 163800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230921 | 163700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230921 | 163600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230921 | 163500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230921 | 163400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230921 | 163300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230921 | 163200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230921 | 163100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230921 | 163000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230921 | 162900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230921 | 162800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230921 | 162700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230921 | 162600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 153 | 20230921 | 162500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230921 | 162400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230921 | 162300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230921 | 162200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230921 | 162100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230921 | 162000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230921 | 161900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230921 | 161800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230921 | 161700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230921 | 161600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230921 | 161500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230921 | 161400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230921 | 161300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230921 | 161200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230921 | 161100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230921 | 161000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230921 | 160900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230921 | 160800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230921 | 160700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230921 | 160600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230921 | 160500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230921 | 160400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230921 | 160300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230921 | 160200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230921 | 160100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230921 | 160000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230921 | 155900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230921 | 155800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230921 | 155700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230921 | 155600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 183 | 20230921 | 155500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230921 | 155400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230921 | 155300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230921 | 155200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230921 | 155100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230921 | 155000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230921 | 154900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230921 | 154800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230921 | 154700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230921 | 154600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230921 | 154500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230921 | 154400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230921 | 154300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230921 | 154200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230921 | 154100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230921 | 154000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230921 | 153900 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230921 | 153800 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230921 | 153700 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230921 | 153600 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230921 | 153500 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230921 | 153400 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230921 | 153300 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230921 | 153200 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230921 | 153100 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230921 | 153000 | 6702077100 | 38000 | 38000 | 38000 | 38000 | 20200 |
| 209 | 20230921 | 152900 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230921 | 152800 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230921 | 152700 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230921 | 152600 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 213 | 20230921 | 152500 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230921 | 152400 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230921 | 152300 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230921 | 152200 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230921 | 152100 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230921 | 152000 | 5934477100 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230921 | 151900 | 5934477100 | 38000 | 38000 | 38000 | 37950 | 450 |
| 220 | 20230921 | 151800 | 5917379950 | 38000 | 37950 | 38000 | 37950 | 154 |
| 221 | 20230921 | 151700 | 5911531550 | 37950 | 37900 | 37950 | 37900 | 288 |
| 222 | 20230921 | 151600 | 5900610300 | 37950 | 38000 | 38000 | 37900 | 162 |
| 223 | 20230921 | 151500 | 5894463000 | 38000 | 37900 | 38000 | 37900 | 357 |
| 224 | 20230921 | 151400 | 5880925200 | 37900 | 37950 | 38000 | 37900 | 348 |
| 225 | 20230921 | 151300 | 5867713100 | 37950 | 37800 | 37950 | 37800 | 1402 |
| 226 | 20230921 | 151200 | 5814608200 | 37850 | 37900 | 37900 | 37800 | 590 |
| 227 | 20230921 | 151100 | 5792273300 | 37900 | 37900 | 37900 | 37850 | 317 |
| 228 | 20230921 | 151000 | 5780269600 | 37900 | 37900 | 37950 | 37850 | 410 |
| 229 | 20230921 | 150900 | 5764740100 | 37900 | 37850 | 37900 | 37850 | 436 |
| 230 | 20230921 | 150800 | 5748233100 | 37900 | 37900 | 37950 | 37850 | 311 |
| 231 | 20230921 | 150700 | 5736447600 | 37850 | 37900 | 37900 | 37800 | 385 |
| 232 | 20230921 | 150600 | 5721872300 | 37800 | 37850 | 37950 | 37800 | 2406 |
| 233 | 20230921 | 150500 | 5630825450 | 37850 | 37850 | 37900 | 37800 | 4047 |
| 234 | 20230921 | 150400 | 5477739400 | 37900 | 37950 | 37950 | 37850 | 910 |
| 235 | 20230921 | 150300 | 5443257100 | 37950 | 37900 | 37950 | 37850 | 567 |
| 236 | 20230921 | 150200 | 5421777350 | 37900 | 37950 | 37950 | 37850 | 480 |
| 237 | 20230921 | 150100 | 5403582850 | 37950 | 37950 | 38000 | 37900 | 801 |
| 238 | 20230921 | 150000 | 5373189850 | 38000 | 37950 | 38000 | 37900 | 580 |
| 239 | 20230921 | 145900 | 5351186450 | 37950 | 37950 | 37950 | 37900 | 509 |
| 240 | 20230921 | 145800 | 5331878250 | 37950 | 37950 | 37950 | 37900 | 426 |
| 241 | 20230921 | 145700 | 5315719950 | 37900 | 37950 | 38000 | 37900 | 307 |
| 242 | 20230921 | 145600 | 5304075700 | 37950 | 38000 | 38000 | 37900 | 274 |
| 243 | 20230921 | 145500 | 5293684800 | 38000 | 38000 | 38000 | 37950 | 1249 |
| 244 | 20230921 | 145400 | 5246279500 | 38000 | 38000 | 38000 | 37950 | 353 |
| 245 | 20230921 | 145300 | 5232873500 | 38000 | 38000 | 38000 | 37950 | 583 |
| 246 | 20230921 | 145200 | 5210740250 | 37950 | 38000 | 38000 | 37950 | 412 |
| 247 | 20230921 | 145100 | 5195093000 | 38000 | 38000 | 38000 | 37950 | 2472 |
| 248 | 20230921 | 145000 | 5101165150 | 38000 | 38000 | 38000 | 37950 | 395 |
| 249 | 20230921 | 144900 | 5086162800 | 37950 | 38000 | 38000 | 37950 | 444 |
| 250 | 20230921 | 144800 | 5069306050 | 38000 | 38000 | 38000 | 37950 | 315 |
| 251 | 20230921 | 144700 | 5057343950 | 38000 | 38000 | 38000 | 37950 | 547 |
| 252 | 20230921 | 144600 | 5036576150 | 38000 | 38000 | 38000 | 37950 | 323 |
| 253 | 20230921 | 144500 | 5024310500 | 37950 | 38000 | 38000 | 37950 | 613 |
| 254 | 20230921 | 144400 | 5001031700 | 38000 | 38000 | 38000 | 37950 | 308 |
| 255 | 20230921 | 144300 | 4989336100 | 38000 | 37950 | 38000 | 37900 | 503 |
| 256 | 20230921 | 144200 | 4970245400 | 37950 | 37900 | 37950 | 37900 | 544 |
| 257 | 20230921 | 144100 | 4949615400 | 37950 | 37950 | 38000 | 37900 | 466 |
| 258 | 20230921 | 144000 | 4931936850 | 37950 | 37950 | 37950 | 37900 | 416 |
| 259 | 20230921 | 143900 | 4916157350 | 37950 | 37950 | 37950 | 37900 | 344 |
| 260 | 20230921 | 143800 | 4903111150 | 37950 | 37900 | 37950 | 37900 | 897 |
| 261 | 20230921 | 143700 | 4869105650 | 37900 | 37950 | 37950 | 37900 | 399 |
| 262 | 20230921 | 143600 | 4853972900 | 37950 | 37950 | 37950 | 37900 | 542 |
| 263 | 20230921 | 143500 | 4833413150 | 37950 | 37950 | 37950 | 37900 | 329 |
| 264 | 20230921 | 143400 | 4820935950 | 37950 | 37950 | 37950 | 37900 | 759 |
| 265 | 20230921 | 143300 | 4792160450 | 37950 | 37950 | 37950 | 37900 | 383 |
| 266 | 20230921 | 143200 | 4777638050 | 37950 | 37900 | 37950 | 37900 | 448 |
| 267 | 20230921 | 143100 | 4760648950 | 37950 | 37950 | 37950 | 37900 | 366 |
| 268 | 20230921 | 143000 | 4746772300 | 37900 | 37950 | 37950 | 37900 | 465 |
| 269 | 20230921 | 142900 | 4729140800 | 37950 | 37950 | 37950 | 37900 | 402 |
| 270 | 20230921 | 142800 | 4713896850 | 37900 | 37900 | 37950 | 37900 | 404 |
| 271 | 20230921 | 142700 | 4698579900 | 37900 | 37950 | 37950 | 37900 | 432 |
| 272 | 20230921 | 142600 | 4682193200 | 37900 | 38000 | 38000 | 37900 | 5256 |
| 273 | 20230921 | 142500 | 4482731800 | 38000 | 38000 | 38000 | 37950 | 436 |
| 274 | 20230921 | 142400 | 4466172050 | 38000 | 38000 | 38000 | 37950 | 413 |
| 275 | 20230921 | 142300 | 4450486350 | 37950 | 38000 | 38000 | 37950 | 350 |
| 276 | 20230921 | 142200 | 4437194050 | 38000 | 38000 | 38000 | 37950 | 513 |
| 277 | 20230921 | 142100 | 4417715700 | 38000 | 38000 | 38000 | 37950 | 428 |
| 278 | 20230921 | 142000 | 4401459500 | 38000 | 38000 | 38000 | 37950 | 287 |
| 279 | 20230921 | 141900 | 4390561400 | 38000 | 38000 | 38000 | 37950 | 625 |
| 280 | 20230921 | 141800 | 4366829100 | 38000 | 38000 | 38000 | 37950 | 549 |
| 281 | 20230921 | 141700 | 4345982250 | 37950 | 38000 | 38000 | 37950 | 323 |
| 282 | 20230921 | 141600 | 4333715900 | 38000 | 38000 | 38000 | 37950 | 378 |
| 283 | 20230921 | 141500 | 4319360100 | 38000 | 38000 | 38000 | 37950 | 348 |
| 284 | 20230921 | 141400 | 4306143900 | 37950 | 38000 | 38000 | 37950 | 483 |
| 285 | 20230921 | 141300 | 4287804850 | 38000 | 38000 | 38000 | 37950 | 333 |
| 286 | 20230921 | 141200 | 4275159500 | 38000 | 38000 | 38000 | 37950 | 311 |
| 287 | 20230921 | 141100 | 4263350200 | 38000 | 38050 | 38050 | 37950 | 392 |
| 288 | 20230921 | 141000 | 4248462300 | 38000 | 38000 | 38050 | 38000 | 364 |
| 289 | 20230921 | 140900 | 4234626950 | 38000 | 38000 | 38000 | 37950 | 417 |
| 290 | 20230921 | 140800 | 4218789550 | 38000 | 38000 | 38000 | 37950 | 1403 |
| 291 | 20230921 | 140700 | 4165483850 | 37950 | 37950 | 38000 | 37950 | 671 |
| 292 | 20230921 | 140600 | 4140012100 | 38000 | 38000 | 38000 | 37950 | 324 |
| 293 | 20230921 | 140500 | 4127707750 | 38000 | 38000 | 38000 | 37950 | 385 |
| 294 | 20230921 | 140400 | 4113085850 | 38000 | 38000 | 38000 | 37950 | 278 |
| 295 | 20230921 | 140300 | 4102529400 | 38000 | 38000 | 38000 | 37950 | 518 |
| 296 | 20230921 | 140200 | 4082859550 | 38000 | 38000 | 38000 | 37950 | 327 |
| 297 | 20230921 | 140100 | 4070441250 | 38000 | 38000 | 38000 | 37950 | 405 |
| 298 | 20230921 | 140000 | 4055058950 | 38000 | 38000 | 38000 | 37950 | 352 |
| 299 | 20230921 | 135900 | 4041690850 | 38000 | 38000 | 38000 | 37950 | 412 |
| 300 | 20230921 | 135800 | 4026049150 | 38000 | 38000 | 38000 | 37950 | 339 |
| 301 | 20230921 | 135700 | 4013175300 | 38000 | 38000 | 38000 | 37950 | 311 |
| 302 | 20230921 | 135600 | 4001364900 | 38000 | 38000 | 38000 | 37950 | 316 |
| 303 | 20230921 | 135500 | 3989365150 | 38000 | 38000 | 38000 | 37950 | 459 |
| 304 | 20230921 | 135400 | 3971937550 | 38000 | 38000 | 38000 | 37950 | 310 |
| 305 | 20230921 | 135300 | 3960165200 | 37950 | 38000 | 38000 | 37950 | 390 |
| 306 | 20230921 | 135200 | 3945353650 | 38000 | 38000 | 38000 | 37950 | 337 |
| 307 | 20230921 | 135100 | 3932555550 | 38000 | 38000 | 38000 | 37950 | 499 |
| 308 | 20230921 | 135000 | 3913608700 | 38000 | 38000 | 38000 | 37950 | 421 |
| 309 | 20230921 | 134900 | 3897621650 | 38000 | 38000 | 38000 | 37950 | 366 |
| 310 | 20230921 | 134800 | 3883722200 | 38000 | 38000 | 38000 | 37950 | 316 |
| 311 | 20230921 | 134700 | 3871721800 | 37950 | 38000 | 38000 | 37950 | 491 |
| 312 | 20230921 | 134600 | 3853079600 | 38000 | 38000 | 38000 | 37950 | 262 |
| 313 | 20230921 | 134500 | 3843131300 | 38000 | 38000 | 38000 | 37950 | 428 |
| 314 | 20230921 | 134400 | 3826875700 | 38000 | 38000 | 38000 | 37950 | 1195 |
| 315 | 20230921 | 134300 | 3781475050 | 37950 | 38000 | 38000 | 37950 | 501 |
| 316 | 20230921 | 134200 | 3762452850 | 38000 | 38000 | 38000 | 37950 | 324 |
| 317 | 20230921 | 134100 | 3750148500 | 38000 | 38000 | 38000 | 37950 | 367 |
| 318 | 20230921 | 134000 | 3736211050 | 38000 | 38000 | 38000 | 37950 | 296 |
| 319 | 20230921 | 133900 | 3724970650 | 37950 | 38000 | 38000 | 37950 | 451 |
| 320 | 20230921 | 133800 | 3707847200 | 38000 | 38000 | 38000 | 37950 | 327 |
| 321 | 20230921 | 133700 | 3695428700 | 38000 | 38000 | 38000 | 37950 | 386 |
| 322 | 20230921 | 133600 | 3680768900 | 38000 | 37950 | 38000 | 37950 | 432 |
| 323 | 20230921 | 133500 | 3664367700 | 38000 | 38000 | 38000 | 37950 | 329 |
| 324 | 20230921 | 133400 | 3651873550 | 38000 | 38000 | 38000 | 37950 | 346 |
| 325 | 20230921 | 133300 | 3638733700 | 38000 | 38000 | 38000 | 37950 | 462 |
| 326 | 20230921 | 133200 | 3621185950 | 38000 | 37950 | 38000 | 37950 | 668 |
| 327 | 20230921 | 133100 | 3595818100 | 38000 | 38000 | 38000 | 37950 | 256 |
| 328 | 20230921 | 133000 | 3586098250 | 38000 | 37950 | 38000 | 37950 | 297 |
| 329 | 20230921 | 132900 | 3574820750 | 38000 | 38050 | 38050 | 37950 | 1205 |
| 330 | 20230921 | 132800 | 3529034850 | 38050 | 38000 | 38050 | 38000 | 373 |
| 331 | 20230921 | 132700 | 3514857900 | 38050 | 38050 | 38050 | 38000 | 275 |
| 332 | 20230921 | 132600 | 3504401750 | 38050 | 38050 | 38050 | 38000 | 241 |
| 333 | 20230921 | 132500 | 3495239300 | 38050 | 38000 | 38050 | 38000 | 266 |
| 334 | 20230921 | 132400 | 3485127300 | 38000 | 38000 | 38050 | 38000 | 489 |
| 335 | 20230921 | 132300 | 3466539750 | 38000 | 38050 | 38050 | 38000 | 1313 |
| 336 | 20230921 | 132200 | 3416643700 | 38050 | 38050 | 38100 | 38000 | 2979 |
| 337 | 20230921 | 132100 | 3303346400 | 38100 | 38050 | 38100 | 38050 | 184 |
| 338 | 20230921 | 132000 | 3296344600 | 38100 | 38050 | 38100 | 38050 | 428 |
| 339 | 20230921 | 131900 | 3280056250 | 38100 | 38050 | 38100 | 38050 | 74 |
| 340 | 20230921 | 131800 | 3277237850 | 38100 | 38050 | 38100 | 38050 | 323 |
| 341 | 20230921 | 131700 | 3264943100 | 38100 | 38050 | 38100 | 38050 | 226 |
| 342 | 20230921 | 131600 | 3256343200 | 38050 | 38050 | 38100 | 38050 | 158 |
| 343 | 20230921 | 131500 | 3250324750 | 38100 | 38100 | 38100 | 38050 | 26 |
| 344 | 20230921 | 131400 | 3249334400 | 38050 | 38100 | 38100 | 38050 | 109 |
| 345 | 20230921 | 131300 | 3245182150 | 38100 | 38050 | 38100 | 38050 | 11 |
| 346 | 20230921 | 131200 | 3244763450 | 38100 | 38100 | 38100 | 38050 | 55 |
| 347 | 20230921 | 131100 | 3242668350 | 38100 | 38050 | 38100 | 38050 | 105 |
| 348 | 20230921 | 131000 | 3238668200 | 38100 | 38100 | 38100 | 38100 | 33 |
| 349 | 20230921 | 130900 | 3237410900 | 38100 | 38100 | 38100 | 38050 | 213 |
| 350 | 20230921 | 130800 | 3229300800 | 38100 | 38100 | 38100 | 38050 | 1045 |
| 351 | 20230921 | 130700 | 3189535350 | 38100 | 38100 | 38100 | 38050 | 72 |
| 352 | 20230921 | 130600 | 3186792600 | 38100 | 38100 | 38100 | 38100 | 91 |
| 353 | 20230921 | 130500 | 3183325500 | 38100 | 38100 | 38100 | 38050 | 51 |
| 354 | 20230921 | 130400 | 3181382900 | 38100 | 38100 | 38100 | 38100 | 39 |
| 355 | 20230921 | 130300 | 3179897000 | 38100 | 38100 | 38100 | 38100 | 53 |
| 356 | 20230921 | 130200 | 3177877700 | 38100 | 38100 | 38100 | 38050 | 181 |
| 357 | 20230921 | 130100 | 3170986300 | 38100 | 38100 | 38100 | 38100 | 93 |
| 358 | 20230921 | 130000 | 3167443000 | 38100 | 38100 | 38100 | 38100 | 98 |
| 359 | 20230921 | 125900 | 3163709200 | 38100 | 38100 | 38100 | 38100 | 86 |
| 360 | 20230921 | 125800 | 3160432600 | 38100 | 38100 | 38100 | 38100 | 109 |
| 361 | 20230921 | 125700 | 3156279700 | 38100 | 38100 | 38100 | 38050 | 48 |
| 362 | 20230921 | 125600 | 3154452150 | 38100 | 38100 | 38100 | 38050 | 126 |
| 363 | 20230921 | 125500 | 3149654300 | 38100 | 38100 | 38100 | 38100 | 33 |
| 364 | 20230921 | 125400 | 3148397000 | 38100 | 38100 | 38100 | 38100 | 26 |
| 365 | 20230921 | 125300 | 3147406400 | 38100 | 38100 | 38100 | 38100 | 136 |
| 366 | 20230921 | 125200 | 3142224800 | 38100 | 38050 | 38100 | 38050 | 93 |
| 367 | 20230921 | 125100 | 3138683900 | 38100 | 38100 | 38100 | 38050 | 37 |
| 368 | 20230921 | 125000 | 3137274700 | 38100 | 38100 | 38100 | 38050 | 186 |
| 369 | 20230921 | 124900 | 3130192400 | 38100 | 38100 | 38100 | 38050 | 50 |
| 370 | 20230921 | 124800 | 3128287550 | 38050 | 38100 | 38100 | 38050 | 107 |
| 371 | 20230921 | 124700 | 3124211750 | 38100 | 38100 | 38100 | 38100 | 70 |
| 372 | 20230921 | 124600 | 3121544750 | 38100 | 38100 | 38100 | 38050 | 52 |
| 373 | 20230921 | 124500 | 3119563750 | 38100 | 38100 | 38100 | 38100 | 85 |
| 374 | 20230921 | 124400 | 3116325250 | 38100 | 38100 | 38100 | 38100 | 91 |
| 375 | 20230921 | 124300 | 3112858150 | 38050 | 38100 | 38100 | 38050 | 101 |
| 376 | 20230921 | 124200 | 3109010600 | 38050 | 38100 | 38100 | 38050 | 115 |
| 377 | 20230921 | 124100 | 3104634250 | 38100 | 38100 | 38100 | 38100 | 25 |
| 378 | 20230921 | 124000 | 3103681750 | 38100 | 38050 | 38100 | 38050 | 58 |
| 379 | 20230921 | 123900 | 3101472600 | 38050 | 38100 | 38100 | 38050 | 164 |
| 380 | 20230921 | 123800 | 3095230200 | 38050 | 38100 | 38100 | 38050 | 479 |
| 381 | 20230921 | 123700 | 3077000450 | 38100 | 38050 | 38100 | 38050 | 69 |
| 382 | 20230921 | 123600 | 3074371700 | 38100 | 38100 | 38100 | 38050 | 161 |
| 383 | 20230921 | 123500 | 3068242600 | 38100 | 38100 | 38100 | 38100 | 91 |
| 384 | 20230921 | 123400 | 3064775500 | 38100 | 38100 | 38100 | 38050 | 155 |
| 385 | 20230921 | 123300 | 3058875000 | 38100 | 38100 | 38100 | 38100 | 33 |
| 386 | 20230921 | 123200 | 3057617700 | 38100 | 38100 | 38100 | 38050 | 105 |
| 387 | 20230921 | 123100 | 3053617850 | 38100 | 38100 | 38100 | 38100 | 88 |
| 388 | 20230921 | 123000 | 3050265050 | 38100 | 38100 | 38100 | 38100 | 64 |
| 389 | 20230921 | 122900 | 3047826650 | 38100 | 38100 | 38100 | 38100 | 40 |
| 390 | 20230921 | 122800 | 3046302650 | 38050 | 38100 | 38100 | 38050 | 247 |
| 391 | 20230921 | 122700 | 3036892200 | 38100 | 38100 | 38100 | 38100 | 70 |
| 392 | 20230921 | 122600 | 3034225200 | 38050 | 38100 | 38100 | 38050 | 25 |
| 393 | 20230921 | 122500 | 3033272950 | 38100 | 38100 | 38100 | 38050 | 143 |
| 394 | 20230921 | 122400 | 3027824750 | 38100 | 38100 | 38100 | 38050 | 66 |
| 395 | 20230921 | 122300 | 3025310250 | 38100 | 38100 | 38100 | 38100 | 54 |
| 396 | 20230921 | 122200 | 3023252850 | 38100 | 38100 | 38150 | 38100 | 344 |
| 397 | 20230921 | 122100 | 3010143200 | 38150 | 38150 | 38150 | 38100 | 24 |
| 398 | 20230921 | 122000 | 3009227650 | 38100 | 38150 | 38150 | 38100 | 34 |
| 399 | 20230921 | 121900 | 3007930600 | 38150 | 38100 | 38150 | 38100 | 71 |
| 400 | 20230921 | 121800 | 3005222100 | 38150 | 38100 | 38150 | 38050 | 389 |
| 401 | 20230921 | 121700 | 2990401650 | 38100 | 38150 | 38150 | 38050 | 114 |
| 402 | 20230921 | 121600 | 2986055600 | 38100 | 38100 | 38150 | 38100 | 319 |
| 403 | 20230921 | 121500 | 2973901650 | 38150 | 38150 | 38150 | 38150 | 37 |
| 404 | 20230921 | 121400 | 2972490100 | 38150 | 38150 | 38150 | 38100 | 282 |
| 405 | 20230921 | 121300 | 2961741100 | 38150 | 38150 | 38150 | 38150 | 90 |
| 406 | 20230921 | 121200 | 2958307600 | 38150 | 38100 | 38150 | 38100 | 100 |
| 407 | 20230921 | 121100 | 2954496600 | 38100 | 38100 | 38100 | 38100 | 175 |
| 408 | 20230921 | 121000 | 2947829100 | 38100 | 38150 | 38150 | 38100 | 75 |
| 409 | 20230921 | 120900 | 2944968850 | 38150 | 38100 | 38150 | 38100 | 117 |
| 410 | 20230921 | 120800 | 2940509550 | 38100 | 38100 | 38100 | 38100 | 290 |
| 411 | 20230921 | 120700 | 2929460550 | 38050 | 38100 | 38100 | 38050 | 7 |
| 412 | 20230921 | 120600 | 2929194100 | 38100 | 38100 | 38100 | 38100 | 142 |
| 413 | 20230921 | 120500 | 2923783900 | 38100 | 38050 | 38100 | 38050 | 20 |
| 414 | 20230921 | 120400 | 2923022050 | 38050 | 38050 | 38050 | 38050 | 396 |
| 415 | 20230921 | 120300 | 2907954250 | 38050 | 38050 | 38050 | 38050 | 30 |
| 416 | 20230921 | 120200 | 2906812750 | 38050 | 38050 | 38050 | 38050 | 102 |
| 417 | 20230921 | 120100 | 2902931650 | 38000 | 38100 | 38100 | 38000 | 145 |
| 418 | 20230921 | 120000 | 2897411950 | 38050 | 38050 | 38050 | 38050 | 888 |
| 419 | 20230921 | 115900 | 2863623550 | 38050 | 38050 | 38050 | 38050 | 57 |
| 420 | 20230921 | 115800 | 2861454700 | 38050 | 38100 | 38100 | 38050 | 212 |
| 421 | 20230921 | 115700 | 2853388050 | 38100 | 38000 | 38100 | 38000 | 36 |
| 422 | 20230921 | 115600 | 2852018950 | 38100 | 38100 | 38100 | 38000 | 110 |
| 423 | 20230921 | 115500 | 2847831950 | 38100 | 38000 | 38100 | 38000 | 15 |
| 424 | 20230921 | 115400 | 2847260550 | 38050 | 38100 | 38100 | 38050 | 458 |
| 425 | 20230921 | 115300 | 2829832700 | 38100 | 38050 | 38100 | 38050 | 609 |
| 426 | 20230921 | 115200 | 2806654700 | 38100 | 38100 | 38100 | 38100 | 48 |
| 427 | 20230921 | 115100 | 2804825900 | 38100 | 38100 | 38100 | 38050 | 53 |
| 428 | 20230921 | 115000 | 2802806850 | 38100 | 38000 | 38100 | 38000 | 6860 |
| 429 | 20230921 | 114900 | 2542115900 | 38000 | 38000 | 38000 | 38000 | 232 |
| 430 | 20230921 | 114800 | 2533299900 | 38000 | 38000 | 38000 | 38000 | 290 |
| 431 | 20230921 | 114700 | 2522279900 | 38100 | 38100 | 38100 | 38000 | 95 |
| 432 | 20230921 | 114600 | 2518667600 | 38100 | 38100 | 38100 | 37950 | 2352 |
| 433 | 20230921 | 114500 | 2429287650 | 38100 | 38050 | 38100 | 38000 | 62 |
| 434 | 20230921 | 114400 | 2426927650 | 38050 | 38050 | 38050 | 38000 | 44 |
| 435 | 20230921 | 114300 | 2425253950 | 38050 | 38000 | 38050 | 38000 | 303 |
| 436 | 20230921 | 114200 | 2413734800 | 38050 | 38100 | 38100 | 38050 | 656 |
| 437 | 20230921 | 114100 | 2388769250 | 38050 | 38100 | 38100 | 38050 | 117 |
| 438 | 20230921 | 114000 | 2384311600 | 38100 | 38100 | 38100 | 38100 | 255 |
| 439 | 20230921 | 113900 | 2374596100 | 38100 | 38100 | 38100 | 38050 | 85 |
| 440 | 20230921 | 113800 | 2371357650 | 38100 | 38100 | 38100 | 38100 | 77 |
| 441 | 20230921 | 113700 | 2368423950 | 38100 | 38100 | 38100 | 38050 | 137 |
| 442 | 20230921 | 113600 | 2363209250 | 38100 | 38050 | 38100 | 38050 | 710 |
| 443 | 20230921 | 113500 | 2336191650 | 38050 | 38050 | 38050 | 38000 | 81 |
| 444 | 20230921 | 113400 | 2333109650 | 38050 | 38000 | 38050 | 38000 | 73 |
| 445 | 20230921 | 113300 | 2330335000 | 38050 | 38050 | 38050 | 38000 | 5375 |
| 446 | 20230921 | 113200 | 2126078750 | 38050 | 38050 | 38050 | 38050 | 62 |
| 447 | 20230921 | 113100 | 2123719650 | 38050 | 38100 | 38100 | 38050 | 278 |
| 448 | 20230921 | 113000 | 2113141700 | 38100 | 38100 | 38100 | 38050 | 91 |
| 449 | 20230921 | 112900 | 2109675300 | 38100 | 38100 | 38100 | 38100 | 2 |
| 450 | 20230921 | 112800 | 2109599100 | 38100 | 38100 | 38100 | 38100 | 25 |
| 451 | 20230921 | 112700 | 2108646600 | 38050 | 38050 | 38050 | 38050 | 94 |
| 452 | 20230921 | 112600 | 2105069900 | 38100 | 38100 | 38100 | 38050 | 363 |
| 453 | 20230921 | 112500 | 2091256700 | 38100 | 38100 | 38100 | 38050 | 299 |
| 454 | 20230921 | 112400 | 2079876250 | 38100 | 38050 | 38100 | 38050 | 20 |
| 455 | 20230921 | 112300 | 2079114350 | 38100 | 38250 | 38250 | 38100 | 591 |
| 456 | 20230921 | 112200 | 2056574000 | 38200 | 38200 | 38200 | 38200 | 144 |
| 457 | 20230921 | 112100 | 2051073200 | 38200 | 38250 | 38250 | 38200 | 33 |
| 458 | 20230921 | 112000 | 2049811550 | 38250 | 38200 | 38250 | 38200 | 236 |
| 459 | 20230921 | 111900 | 2040794650 | 38200 | 38200 | 38200 | 38200 | 183 |
| 460 | 20230921 | 111800 | 2033804050 | 38200 | 38200 | 38200 | 38200 | 54 |
| 461 | 20230921 | 111700 | 2031741250 | 38200 | 38300 | 38300 | 38200 | 103 |
| 462 | 20230921 | 111600 | 2027806550 | 38300 | 38300 | 38300 | 38300 | 51 |
| 463 | 20230921 | 111500 | 2025853250 | 38200 | 38200 | 38300 | 38200 | 796 |
| 464 | 20230921 | 111400 | 1995442550 | 38300 | 38300 | 38300 | 38300 | 68 |
| 465 | 20230921 | 111300 | 1992838150 | 38300 | 38300 | 38300 | 38250 | 202 |
| 466 | 20230921 | 111200 | 1985111550 | 38300 | 38050 | 38300 | 38050 | 2113 |
| 467 | 20230921 | 111100 | 1904660400 | 38000 | 38050 | 38050 | 38000 | 80 |
| 468 | 20230921 | 111000 | 1901618200 | 38050 | 38050 | 38050 | 38000 | 126 |
| 469 | 20230921 | 110900 | 1896828900 | 38000 | 38000 | 38050 | 38000 | 365 |
| 470 | 20230921 | 110800 | 1882941850 | 38050 | 38000 | 38050 | 38000 | 50 |
| 471 | 20230921 | 110700 | 1881040650 | 38050 | 38050 | 38050 | 38050 | 118 |
| 472 | 20230921 | 110600 | 1876550750 | 38050 | 38000 | 38050 | 38000 | 81 |
| 473 | 20230921 | 110500 | 1873469950 | 38050 | 38000 | 38050 | 38000 | 82 |
| 474 | 20230921 | 110400 | 1870352550 | 38050 | 38050 | 38050 | 38000 | 92 |
| 475 | 20230921 | 110300 | 1866853950 | 38050 | 38000 | 38050 | 38000 | 196 |
| 476 | 20230921 | 110200 | 1859404400 | 38050 | 38000 | 38050 | 38000 | 39 |
| 477 | 20230921 | 110100 | 1857921800 | 38050 | 38000 | 38050 | 38000 | 114 |
| 478 | 20230921 | 110000 | 1853587450 | 38050 | 38050 | 38050 | 38050 | 3 |
| 479 | 20230921 | 105900 | 1853473300 | 38050 | 38050 | 38050 | 38050 | 60 |
| 480 | 20230921 | 105800 | 1851190300 | 38050 | 38050 | 38050 | 38050 | 5 |
| 481 | 20230921 | 105700 | 1851000050 | 38000 | 38050 | 38050 | 38000 | 151 |
| 482 | 20230921 | 105600 | 1845257050 | 38050 | 38050 | 38050 | 38050 | 24 |
| 483 | 20230921 | 105500 | 1844343850 | 38050 | 38050 | 38050 | 38050 | 104 |
| 484 | 20230921 | 105400 | 1840386650 | 38050 | 38050 | 38050 | 38050 | 24 |
| 485 | 20230921 | 105300 | 1839473450 | 38050 | 38050 | 38050 | 38000 | 744 |
| 486 | 20230921 | 105200 | 1811164750 | 38050 | 38100 | 38100 | 38050 | 151 |
| 487 | 20230921 | 105100 | 1805414150 | 38100 | 38100 | 38100 | 38100 | 37 |
| 488 | 20230921 | 105000 | 1804004450 | 38050 | 38050 | 38100 | 38050 | 61 |
| 489 | 20230921 | 104900 | 1801681450 | 38100 | 38100 | 38100 | 38100 | 47 |
| 490 | 20230921 | 104800 | 1799890750 | 38100 | 38100 | 38100 | 38100 | 61 |
| 491 | 20230921 | 104700 | 1797566650 | 38100 | 38100 | 38100 | 38100 | 14 |
| 492 | 20230921 | 104600 | 1797033250 | 38100 | 38000 | 38100 | 38000 | 356 |
| 493 | 20230921 | 104500 | 1783505050 | 38000 | 38000 | 38000 | 38000 | 338 |
| 494 | 20230921 | 104400 | 1770661050 | 38050 | 38050 | 38050 | 38050 | 84 |
| 495 | 20230921 | 104300 | 1767464850 | 38100 | 37950 | 38100 | 37950 | 2763 |
| 496 | 20230921 | 104200 | 1662444600 | 37950 | 37950 | 37950 | 37950 | 47 |
| 497 | 20230921 | 104100 | 1660660950 | 37950 | 38000 | 38000 | 37950 | 93 |
| 498 | 20230921 | 104000 | 1657131000 | 38000 | 37950 | 38000 | 37950 | 38 |
| 499 | 20230921 | 103900 | 1655688250 | 37950 | 37950 | 37950 | 37950 | 27 |
| 500 | 20230921 | 103800 | 1654663600 | 37950 | 38000 | 38000 | 37950 | 47 |
| 501 | 20230921 | 103700 | 1652879750 | 37950 | 38000 | 38000 | 37950 | 359 |
| 502 | 20230921 | 103600 | 1639255250 | 37950 | 37950 | 37950 | 37950 | 420 |
| 503 | 20230921 | 103500 | 1623316250 | 37950 | 38000 | 38000 | 37950 | 57 |
| 504 | 20230921 | 103400 | 1621152950 | 37950 | 37950 | 37950 | 37950 | 144 |
| 505 | 20230921 | 103300 | 1615688150 | 37950 | 38000 | 38000 | 37950 | 34 |
| 506 | 20230921 | 103200 | 1614397250 | 37950 | 37950 | 37950 | 37950 | 156 |
| 507 | 20230921 | 103100 | 1608477050 | 37950 | 38000 | 38000 | 37950 | 149 |
| 508 | 20230921 | 103000 | 1602822400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 509 | 20230921 | 102900 | 1602822400 | 37950 | 37950 | 37950 | 37950 | 9 |
| 510 | 20230921 | 102800 | 1602480850 | 37950 | 37950 | 37950 | 37950 | 169 |
| 511 | 20230921 | 102700 | 1596067300 | 37950 | 37950 | 37950 | 37950 | 303 |
| 512 | 20230921 | 102600 | 1584568450 | 37950 | 37950 | 37950 | 37900 | 206 |
| 513 | 20230921 | 102500 | 1576752750 | 37950 | 37950 | 37950 | 37950 | 1094 |
| 514 | 20230921 | 102400 | 1535235450 | 37950 | 37950 | 37950 | 37950 | 41 |
| 515 | 20230921 | 102300 | 1533679500 | 37950 | 37950 | 37950 | 37950 | 5 |
| 516 | 20230921 | 102200 | 1533489750 | 38000 | 37950 | 38000 | 37950 | 146 |
| 517 | 20230921 | 102100 | 1527946450 | 37950 | 37950 | 38000 | 37950 | 123 |
| 518 | 20230921 | 102000 | 1523278500 | 37900 | 37900 | 37950 | 37900 | 1812 |
| 519 | 20230921 | 101900 | 1454515600 | 37900 | 37900 | 37950 | 37900 | 138 |
| 520 | 20230921 | 101800 | 1449281050 | 37900 | 37950 | 37950 | 37900 | 155 |
| 521 | 20230921 | 101700 | 1443401850 | 37950 | 37950 | 37950 | 37900 | 131 |
| 522 | 20230921 | 101600 | 1438432550 | 37900 | 37950 | 37950 | 37900 | 465 |
| 523 | 20230921 | 101500 | 1420801750 | 37950 | 37950 | 37950 | 37950 | 72 |
| 524 | 20230921 | 101400 | 1418069350 | 37900 | 37950 | 37950 | 37900 | 547 |
| 525 | 20230921 | 101300 | 1397319200 | 37950 | 37950 | 37950 | 37950 | 286 |
| 526 | 20230921 | 101200 | 1386465500 | 37950 | 37950 | 37950 | 37950 | 22 |
| 527 | 20230921 | 101100 | 1385630600 | 37950 | 37950 | 37950 | 37950 | 573 |
| 528 | 20230921 | 101000 | 1363885250 | 37900 | 37950 | 38000 | 37900 | 251 |
| 529 | 20230921 | 100900 | 1354359150 | 37950 | 37950 | 37950 | 37950 | 365 |
| 530 | 20230921 | 100800 | 1340507400 | 37950 | 37950 | 37950 | 37900 | 812 |
| 531 | 20230921 | 100700 | 1309707850 | 37950 | 38000 | 38000 | 37950 | 12 |
| 532 | 20230921 | 100600 | 1309252350 | 37950 | 37950 | 37950 | 37950 | 241 |
| 533 | 20230921 | 100500 | 1300106400 | 37900 | 37900 | 37900 | 37900 | 192 |
| 534 | 20230921 | 100400 | 1292829600 | 37900 | 37900 | 37900 | 37900 | 402 |
| 535 | 20230921 | 100300 | 1277593800 | 37850 | 37900 | 37900 | 37850 | 406 |
| 536 | 20230921 | 100200 | 1262216450 | 37900 | 37900 | 37900 | 37900 | 214 |
| 537 | 20230921 | 100100 | 1254105850 | 37900 | 37900 | 37900 | 37850 | 12 |
| 538 | 20230921 | 100000 | 1253651550 | 37850 | 37900 | 37900 | 37850 | 263 |
| 539 | 20230921 | 095900 | 1243693850 | 37900 | 37900 | 37900 | 37900 | 62 |
| 540 | 20230921 | 095800 | 1241344050 | 37800 | 37850 | 37850 | 37800 | 309 |
| 541 | 20230921 | 095700 | 1229651500 | 37850 | 37850 | 37850 | 37850 | 841 |
| 542 | 20230921 | 095600 | 1197819650 | 37900 | 37900 | 37900 | 37900 | 194 |
| 543 | 20230921 | 095500 | 1190467050 | 37900 | 37850 | 37900 | 37850 | 100 |
| 544 | 20230921 | 095400 | 1186677600 | 37850 | 37850 | 37850 | 37850 | 220 |
| 545 | 20230921 | 095300 | 1178350600 | 37850 | 37850 | 37900 | 37850 | 809 |
| 546 | 20230921 | 095200 | 1147728700 | 37900 | 37900 | 37900 | 37900 | 56 |
| 547 | 20230921 | 095100 | 1145606300 | 37900 | 37950 | 37950 | 37900 | 272 |
| 548 | 20230921 | 095000 | 1135297250 | 37950 | 38000 | 38000 | 37950 | 256 |
| 549 | 20230921 | 094900 | 1125581450 | 38000 | 37950 | 38000 | 37950 | 552 |
| 550 | 20230921 | 094800 | 1104605950 | 38000 | 37950 | 38000 | 37950 | 143 |
| 551 | 20230921 | 094700 | 1099179050 | 37950 | 37900 | 37950 | 37900 | 124 |
| 552 | 20230921 | 094600 | 1094473450 | 37900 | 37900 | 37950 | 37900 | 498 |
| 553 | 20230921 | 094500 | 1075590950 | 37950 | 37900 | 37950 | 37900 | 808 |
| 554 | 20230921 | 094400 | 1044927700 | 37950 | 37900 | 37950 | 37900 | 11 |
| 555 | 20230921 | 094300 | 1044510300 | 37900 | 37850 | 37900 | 37850 | 246 |
| 556 | 20230921 | 094200 | 1035187650 | 37850 | 37850 | 37900 | 37850 | 1005 |
| 557 | 20230921 | 094100 | 997147800 | 37900 | 38000 | 38000 | 37900 | 1198 |
| 558 | 20230921 | 094000 | 951702450 | 38000 | 38000 | 38000 | 38000 | 1446 |
| 559 | 20230921 | 093900 | 896754450 | 38000 | 38050 | 38050 | 38000 | 696 |
| 560 | 20230921 | 093800 | 870304550 | 38050 | 38050 | 38050 | 38000 | 402 |
| 561 | 20230921 | 093700 | 855020400 | 38050 | 38050 | 38050 | 38050 | 444 |
| 562 | 20230921 | 093600 | 838126200 | 38100 | 38050 | 38100 | 38050 | 236 |
| 563 | 20230921 | 093500 | 829146350 | 38050 | 38050 | 38100 | 38000 | 1197 |
| 564 | 20230921 | 093400 | 783604650 | 38050 | 38050 | 38050 | 38050 | 463 |
| 565 | 20230921 | 093300 | 765987500 | 38050 | 38100 | 38100 | 38050 | 105 |
| 566 | 20230921 | 093200 | 761992000 | 38100 | 38050 | 38100 | 38050 | 356 |
| 567 | 20230921 | 093100 | 748444900 | 38050 | 38100 | 38100 | 38050 | 1907 |
| 568 | 20230921 | 093000 | 675874600 | 38050 | 38150 | 38150 | 38050 | 2339 |
| 569 | 20230921 | 092900 | 586714550 | 38150 | 38200 | 38200 | 38150 | 165 |
| 570 | 20230921 | 092800 | 580414600 | 38150 | 38200 | 38200 | 38150 | 60 |
| 571 | 20230921 | 092700 | 578123600 | 38200 | 38200 | 38250 | 38150 | 764 |
| 572 | 20230921 | 092600 | 548945100 | 38250 | 38250 | 38250 | 38200 | 9 |
| 573 | 20230921 | 092500 | 548600950 | 38200 | 38250 | 38250 | 38200 | 531 |
| 574 | 20230921 | 092400 | 528296750 | 38200 | 38200 | 38300 | 38200 | 107 |
| 575 | 20230921 | 092300 | 524209250 | 38200 | 38250 | 38300 | 38200 | 194 |
| 576 | 20230921 | 092200 | 516790400 | 38200 | 38250 | 38250 | 38200 | 1112 |
| 577 | 20230921 | 092100 | 474304450 | 38250 | 38250 | 38250 | 38250 | 79 |
| 578 | 20230921 | 092000 | 471282700 | 38200 | 38200 | 38200 | 38200 | 0 |
| 579 | 20230921 | 091900 | 471282700 | 38200 | 38300 | 38300 | 38200 | 630 |
| 580 | 20230921 | 091800 | 447188000 | 38300 | 38250 | 38300 | 38200 | 525 |
| 581 | 20230921 | 091700 | 427107850 | 38350 | 38300 | 38400 | 38300 | 1159 |
| 582 | 20230921 | 091600 | 382679550 | 38200 | 38300 | 38350 | 38200 | 323 |
| 583 | 20230921 | 091500 | 370306200 | 38200 | 38350 | 38350 | 38200 | 677 |
| 584 | 20230921 | 091400 | 344390550 | 38300 | 38300 | 38300 | 38300 | 35 |
| 585 | 20230921 | 091300 | 343050050 | 38300 | 38400 | 38400 | 38250 | 187 |
| 586 | 20230921 | 091200 | 335883150 | 38300 | 38350 | 38350 | 38300 | 185 |
| 587 | 20230921 | 091100 | 328790000 | 38350 | 38300 | 38350 | 38150 | 2075 |
| 588 | 20230921 | 091000 | 249490300 | 38250 | 38300 | 38300 | 38250 | 78 |
| 589 | 20230921 | 090900 | 246505400 | 38300 | 38250 | 38300 | 38250 | 283 |
| 590 | 20230921 | 090800 | 235677050 | 38250 | 38250 | 38250 | 38250 | 172 |
| 591 | 20230921 | 090700 | 229098050 | 38250 | 38300 | 38300 | 38250 | 253 |
| 592 | 20230921 | 090600 | 219418800 | 38300 | 38350 | 38350 | 38250 | 349 |
| 593 | 20230921 | 090500 | 206057950 | 38400 | 38250 | 38400 | 38200 | 1073 |
| 594 | 20230921 | 090400 | 164974350 | 38250 | 38250 | 38250 | 38150 | 860 |
| 595 | 20230921 | 090300 | 132126150 | 38250 | 38300 | 38300 | 38200 | 564 |
| 596 | 20230921 | 090200 | 110557050 | 38200 | 38350 | 38350 | 38200 | 671 |
| 597 | 20230921 | 090100 | 84874300 | 38350 | 38250 | 38450 | 38250 | 795 |
| 598 | 20230921 | 090000 | 54391350 | 38300 | 38300 | 38350 | 38300 | 1420 |