33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 3 | 20230920 | 190300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230920 | 190200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230920 | 190100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230920 | 190000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230920 | 185900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230920 | 185800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230920 | 185700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230920 | 185600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230920 | 185500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230920 | 185400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230920 | 185300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230920 | 185200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230920 | 185100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230920 | 185000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230920 | 184900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230920 | 184800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230920 | 184700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230920 | 184600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230920 | 184500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230920 | 184400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230920 | 184300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230920 | 184200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230920 | 184100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230920 | 184000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230920 | 183900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230920 | 183800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230920 | 183700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230920 | 183600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230920 | 183500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230920 | 183400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 33 | 20230920 | 183300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230920 | 183200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230920 | 183100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230920 | 183000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230920 | 182900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230920 | 182800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230920 | 182700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230920 | 182600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230920 | 182500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230920 | 182400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230920 | 182300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230920 | 182200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230920 | 182100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230920 | 182000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230920 | 181900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230920 | 181800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230920 | 181700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230920 | 181600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230920 | 181500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230920 | 181400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230920 | 181300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230920 | 181200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230920 | 181100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230920 | 181000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230920 | 180900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230920 | 180800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230920 | 180700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230920 | 180600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230920 | 180500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230920 | 180400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 63 | 20230920 | 180300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230920 | 180200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230920 | 180100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230920 | 180000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230920 | 175900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230920 | 175800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230920 | 175700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230920 | 175600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230920 | 175500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230920 | 175400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230920 | 175300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230920 | 175200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230920 | 175100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230920 | 175000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230920 | 174900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230920 | 174800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230920 | 174700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230920 | 174600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230920 | 174500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230920 | 174400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230920 | 174300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230920 | 174200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230920 | 174100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230920 | 174000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230920 | 173900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230920 | 173800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230920 | 173700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230920 | 173600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230920 | 173500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230920 | 173400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 93 | 20230920 | 173300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230920 | 173200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230920 | 173100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230920 | 173000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230920 | 172900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230920 | 172800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230920 | 172700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230920 | 172600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230920 | 172500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230920 | 172400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230920 | 172300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230920 | 172200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230920 | 172100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230920 | 172000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230920 | 171900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230920 | 171800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230920 | 171700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230920 | 171600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230920 | 171500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230920 | 171400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230920 | 171300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230920 | 171200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230920 | 171100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230920 | 171000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230920 | 170900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230920 | 170800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230920 | 170700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230920 | 170600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230920 | 170500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230920 | 170400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 123 | 20230920 | 170300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230920 | 170200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230920 | 170100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230920 | 170000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230920 | 165900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230920 | 165800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230920 | 165700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230920 | 165600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230920 | 165500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230920 | 165400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230920 | 165300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230920 | 165200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230920 | 165100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230920 | 165000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230920 | 164900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230920 | 164800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230920 | 164700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230920 | 164600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230920 | 164500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230920 | 164400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230920 | 164300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230920 | 164200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230920 | 164100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230920 | 164000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230920 | 163900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230920 | 163800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230920 | 163700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230920 | 163600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230920 | 163500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230920 | 163400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 153 | 20230920 | 163300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230920 | 163200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230920 | 163100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230920 | 163000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230920 | 162900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230920 | 162800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230920 | 162700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230920 | 162600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230920 | 162500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230920 | 162400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230920 | 162300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230920 | 162200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230920 | 162100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230920 | 162000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230920 | 161900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230920 | 161800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230920 | 161700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230920 | 161600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230920 | 161500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230920 | 161400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230920 | 161300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230920 | 161200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230920 | 161100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230920 | 161000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230920 | 160900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230920 | 160800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230920 | 160700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230920 | 160600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230920 | 160500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230920 | 160400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 183 | 20230920 | 160300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230920 | 160200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230920 | 160100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230920 | 160000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230920 | 155900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230920 | 155800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230920 | 155700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230920 | 155600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230920 | 155500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230920 | 155400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230920 | 155300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230920 | 155200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230920 | 155100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230920 | 155000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230920 | 154900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230920 | 154800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230920 | 154700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230920 | 154600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230920 | 154500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230920 | 154400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230920 | 154300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230920 | 154200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230920 | 154100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230920 | 154000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230920 | 153900 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230920 | 153800 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230920 | 153700 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230920 | 153600 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230920 | 153500 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230920 | 153400 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 213 | 20230920 | 153300 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230920 | 153200 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230920 | 153100 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230920 | 153000 | 12207262500 | 22300 | 22300 | 22300 | 22300 | 9549 |
| 217 | 20230920 | 152900 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230920 | 152800 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230920 | 152700 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230920 | 152600 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230920 | 152500 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230920 | 152400 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20230920 | 152300 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20230920 | 152200 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20230920 | 152100 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20230920 | 152000 | 11994319800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20230920 | 151900 | 11994319800 | 22300 | 22300 | 22400 | 22300 | 1020 |
| 228 | 20230920 | 151800 | 11971557750 | 22300 | 22350 | 22400 | 22300 | 1449 |
| 229 | 20230920 | 151700 | 11939222950 | 22350 | 22350 | 22400 | 22350 | 1020 |
| 230 | 20230920 | 151600 | 11916424800 | 22350 | 22350 | 22400 | 22350 | 685 |
| 231 | 20230920 | 151500 | 11901110300 | 22400 | 22350 | 22400 | 22350 | 1237 |
| 232 | 20230920 | 151400 | 11873435450 | 22350 | 22350 | 22400 | 22300 | 998 |
| 233 | 20230920 | 151300 | 11851124300 | 22350 | 22300 | 22350 | 22250 | 987 |
| 234 | 20230920 | 151200 | 11829108650 | 22250 | 22400 | 22400 | 22200 | 4502 |
| 235 | 20230920 | 151100 | 11728974600 | 22350 | 22350 | 22400 | 22250 | 1159 |
| 236 | 20230920 | 151000 | 11703116800 | 22350 | 22250 | 22350 | 22250 | 563 |
| 237 | 20230920 | 150900 | 11690549800 | 22250 | 22250 | 22300 | 22250 | 946 |
| 238 | 20230920 | 150800 | 11669478750 | 22300 | 22250 | 22300 | 22250 | 1297 |
| 239 | 20230920 | 150700 | 11640616000 | 22250 | 22250 | 22300 | 22250 | 442 |
| 240 | 20230920 | 150600 | 11630775900 | 22250 | 22250 | 22300 | 22250 | 1078 |
| 241 | 20230920 | 150500 | 11606782100 | 22250 | 22300 | 22300 | 22250 | 2048 |
| 242 | 20230920 | 150400 | 11561161550 | 22250 | 22250 | 22300 | 22250 | 965 |
| 243 | 20230920 | 150300 | 11539683200 | 22250 | 22300 | 22350 | 22250 | 2267 |
| 244 | 20230920 | 150200 | 11489174450 | 22350 | 22350 | 22400 | 22300 | 1150 |
| 245 | 20230920 | 150100 | 11463481900 | 22350 | 22400 | 22450 | 22350 | 1949 |
| 246 | 20230920 | 150000 | 11419811850 | 22450 | 22400 | 22450 | 22300 | 509 |
| 247 | 20230920 | 145900 | 11408412500 | 22450 | 22350 | 22450 | 22300 | 2006 |
| 248 | 20230920 | 145800 | 11363531500 | 22350 | 22300 | 22350 | 22300 | 1351 |
| 249 | 20230920 | 145700 | 11333388200 | 22300 | 22300 | 22350 | 22250 | 688 |
| 250 | 20230920 | 145600 | 11318054100 | 22350 | 22300 | 22350 | 22250 | 1018 |
| 251 | 20230920 | 145500 | 11295337950 | 22350 | 22400 | 22400 | 22350 | 1244 |
| 252 | 20230920 | 145400 | 11267496050 | 22400 | 22250 | 22450 | 22250 | 2549 |
| 253 | 20230920 | 145300 | 11210455000 | 22250 | 22350 | 22350 | 22250 | 981 |
| 254 | 20230920 | 145200 | 11188591850 | 22300 | 22300 | 22350 | 22300 | 802 |
| 255 | 20230920 | 145100 | 11170706750 | 22350 | 22350 | 22350 | 22250 | 1095 |
| 256 | 20230920 | 145000 | 11146286650 | 22350 | 22250 | 22350 | 22250 | 625 |
| 257 | 20230920 | 144900 | 11132349800 | 22250 | 22300 | 22350 | 22250 | 1772 |
| 258 | 20230920 | 144800 | 11092845300 | 22350 | 22350 | 22400 | 22300 | 827 |
| 259 | 20230920 | 144700 | 11074378400 | 22350 | 22400 | 22450 | 22300 | 665 |
| 260 | 20230920 | 144600 | 11059525450 | 22450 | 22350 | 22450 | 22350 | 2613 |
| 261 | 20230920 | 144500 | 11000945350 | 22400 | 22300 | 22450 | 22250 | 2167 |
| 262 | 20230920 | 144400 | 10952475450 | 22300 | 22250 | 22300 | 22200 | 1417 |
| 263 | 20230920 | 144300 | 10920917500 | 22250 | 22250 | 22250 | 22200 | 978 |
| 264 | 20230920 | 144200 | 10899177200 | 22250 | 22300 | 22300 | 22250 | 743 |
| 265 | 20230920 | 144100 | 10882637450 | 22300 | 22350 | 22350 | 22250 | 1043 |
| 266 | 20230920 | 144000 | 10859393150 | 22350 | 22350 | 22400 | 22300 | 712 |
| 267 | 20230920 | 143900 | 10843485150 | 22350 | 22350 | 22450 | 22300 | 2247 |
| 268 | 20230920 | 143800 | 10793246150 | 22250 | 22250 | 22350 | 22200 | 1522 |
| 269 | 20230920 | 143700 | 10759351650 | 22250 | 22150 | 22250 | 22150 | 1475 |
| 270 | 20230920 | 143600 | 10726621800 | 22200 | 22200 | 22250 | 22150 | 603 |
| 271 | 20230920 | 143500 | 10713254000 | 22200 | 22150 | 22200 | 22150 | 853 |
| 272 | 20230920 | 143400 | 10694354000 | 22150 | 22150 | 22200 | 22150 | 997 |
| 273 | 20230920 | 143300 | 10672258750 | 22150 | 22200 | 22200 | 22150 | 1163 |
| 274 | 20230920 | 143200 | 10646491300 | 22150 | 22150 | 22200 | 22150 | 480 |
| 275 | 20230920 | 143100 | 10635857550 | 22150 | 22200 | 22200 | 22150 | 1095 |
| 276 | 20230920 | 143000 | 10611571500 | 22150 | 22200 | 22250 | 22150 | 1465 |
| 277 | 20230920 | 142900 | 10579069100 | 22200 | 22250 | 22250 | 22150 | 794 |
| 278 | 20230920 | 142800 | 10561441400 | 22200 | 22200 | 22250 | 22150 | 1157 |
| 279 | 20230920 | 142700 | 10535769050 | 22200 | 22200 | 22250 | 22150 | 696 |
| 280 | 20230920 | 142600 | 10520331450 | 22200 | 22200 | 22200 | 22150 | 1079 |
| 281 | 20230920 | 142500 | 10496407050 | 22200 | 22200 | 22200 | 22150 | 1664 |
| 282 | 20230920 | 142400 | 10459484050 | 22200 | 22150 | 22250 | 22150 | 1179 |
| 283 | 20230920 | 142300 | 10433314900 | 22150 | 22150 | 22150 | 22150 | 1077 |
| 284 | 20230920 | 142200 | 10409459350 | 22150 | 22150 | 22150 | 22150 | 1019 |
| 285 | 20230920 | 142100 | 10386888500 | 22150 | 22200 | 22200 | 22150 | 991 |
| 286 | 20230920 | 142000 | 10364932750 | 22150 | 22150 | 22250 | 22150 | 821 |
| 287 | 20230920 | 141900 | 10346735550 | 22200 | 22150 | 22200 | 22150 | 1006 |
| 288 | 20230920 | 141800 | 10324444650 | 22150 | 22200 | 22250 | 22150 | 1307 |
| 289 | 20230920 | 141700 | 10295414750 | 22200 | 22200 | 22200 | 22150 | 866 |
| 290 | 20230920 | 141600 | 10276205900 | 22200 | 22200 | 22250 | 22200 | 1105 |
| 291 | 20230920 | 141500 | 10251674200 | 22250 | 22200 | 22250 | 22200 | 637 |
| 292 | 20230920 | 141400 | 10237515300 | 22200 | 22250 | 22300 | 22200 | 1377 |
| 293 | 20230920 | 141300 | 10206908800 | 22250 | 22300 | 22300 | 22250 | 771 |
| 294 | 20230920 | 141200 | 10189748700 | 22250 | 22250 | 22350 | 22200 | 583 |
| 295 | 20230920 | 141100 | 10176762650 | 22250 | 22300 | 22400 | 22250 | 874 |
| 296 | 20230920 | 141000 | 10157297800 | 22400 | 22350 | 22400 | 22300 | 1563 |
| 297 | 20230920 | 140900 | 10122419900 | 22350 | 22250 | 22400 | 22250 | 1235 |
| 298 | 20230920 | 140800 | 10094865900 | 22250 | 22250 | 22250 | 22200 | 1579 |
| 299 | 20230920 | 140700 | 10059756700 | 22250 | 22250 | 22250 | 22200 | 733 |
| 300 | 20230920 | 140600 | 10043462350 | 22200 | 22250 | 22300 | 22200 | 1647 |
| 301 | 20230920 | 140500 | 10006827800 | 22250 | 22300 | 22300 | 22200 | 985 |
| 302 | 20230920 | 140400 | 9984932800 | 22300 | 22250 | 22300 | 22250 | 870 |
| 303 | 20230920 | 140300 | 9965557850 | 22250 | 22250 | 22300 | 22200 | 958 |
| 304 | 20230920 | 140200 | 9944248850 | 22250 | 22300 | 22350 | 22200 | 861 |
| 305 | 20230920 | 140100 | 9925066250 | 22300 | 22300 | 22350 | 22300 | 1645 |
| 306 | 20230920 | 140000 | 9888355800 | 22300 | 22200 | 22300 | 22200 | 790 |
| 307 | 20230920 | 135900 | 9870805300 | 22250 | 22200 | 22250 | 22200 | 907 |
| 308 | 20230920 | 135800 | 9850638100 | 22200 | 22200 | 22250 | 22150 | 717 |
| 309 | 20230920 | 135700 | 9834724450 | 22200 | 22200 | 22250 | 22200 | 924 |
| 310 | 20230920 | 135600 | 9814206450 | 22200 | 22250 | 22300 | 22200 | 910 |
| 311 | 20230920 | 135500 | 9793990000 | 22250 | 22200 | 22300 | 22200 | 740 |
| 312 | 20230920 | 135400 | 9777544700 | 22200 | 22200 | 22250 | 22150 | 1330 |
| 313 | 20230920 | 135300 | 9748030050 | 22200 | 22200 | 22200 | 22150 | 839 |
| 314 | 20230920 | 135200 | 9729424400 | 22150 | 22200 | 22200 | 22150 | 1021 |
| 315 | 20230920 | 135100 | 9706790450 | 22200 | 22200 | 22250 | 22150 | 1325 |
| 316 | 20230920 | 135000 | 9677400500 | 22200 | 22200 | 22200 | 22200 | 995 |
| 317 | 20230920 | 134900 | 9655311500 | 22200 | 22250 | 22250 | 22200 | 708 |
| 318 | 20230920 | 134800 | 9639590900 | 22250 | 22250 | 22300 | 22250 | 1132 |
| 319 | 20230920 | 134700 | 9614395050 | 22250 | 22300 | 22300 | 22250 | 718 |
| 320 | 20230920 | 134600 | 9598417500 | 22300 | 22300 | 22300 | 22250 | 685 |
| 321 | 20230920 | 134500 | 9583172100 | 22350 | 22250 | 22350 | 22250 | 788 |
| 322 | 20230920 | 134400 | 9565594200 | 22250 | 22300 | 22350 | 22250 | 964 |
| 323 | 20230920 | 134300 | 9544119700 | 22300 | 22200 | 22350 | 22200 | 2906 |
| 324 | 20230920 | 134200 | 9479316650 | 22200 | 22200 | 22200 | 22150 | 1303 |
| 325 | 20230920 | 134100 | 9450395650 | 22200 | 22150 | 22200 | 22100 | 1837 |
| 326 | 20230920 | 134000 | 9409681600 | 22150 | 22150 | 22150 | 22100 | 1290 |
| 327 | 20230920 | 133900 | 9381150500 | 22150 | 22100 | 22150 | 22100 | 1339 |
| 328 | 20230920 | 133800 | 9351521050 | 22100 | 22100 | 22150 | 22100 | 841 |
| 329 | 20230920 | 133700 | 9332931650 | 22100 | 22100 | 22150 | 22100 | 614 |
| 330 | 20230920 | 133600 | 9319362200 | 22100 | 22150 | 22150 | 22100 | 1091 |
| 331 | 20230920 | 133500 | 9295246750 | 22150 | 22100 | 22150 | 22050 | 929 |
| 332 | 20230920 | 133400 | 9274711250 | 22050 | 22050 | 22150 | 22050 | 923 |
| 333 | 20230920 | 133300 | 9254327700 | 22050 | 22050 | 22100 | 22050 | 1170 |
| 334 | 20230920 | 133200 | 9228509150 | 22050 | 22100 | 22100 | 22050 | 811 |
| 335 | 20230920 | 133100 | 9210620450 | 22100 | 22150 | 22150 | 22050 | 1138 |
| 336 | 20230920 | 133000 | 9185476100 | 22150 | 22100 | 22150 | 22100 | 635 |
| 337 | 20230920 | 132900 | 9171434000 | 22100 | 22100 | 22100 | 22100 | 1050 |
| 338 | 20230920 | 132800 | 9148229000 | 22100 | 22100 | 22150 | 22100 | 954 |
| 339 | 20230920 | 132700 | 9127134550 | 22100 | 22100 | 22200 | 22100 | 795 |
| 340 | 20230920 | 132600 | 9109544150 | 22100 | 22100 | 22150 | 22100 | 1196 |
| 341 | 20230920 | 132500 | 9083105400 | 22100 | 22200 | 22200 | 22100 | 1399 |
| 342 | 20230920 | 132400 | 9052135200 | 22200 | 22100 | 22200 | 22100 | 909 |
| 343 | 20230920 | 132300 | 9032028850 | 22100 | 22100 | 22100 | 22050 | 1226 |
| 344 | 20230920 | 132200 | 9004941100 | 22100 | 22050 | 22100 | 22050 | 1044 |
| 345 | 20230920 | 132100 | 8981913000 | 22050 | 22050 | 22100 | 22050 | 1021 |
| 346 | 20230920 | 132000 | 8959383450 | 22050 | 22050 | 22100 | 22050 | 1770 |
| 347 | 20230920 | 131900 | 8920351850 | 22050 | 22100 | 22100 | 22050 | 2641 |
| 348 | 20230920 | 131800 | 8861999250 | 22100 | 22200 | 22200 | 22100 | 1332 |
| 349 | 20230920 | 131700 | 8832508450 | 22150 | 22150 | 22150 | 22100 | 706 |
| 350 | 20230920 | 131600 | 8816888450 | 22150 | 22150 | 22150 | 22150 | 685 |
| 351 | 20230920 | 131500 | 8801715700 | 22150 | 22100 | 22150 | 22100 | 1061 |
| 352 | 20230920 | 131400 | 8778261550 | 22100 | 22150 | 22150 | 22100 | 977 |
| 353 | 20230920 | 131300 | 8756663100 | 22200 | 22150 | 22200 | 22100 | 1632 |
| 354 | 20230920 | 131200 | 8720464350 | 22200 | 22100 | 22200 | 22050 | 1231 |
| 355 | 20230920 | 131100 | 8693258300 | 22100 | 22050 | 22100 | 22050 | 1229 |
| 356 | 20230920 | 131000 | 8666147050 | 22050 | 22050 | 22100 | 22050 | 414 |
| 357 | 20230920 | 130900 | 8657018300 | 22050 | 22150 | 22150 | 22050 | 734 |
| 358 | 20230920 | 130800 | 8640821250 | 22100 | 22050 | 22150 | 22000 | 1589 |
| 359 | 20230920 | 130700 | 8605756650 | 22050 | 22100 | 22100 | 22050 | 635 |
| 360 | 20230920 | 130600 | 8591754350 | 22050 | 22050 | 22150 | 22050 | 909 |
| 361 | 20230920 | 130500 | 8571689550 | 22050 | 22100 | 22100 | 22050 | 1155 |
| 362 | 20230920 | 130400 | 8546208950 | 22100 | 22150 | 22150 | 22100 | 1038 |
| 363 | 20230920 | 130300 | 8523233800 | 22100 | 22100 | 22100 | 22050 | 1204 |
| 364 | 20230920 | 130200 | 8496674000 | 22100 | 22100 | 22150 | 22050 | 418 |
| 365 | 20230920 | 130100 | 8487442300 | 22050 | 22050 | 22100 | 22000 | 1269 |
| 366 | 20230920 | 130000 | 8459459250 | 22050 | 22100 | 22100 | 22050 | 934 |
| 367 | 20230920 | 125900 | 8438864450 | 22100 | 22050 | 22100 | 22050 | 547 |
| 368 | 20230920 | 125800 | 8426800500 | 22100 | 22100 | 22100 | 22050 | 1118 |
| 369 | 20230920 | 125700 | 8402138350 | 22050 | 22100 | 22100 | 22000 | 11536 |
| 370 | 20230920 | 125600 | 8147688100 | 22100 | 22150 | 22150 | 22100 | 357 |
| 371 | 20230920 | 125500 | 8139796350 | 22150 | 22100 | 22150 | 22100 | 814 |
| 372 | 20230920 | 125400 | 8121802850 | 22100 | 22150 | 22200 | 22100 | 1554 |
| 373 | 20230920 | 125300 | 8087411200 | 22150 | 22150 | 22150 | 22150 | 336 |
| 374 | 20230920 | 125200 | 8079968800 | 22150 | 22150 | 22200 | 22150 | 827 |
| 375 | 20230920 | 125100 | 8061650700 | 22150 | 22150 | 22150 | 22150 | 964 |
| 376 | 20230920 | 125000 | 8040298100 | 22150 | 22150 | 22200 | 22150 | 646 |
| 377 | 20230920 | 124900 | 8025985700 | 22150 | 22150 | 22200 | 22150 | 1220 |
| 378 | 20230920 | 124800 | 7998962100 | 22150 | 22200 | 22200 | 22150 | 978 |
| 379 | 20230920 | 124700 | 7977291700 | 22150 | 22150 | 22200 | 22150 | 1025 |
| 380 | 20230920 | 124600 | 7954584200 | 22150 | 22200 | 22200 | 22150 | 855 |
| 381 | 20230920 | 124500 | 7935641700 | 22150 | 22200 | 22200 | 22150 | 955 |
| 382 | 20230920 | 124400 | 7914485500 | 22200 | 22200 | 22200 | 22150 | 2531 |
| 383 | 20230920 | 124300 | 7858305400 | 22200 | 22250 | 22250 | 22200 | 667 |
| 384 | 20230920 | 124200 | 7843496650 | 22250 | 22250 | 22250 | 22200 | 588 |
| 385 | 20230920 | 124100 | 7830416950 | 22250 | 22250 | 22250 | 22250 | 512 |
| 386 | 20230920 | 124000 | 7819024950 | 22250 | 22300 | 22300 | 22200 | 592 |
| 387 | 20230920 | 123900 | 7805862500 | 22250 | 22250 | 22300 | 22200 | 714 |
| 388 | 20230920 | 123800 | 7789982150 | 22250 | 22250 | 22250 | 22250 | 723 |
| 389 | 20230920 | 123700 | 7773895400 | 22250 | 22300 | 22300 | 22250 | 566 |
| 390 | 20230920 | 123600 | 7761300650 | 22250 | 22250 | 22300 | 22250 | 564 |
| 391 | 20230920 | 123500 | 7748747400 | 22300 | 22250 | 22300 | 22250 | 461 |
| 392 | 20230920 | 123400 | 7738489900 | 22250 | 22300 | 22300 | 22250 | 730 |
| 393 | 20230920 | 123300 | 7722246550 | 22300 | 22250 | 22300 | 22250 | 283 |
| 394 | 20230920 | 123200 | 7715948900 | 22250 | 22300 | 22350 | 22250 | 761 |
| 395 | 20230920 | 123100 | 7699001000 | 22300 | 22350 | 22350 | 22250 | 494 |
| 396 | 20230920 | 123000 | 7687985050 | 22350 | 22300 | 22350 | 22300 | 262 |
| 397 | 20230920 | 122900 | 7682141400 | 22300 | 22400 | 22400 | 22300 | 1093 |
| 398 | 20230920 | 122800 | 7657759450 | 22350 | 22350 | 22400 | 22350 | 499 |
| 399 | 20230920 | 122700 | 7646601150 | 22300 | 22300 | 22350 | 22300 | 760 |
| 400 | 20230920 | 122600 | 7629653100 | 22300 | 22300 | 22350 | 22300 | 436 |
| 401 | 20230920 | 122500 | 7619929850 | 22350 | 22300 | 22350 | 22300 | 606 |
| 402 | 20230920 | 122400 | 7606415950 | 22300 | 22300 | 22350 | 22300 | 753 |
| 403 | 20230920 | 122300 | 7589623300 | 22300 | 22300 | 22300 | 22300 | 549 |
| 404 | 20230920 | 122200 | 7577380600 | 22300 | 22300 | 22300 | 22250 | 681 |
| 405 | 20230920 | 122100 | 7562206550 | 22300 | 22350 | 22350 | 22300 | 364 |
| 406 | 20230920 | 122000 | 7554086800 | 22300 | 22350 | 22400 | 22300 | 558 |
| 407 | 20230920 | 121900 | 7541615950 | 22350 | 22300 | 22350 | 22300 | 654 |
| 408 | 20230920 | 121800 | 7527004150 | 22300 | 22250 | 22300 | 22250 | 614 |
| 409 | 20230920 | 121700 | 7513312800 | 22250 | 22300 | 22350 | 22200 | 1551 |
| 410 | 20230920 | 121600 | 7478756750 | 22300 | 22300 | 22300 | 22200 | 1155 |
| 411 | 20230920 | 121500 | 7453102950 | 22250 | 22250 | 22300 | 22200 | 928 |
| 412 | 20230920 | 121400 | 7432478600 | 22300 | 22250 | 22300 | 22200 | 2761 |
| 413 | 20230920 | 121300 | 7370970800 | 22250 | 22300 | 22300 | 22250 | 1083 |
| 414 | 20230920 | 121200 | 7346871000 | 22250 | 22250 | 22250 | 22200 | 1679 |
| 415 | 20230920 | 121100 | 7309540750 | 22250 | 22250 | 22250 | 22250 | 688 |
| 416 | 20230920 | 121000 | 7294232750 | 22250 | 22300 | 22300 | 22250 | 459 |
| 417 | 20230920 | 120900 | 7284007450 | 22250 | 22300 | 22300 | 22250 | 546 |
| 418 | 20230920 | 120800 | 7271843700 | 22300 | 22300 | 22300 | 22250 | 644 |
| 419 | 20230920 | 120700 | 7257496400 | 22300 | 22300 | 22350 | 22300 | 609 |
| 420 | 20230920 | 120600 | 7243912300 | 22350 | 22300 | 22350 | 22250 | 507 |
| 421 | 20230920 | 120500 | 7232606150 | 22250 | 22300 | 22300 | 22250 | 256 |
| 422 | 20230920 | 120400 | 7226902050 | 22300 | 22350 | 22350 | 22300 | 1094 |
| 423 | 20230920 | 120300 | 7202486850 | 22350 | 22300 | 22400 | 22300 | 391 |
| 424 | 20230920 | 120200 | 7193755800 | 22300 | 22350 | 22400 | 22300 | 536 |
| 425 | 20230920 | 120100 | 7181785100 | 22350 | 22300 | 22350 | 22250 | 671 |
| 426 | 20230920 | 120000 | 7166854700 | 22250 | 22250 | 22300 | 22250 | 830 |
| 427 | 20230920 | 115900 | 7148373950 | 22250 | 22300 | 22350 | 22250 | 790 |
| 428 | 20230920 | 115800 | 7130759350 | 22300 | 22250 | 22350 | 22250 | 724 |
| 429 | 20230920 | 115700 | 7114637300 | 22250 | 22300 | 22300 | 22250 | 1015 |
| 430 | 20230920 | 115600 | 7092033150 | 22250 | 22200 | 22300 | 22200 | 2115 |
| 431 | 20230920 | 115500 | 7044965700 | 22200 | 22250 | 22300 | 22150 | 2197 |
| 432 | 20230920 | 115400 | 6996101500 | 22250 | 22300 | 22300 | 22200 | 6994 |
| 433 | 20230920 | 115300 | 6840606700 | 22300 | 22300 | 22350 | 22300 | 808 |
| 434 | 20230920 | 115200 | 6822587750 | 22300 | 22350 | 22350 | 22300 | 1684 |
| 435 | 20230920 | 115100 | 6785027800 | 22300 | 22350 | 22400 | 22300 | 1157 |
| 436 | 20230920 | 115000 | 6759178350 | 22350 | 22400 | 22400 | 22350 | 591 |
| 437 | 20230920 | 114900 | 6745958850 | 22400 | 22400 | 22450 | 22400 | 970 |
| 438 | 20230920 | 114800 | 6724229100 | 22400 | 22450 | 22450 | 22400 | 420 |
| 439 | 20230920 | 114700 | 6714819000 | 22400 | 22450 | 22500 | 22400 | 516 |
| 440 | 20230920 | 114600 | 6703236200 | 22450 | 22450 | 22450 | 22400 | 842 |
| 441 | 20230920 | 114500 | 6684368100 | 22400 | 22500 | 22500 | 22400 | 675 |
| 442 | 20230920 | 114400 | 6669220200 | 22450 | 22450 | 22500 | 22450 | 1177 |
| 443 | 20230920 | 114300 | 6642791050 | 22450 | 22500 | 22500 | 22450 | 661 |
| 444 | 20230920 | 114200 | 6627943350 | 22450 | 22450 | 22450 | 22450 | 969 |
| 445 | 20230920 | 114100 | 6606189300 | 22400 | 22450 | 22450 | 22400 | 785 |
| 446 | 20230920 | 114000 | 6588577750 | 22450 | 22400 | 22450 | 22400 | 498 |
| 447 | 20230920 | 113900 | 6577402300 | 22400 | 22400 | 22450 | 22400 | 1275 |
| 448 | 20230920 | 113800 | 6548795300 | 22450 | 22450 | 22450 | 22400 | 495 |
| 449 | 20230920 | 113700 | 6537696550 | 22450 | 22500 | 22500 | 22400 | 983 |
| 450 | 20230920 | 113600 | 6515652050 | 22400 | 22450 | 22450 | 22400 | 696 |
| 451 | 20230920 | 113500 | 6500031000 | 22450 | 22400 | 22450 | 22400 | 825 |
| 452 | 20230920 | 113400 | 6481549900 | 22400 | 22350 | 22400 | 22350 | 593 |
| 453 | 20230920 | 113300 | 6468266950 | 22350 | 22400 | 22450 | 22350 | 569 |
| 454 | 20230920 | 113200 | 6455522400 | 22400 | 22400 | 22400 | 22350 | 1202 |
| 455 | 20230920 | 113100 | 6428602750 | 22350 | 22400 | 22450 | 22350 | 498 |
| 456 | 20230920 | 113000 | 6417451100 | 22350 | 22350 | 22350 | 22300 | 1505 |
| 457 | 20230920 | 112900 | 6383833850 | 22350 | 22350 | 22400 | 22350 | 1749 |
| 458 | 20230920 | 112800 | 6344743650 | 22400 | 22350 | 22400 | 22300 | 2634 |
| 459 | 20230920 | 112700 | 6285829000 | 22350 | 22350 | 22400 | 22350 | 1726 |
| 460 | 20230920 | 112600 | 6247236750 | 22350 | 22400 | 22400 | 22350 | 1422 |
| 461 | 20230920 | 112500 | 6215405850 | 22400 | 22400 | 22400 | 22400 | 1039 |
| 462 | 20230920 | 112400 | 6192132250 | 22450 | 22400 | 22450 | 22400 | 1368 |
| 463 | 20230920 | 112300 | 6161480100 | 22450 | 22400 | 22450 | 22350 | 646 |
| 464 | 20230920 | 112200 | 6147017450 | 22400 | 22400 | 22450 | 22350 | 879 |
| 465 | 20230920 | 112100 | 6127344250 | 22400 | 22400 | 22450 | 22350 | 1041 |
| 466 | 20230920 | 112000 | 6104017650 | 22350 | 22400 | 22400 | 22350 | 1575 |
| 467 | 20230920 | 111900 | 6068743700 | 22400 | 22400 | 22400 | 22400 | 383 |
| 468 | 20230920 | 111800 | 6060164500 | 22400 | 22400 | 22400 | 22350 | 759 |
| 469 | 20230920 | 111700 | 6043173900 | 22400 | 22400 | 22450 | 22350 | 1486 |
| 470 | 20230920 | 111600 | 6009895850 | 22450 | 22400 | 22450 | 22400 | 1752 |
| 471 | 20230920 | 111500 | 5970647900 | 22400 | 22400 | 22450 | 22350 | 3416 |
| 472 | 20230920 | 111400 | 5894174450 | 22450 | 22500 | 22500 | 22400 | 1048 |
| 473 | 20230920 | 111300 | 5870673800 | 22450 | 22450 | 22500 | 22400 | 1936 |
| 474 | 20230920 | 111200 | 5827176150 | 22450 | 22450 | 22500 | 22450 | 1392 |
| 475 | 20230920 | 111100 | 5795924700 | 22500 | 22450 | 22500 | 22450 | 1711 |
| 476 | 20230920 | 111000 | 5757487650 | 22450 | 22450 | 22500 | 22450 | 3112 |
| 477 | 20230920 | 110900 | 5687592050 | 22450 | 22450 | 22500 | 22450 | 1133 |
| 478 | 20230920 | 110800 | 5662149000 | 22450 | 22500 | 22550 | 22450 | 1678 |
| 479 | 20230920 | 110700 | 5624409050 | 22550 | 22500 | 22550 | 22500 | 1441 |
| 480 | 20230920 | 110600 | 5591984650 | 22550 | 22550 | 22550 | 22500 | 386 |
| 481 | 20230920 | 110500 | 5583297050 | 22550 | 22500 | 22600 | 22500 | 445 |
| 482 | 20230920 | 110400 | 5573281700 | 22500 | 22600 | 22700 | 22500 | 3546 |
| 483 | 20230920 | 110300 | 5493331750 | 22600 | 22600 | 22600 | 22550 | 1222 |
| 484 | 20230920 | 110200 | 5465740150 | 22600 | 22600 | 22600 | 22550 | 542 |
| 485 | 20230920 | 110100 | 5453510550 | 22550 | 22550 | 22600 | 22550 | 1944 |
| 486 | 20230920 | 110000 | 5409641300 | 22550 | 22600 | 22600 | 22550 | 1379 |
| 487 | 20230920 | 105900 | 5378484350 | 22550 | 22600 | 22600 | 22550 | 809 |
| 488 | 20230920 | 105800 | 5360239950 | 22550 | 22600 | 22600 | 22550 | 2373 |
| 489 | 20230920 | 105700 | 5306659700 | 22600 | 22650 | 22650 | 22550 | 6697 |
| 490 | 20230920 | 105600 | 5155295000 | 22650 | 22650 | 22650 | 22650 | 727 |
| 491 | 20230920 | 105500 | 5138828450 | 22650 | 22650 | 22700 | 22650 | 434 |
| 492 | 20230920 | 105400 | 5128996450 | 22700 | 22650 | 22700 | 22650 | 842 |
| 493 | 20230920 | 105300 | 5109924400 | 22650 | 22650 | 22650 | 22650 | 741 |
| 494 | 20230920 | 105200 | 5093140750 | 22650 | 22700 | 22700 | 22650 | 822 |
| 495 | 20230920 | 105100 | 5074516200 | 22750 | 22750 | 22750 | 22700 | 2834 |
| 496 | 20230920 | 105000 | 5010157650 | 22750 | 22700 | 22750 | 22700 | 1459 |
| 497 | 20230920 | 104900 | 4977027800 | 22700 | 22750 | 22750 | 22700 | 530 |
| 498 | 20230920 | 104800 | 4964974600 | 22750 | 22700 | 22800 | 22700 | 1357 |
| 499 | 20230920 | 104700 | 4934104900 | 22750 | 22750 | 22750 | 22700 | 827 |
| 500 | 20230920 | 104600 | 4915331150 | 22700 | 22750 | 22750 | 22700 | 444 |
| 501 | 20230920 | 104500 | 4905245200 | 22750 | 22750 | 22800 | 22700 | 832 |
| 502 | 20230920 | 104400 | 4886337500 | 22750 | 22700 | 22750 | 22700 | 888 |
| 503 | 20230920 | 104300 | 4866159100 | 22700 | 22750 | 22800 | 22700 | 529 |
| 504 | 20230920 | 104200 | 4854128600 | 22750 | 22700 | 22750 | 22700 | 1285 |
| 505 | 20230920 | 104100 | 4824927500 | 22700 | 22700 | 22750 | 22700 | 486 |
| 506 | 20230920 | 104000 | 4813895250 | 22700 | 22750 | 22750 | 22700 | 1305 |
| 507 | 20230920 | 103900 | 4784213350 | 22800 | 22800 | 22800 | 22750 | 1387 |
| 508 | 20230920 | 103800 | 4752630450 | 22800 | 22800 | 22800 | 22750 | 820 |
| 509 | 20230920 | 103700 | 4733950200 | 22800 | 22800 | 22800 | 22750 | 387 |
| 510 | 20230920 | 103600 | 4725140900 | 22800 | 22750 | 22850 | 22750 | 358 |
| 511 | 20230920 | 103500 | 4716975500 | 22750 | 22850 | 22850 | 22750 | 1463 |
| 512 | 20230920 | 103400 | 4683627950 | 22850 | 22850 | 22900 | 22800 | 126 |
| 513 | 20230920 | 103300 | 4680750950 | 22850 | 22800 | 22850 | 22800 | 383 |
| 514 | 20230920 | 103200 | 4672007650 | 22850 | 22850 | 22850 | 22850 | 88 |
| 515 | 20230920 | 103100 | 4669996850 | 22850 | 22850 | 22900 | 22800 | 1138 |
| 516 | 20230920 | 103000 | 4644009850 | 22850 | 22800 | 22850 | 22800 | 535 |
| 517 | 20230920 | 102900 | 4631787250 | 22850 | 22900 | 22900 | 22850 | 845 |
| 518 | 20230920 | 102800 | 4612462900 | 22900 | 22950 | 22950 | 22850 | 486 |
| 519 | 20230920 | 102700 | 4601340200 | 22950 | 23050 | 23100 | 22900 | 1545 |
| 520 | 20230920 | 102600 | 4565817900 | 23100 | 23100 | 23150 | 23050 | 1223 |
| 521 | 20230920 | 102500 | 4537582800 | 23100 | 23100 | 23150 | 23000 | 2095 |
| 522 | 20230920 | 102400 | 4489193900 | 23100 | 23000 | 23150 | 22950 | 1776 |
| 523 | 20230920 | 102300 | 4448241700 | 22950 | 23050 | 23050 | 22950 | 827 |
| 524 | 20230920 | 102200 | 4429240850 | 23050 | 23000 | 23050 | 22950 | 623 |
| 525 | 20230920 | 102100 | 4414914900 | 22950 | 22850 | 22950 | 22800 | 715 |
| 526 | 20230920 | 102000 | 4398556000 | 22850 | 22850 | 22850 | 22800 | 568 |
| 527 | 20230920 | 101900 | 4385590850 | 22900 | 22900 | 22900 | 22850 | 569 |
| 528 | 20230920 | 101800 | 4372582150 | 22900 | 22800 | 22900 | 22800 | 806 |
| 529 | 20230920 | 101700 | 4354177150 | 22800 | 22850 | 22900 | 22800 | 239 |
| 530 | 20230920 | 101600 | 4348718100 | 22850 | 22800 | 22850 | 22750 | 1125 |
| 531 | 20230920 | 101500 | 4323017900 | 22800 | 22650 | 22800 | 22650 | 3380 |
| 532 | 20230920 | 101400 | 4246331350 | 22650 | 22700 | 22750 | 22650 | 3757 |
| 533 | 20230920 | 101300 | 4161110350 | 22750 | 22750 | 22750 | 22700 | 1473 |
| 534 | 20230920 | 101200 | 4127636950 | 22800 | 22700 | 22800 | 22700 | 3878 |
| 535 | 20230920 | 101100 | 4039534050 | 22700 | 22800 | 22800 | 22700 | 2056 |
| 536 | 20230920 | 101000 | 3992788100 | 22750 | 22750 | 22800 | 22700 | 5683 |
| 537 | 20230920 | 100900 | 3863451850 | 22700 | 22750 | 22800 | 22700 | 5229 |
| 538 | 20230920 | 100800 | 3744482900 | 22750 | 22750 | 22800 | 22750 | 700 |
| 539 | 20230920 | 100700 | 3728530500 | 22800 | 22800 | 22800 | 22750 | 1442 |
| 540 | 20230920 | 100600 | 3695658850 | 22800 | 22800 | 22800 | 22750 | 3112 |
| 541 | 20230920 | 100500 | 3624830200 | 22800 | 22850 | 22850 | 22800 | 3061 |
| 542 | 20230920 | 100400 | 3554987850 | 22900 | 22850 | 22900 | 22850 | 1266 |
| 543 | 20230920 | 100300 | 3526051250 | 22850 | 22850 | 22900 | 22850 | 1285 |
| 544 | 20230920 | 100200 | 3496672700 | 22850 | 22900 | 22900 | 22800 | 2213 |
| 545 | 20230920 | 100100 | 3446059750 | 22900 | 22950 | 22950 | 22850 | 1758 |
| 546 | 20230920 | 100000 | 3405832200 | 22850 | 22850 | 22900 | 22800 | 1861 |
| 547 | 20230920 | 095900 | 3363289800 | 22850 | 22950 | 22950 | 22850 | 3665 |
| 548 | 20230920 | 095800 | 3279430050 | 22900 | 22950 | 23050 | 22900 | 2842 |
| 549 | 20230920 | 095700 | 3214209150 | 23050 | 22950 | 23050 | 22900 | 1822 |
| 550 | 20230920 | 095600 | 3172327400 | 22950 | 22950 | 23000 | 22900 | 1430 |
| 551 | 20230920 | 095500 | 3139514400 | 22950 | 22900 | 22950 | 22850 | 5017 |
| 552 | 20230920 | 095400 | 3024560100 | 22900 | 22950 | 22950 | 22900 | 2449 |
| 553 | 20230920 | 095300 | 2968373550 | 22950 | 23050 | 23050 | 22950 | 7218 |
| 554 | 20230920 | 095200 | 2802298350 | 23050 | 23100 | 23100 | 23050 | 1375 |
| 555 | 20230920 | 095100 | 2770572000 | 23100 | 23050 | 23100 | 23050 | 2944 |
| 556 | 20230920 | 095000 | 2702664700 | 23050 | 23150 | 23150 | 23050 | 4818 |
| 557 | 20230920 | 094900 | 2591453350 | 23100 | 23150 | 23150 | 23100 | 632 |
| 558 | 20230920 | 094800 | 2576826050 | 23150 | 23250 | 23250 | 23100 | 6715 |
| 559 | 20230920 | 094700 | 2421318350 | 23250 | 23300 | 23300 | 23200 | 1353 |
| 560 | 20230920 | 094600 | 2389867550 | 23300 | 23300 | 23300 | 23300 | 269 |
| 561 | 20230920 | 094500 | 2383599850 | 23300 | 23300 | 23350 | 23250 | 2582 |
| 562 | 20230920 | 094400 | 2323502800 | 23300 | 23350 | 23450 | 23300 | 903 |
| 563 | 20230920 | 094300 | 2302430400 | 23350 | 23350 | 23400 | 23350 | 477 |
| 564 | 20230920 | 094200 | 2291292400 | 23350 | 23500 | 23500 | 23350 | 3398 |
| 565 | 20230920 | 094100 | 2211846400 | 23500 | 23550 | 23550 | 23450 | 417 |
| 566 | 20230920 | 094000 | 2202062650 | 23550 | 23600 | 23600 | 23500 | 339 |
| 567 | 20230920 | 093900 | 2194083600 | 23550 | 23600 | 23600 | 23500 | 1124 |
| 568 | 20230920 | 093800 | 2167605100 | 23600 | 23700 | 23700 | 23600 | 2629 |
| 569 | 20230920 | 093700 | 2105461950 | 23750 | 23600 | 23750 | 23600 | 3111 |
| 570 | 20230920 | 093600 | 2032003750 | 23600 | 23500 | 23600 | 23400 | 826 |
| 571 | 20230920 | 093500 | 2012537500 | 23500 | 23650 | 23650 | 23350 | 2834 |
| 572 | 20230920 | 093400 | 1946006000 | 23650 | 23600 | 23650 | 23550 | 353 |
| 573 | 20230920 | 093300 | 1937676900 | 23600 | 23500 | 23600 | 23500 | 1399 |
| 574 | 20230920 | 093200 | 1904726800 | 23450 | 23400 | 23500 | 23400 | 1200 |
| 575 | 20230920 | 093100 | 1876609400 | 23400 | 23250 | 23450 | 23250 | 422 |
| 576 | 20230920 | 093000 | 1866732100 | 23400 | 23150 | 23400 | 23150 | 1838 |
| 577 | 20230920 | 092900 | 1823978700 | 23150 | 23200 | 23200 | 23150 | 1371 |
| 578 | 20230920 | 092800 | 1792230850 | 23200 | 23250 | 23300 | 23100 | 6788 |
| 579 | 20230920 | 092700 | 1634980050 | 23250 | 23400 | 23400 | 23250 | 2937 |
| 580 | 20230920 | 092600 | 1566508100 | 23350 | 23350 | 23450 | 23300 | 1915 |
| 581 | 20230920 | 092500 | 1521807700 | 23300 | 23450 | 23450 | 23250 | 5703 |
| 582 | 20230920 | 092400 | 1388652750 | 23350 | 23550 | 23600 | 23300 | 6175 |
| 583 | 20230920 | 092300 | 1244047850 | 23500 | 23650 | 23700 | 23500 | 3265 |
| 584 | 20230920 | 092200 | 1167180950 | 23700 | 23650 | 23700 | 23550 | 4410 |
| 585 | 20230920 | 092100 | 1063278150 | 23750 | 23800 | 23800 | 23550 | 2847 |
| 586 | 20230920 | 092000 | 996056950 | 23600 | 23800 | 23850 | 23600 | 2924 |
| 587 | 20230920 | 091900 | 926645400 | 23800 | 23750 | 23800 | 23750 | 484 |
| 588 | 20230920 | 091800 | 915148350 | 23900 | 23850 | 23900 | 23750 | 757 |
| 589 | 20230920 | 091700 | 897114350 | 23850 | 23750 | 23850 | 23700 | 652 |
| 590 | 20230920 | 091600 | 881627850 | 23750 | 23750 | 23850 | 23750 | 1343 |
| 591 | 20230920 | 091500 | 849690250 | 23750 | 23600 | 23750 | 23550 | 1835 |
| 592 | 20230920 | 091400 | 806377650 | 23600 | 23600 | 23650 | 23550 | 955 |
| 593 | 20230920 | 091300 | 783828350 | 23600 | 23550 | 23650 | 23550 | 2492 |
| 594 | 20230920 | 091200 | 725042100 | 23550 | 23500 | 23600 | 23450 | 3315 |
| 595 | 20230920 | 091100 | 647058150 | 23500 | 23850 | 23900 | 23450 | 6109 |
| 596 | 20230920 | 091000 | 502949150 | 23900 | 23850 | 23900 | 23800 | 570 |
| 597 | 20230920 | 090900 | 489359000 | 23850 | 23800 | 23850 | 23700 | 1627 |
| 598 | 20230920 | 090800 | 450681800 | 23850 | 23850 | 23900 | 23750 | 4829 |
| 599 | 20230920 | 090700 | 335538700 | 23800 | 24000 | 24000 | 23800 | 2628 |
| 600 | 20230920 | 090600 | 272750500 | 24000 | 24000 | 24050 | 23900 | 1022 |
| 601 | 20230920 | 090500 | 248224800 | 23900 | 24200 | 24200 | 23900 | 1948 |
| 602 | 20230920 | 090400 | 201515250 | 24200 | 24200 | 24200 | 24050 | 1020 |
| 603 | 20230920 | 090300 | 176959250 | 24100 | 24200 | 24200 | 24100 | 1950 |
| 604 | 20230920 | 090200 | 129930000 | 24200 | 24300 | 24300 | 24200 | 351 |
| 605 | 20230920 | 090100 | 121402700 | 24300 | 23950 | 24300 | 23900 | 1753 |
| 606 | 20230920 | 090000 | 79314300 | 23950 | 24200 | 24200 | 23900 | 3084 |