34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 3 | 20230921 | 192300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230921 | 192200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230921 | 192100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230921 | 192000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230921 | 191900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230921 | 191800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230921 | 191700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230921 | 191600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230921 | 191500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230921 | 191400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230921 | 191300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230921 | 191200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230921 | 191100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230921 | 191000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230921 | 190900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230921 | 190800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230921 | 190700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230921 | 190600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230921 | 190500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230921 | 190400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230921 | 190300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230921 | 190200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230921 | 190100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230921 | 190000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230921 | 185900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230921 | 185800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230921 | 185700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230921 | 185600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230921 | 185500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230921 | 185400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 33 | 20230921 | 185300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230921 | 185200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230921 | 185100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230921 | 185000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230921 | 184900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230921 | 184800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230921 | 184700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230921 | 184600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230921 | 184500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230921 | 184400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230921 | 184300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230921 | 184200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230921 | 184100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230921 | 184000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230921 | 183900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230921 | 183800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230921 | 183700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230921 | 183600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230921 | 183500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230921 | 183400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230921 | 183300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230921 | 183200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230921 | 183100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230921 | 183000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230921 | 182900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230921 | 182800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230921 | 182700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230921 | 182600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230921 | 182500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230921 | 182400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 63 | 20230921 | 182300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230921 | 182200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230921 | 182100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230921 | 182000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230921 | 181900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230921 | 181800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230921 | 181700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230921 | 181600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230921 | 181500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230921 | 181400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230921 | 181300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230921 | 181200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230921 | 181100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230921 | 181000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230921 | 180900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230921 | 180800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230921 | 180700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230921 | 180600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230921 | 180500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230921 | 180400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230921 | 180300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230921 | 180200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230921 | 180100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230921 | 180000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230921 | 175900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230921 | 175800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230921 | 175700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230921 | 175600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230921 | 175500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230921 | 175400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 93 | 20230921 | 175300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230921 | 175200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230921 | 175100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230921 | 175000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230921 | 174900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230921 | 174800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230921 | 174700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230921 | 174600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230921 | 174500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230921 | 174400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230921 | 174300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230921 | 174200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230921 | 174100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230921 | 174000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230921 | 173900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230921 | 173800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230921 | 173700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230921 | 173600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230921 | 173500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230921 | 173400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230921 | 173300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230921 | 173200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230921 | 173100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230921 | 173000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230921 | 172900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230921 | 172800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230921 | 172700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230921 | 172600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230921 | 172500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230921 | 172400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 123 | 20230921 | 172300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230921 | 172200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230921 | 172100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230921 | 172000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230921 | 171900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230921 | 171800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230921 | 171700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230921 | 171600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230921 | 171500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230921 | 171400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230921 | 171300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230921 | 171200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230921 | 171100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230921 | 171000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230921 | 170900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230921 | 170800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230921 | 170700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230921 | 170600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230921 | 170500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230921 | 170400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230921 | 170300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230921 | 170200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230921 | 170100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230921 | 170000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230921 | 165900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230921 | 165800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230921 | 165700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230921 | 165600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230921 | 165500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230921 | 165400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 153 | 20230921 | 165300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230921 | 165200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230921 | 165100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230921 | 165000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230921 | 164900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230921 | 164800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230921 | 164700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230921 | 164600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230921 | 164500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230921 | 164400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230921 | 164300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230921 | 164200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230921 | 164100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230921 | 164000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230921 | 163900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230921 | 163800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230921 | 163700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230921 | 163600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230921 | 163500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230921 | 163400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230921 | 163300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230921 | 163200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230921 | 163100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230921 | 163000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230921 | 162900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230921 | 162800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230921 | 162700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230921 | 162600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230921 | 162500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230921 | 162400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 183 | 20230921 | 162300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230921 | 162200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230921 | 162100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230921 | 162000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230921 | 161900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230921 | 161800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230921 | 161700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230921 | 161600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230921 | 161500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230921 | 161400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230921 | 161300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230921 | 161200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230921 | 161100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230921 | 161000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230921 | 160900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230921 | 160800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230921 | 160700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230921 | 160600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20230921 | 160500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20230921 | 160400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20230921 | 160300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20230921 | 160200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20230921 | 160100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20230921 | 160000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20230921 | 155900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20230921 | 155800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20230921 | 155700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20230921 | 155600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20230921 | 155500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20230921 | 155400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 213 | 20230921 | 155300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20230921 | 155200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20230921 | 155100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20230921 | 155000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20230921 | 154900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20230921 | 154800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20230921 | 154700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20230921 | 154600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20230921 | 154500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20230921 | 154400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20230921 | 154300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20230921 | 154200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20230921 | 154100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20230921 | 154000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20230921 | 153900 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20230921 | 153800 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20230921 | 153700 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20230921 | 153600 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20230921 | 153500 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20230921 | 153400 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20230921 | 153300 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20230921 | 153200 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20230921 | 153100 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20230921 | 153000 | 14385633700 | 23450 | 23450 | 23450 | 23450 | 17094 |
| 237 | 20230921 | 152900 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230921 | 152800 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230921 | 152700 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230921 | 152600 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230921 | 152500 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230921 | 152400 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 243 | 20230921 | 152300 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230921 | 152200 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230921 | 152100 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230921 | 152000 | 13984779400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20230921 | 151900 | 13984779400 | 23600 | 23500 | 23600 | 23500 | 2196 |
| 248 | 20230921 | 151800 | 13933098550 | 23550 | 23550 | 23550 | 23500 | 943 |
| 249 | 20230921 | 151700 | 13910933500 | 23550 | 23500 | 23550 | 23500 | 2091 |
| 250 | 20230921 | 151600 | 13861794550 | 23500 | 23500 | 23550 | 23450 | 2166 |
| 251 | 20230921 | 151500 | 13810868550 | 23500 | 23500 | 23500 | 23500 | 1193 |
| 252 | 20230921 | 151400 | 13782833050 | 23500 | 23500 | 23550 | 23450 | 2057 |
| 253 | 20230921 | 151300 | 13734541350 | 23500 | 23500 | 23550 | 23500 | 608 |
| 254 | 20230921 | 151200 | 13720253200 | 23500 | 23550 | 23550 | 23500 | 371 |
| 255 | 20230921 | 151100 | 13711533250 | 23500 | 23550 | 23550 | 23500 | 482 |
| 256 | 20230921 | 151000 | 13700203450 | 23500 | 23550 | 23550 | 23500 | 1460 |
| 257 | 20230921 | 150900 | 13665839350 | 23550 | 23450 | 23550 | 23450 | 2650 |
| 258 | 20230921 | 150800 | 13603619650 | 23450 | 23450 | 23500 | 23450 | 581 |
| 259 | 20230921 | 150700 | 13589993700 | 23500 | 23500 | 23500 | 23450 | 3173 |
| 260 | 20230921 | 150600 | 13515523200 | 23550 | 23500 | 23550 | 23500 | 1313 |
| 261 | 20230921 | 150500 | 13484644050 | 23500 | 23500 | 23550 | 23500 | 677 |
| 262 | 20230921 | 150400 | 13468729300 | 23500 | 23500 | 23550 | 23500 | 1977 |
| 263 | 20230921 | 150300 | 13422261050 | 23500 | 23500 | 23550 | 23450 | 4492 |
| 264 | 20230921 | 150200 | 13316822300 | 23500 | 23500 | 23550 | 23450 | 1606 |
| 265 | 20230921 | 150100 | 13279089600 | 23550 | 23500 | 23550 | 23450 | 2021 |
| 266 | 20230921 | 150000 | 13231633000 | 23500 | 23550 | 23550 | 23500 | 2099 |
| 267 | 20230921 | 145900 | 13182304750 | 23500 | 23550 | 23550 | 23450 | 5318 |
| 268 | 20230921 | 145800 | 13057231950 | 23550 | 23600 | 23600 | 23550 | 989 |
| 269 | 20230921 | 145700 | 13033926800 | 23550 | 23600 | 23600 | 23550 | 1127 |
| 270 | 20230921 | 145600 | 13007382000 | 23600 | 23550 | 23600 | 23550 | 402 |
| 271 | 20230921 | 145500 | 12997903800 | 23550 | 23500 | 23600 | 23500 | 528 |
| 272 | 20230921 | 145400 | 12985464250 | 23500 | 23500 | 23550 | 23500 | 485 |
| 273 | 20230921 | 145300 | 12974054950 | 23500 | 23500 | 23550 | 23500 | 1128 |
| 274 | 20230921 | 145200 | 12947540150 | 23500 | 23500 | 23550 | 23450 | 5304 |
| 275 | 20230921 | 145100 | 12822913250 | 23500 | 23550 | 23550 | 23500 | 4415 |
| 276 | 20230921 | 145000 | 12719140900 | 23550 | 23500 | 23600 | 23500 | 2544 |
| 277 | 20230921 | 144900 | 12659221550 | 23500 | 23500 | 23550 | 23450 | 5945 |
| 278 | 20230921 | 144800 | 12519543900 | 23500 | 23500 | 23550 | 23500 | 1063 |
| 279 | 20230921 | 144700 | 12494561350 | 23500 | 23500 | 23550 | 23500 | 5653 |
| 280 | 20230921 | 144600 | 12361711250 | 23550 | 23550 | 23600 | 23550 | 2092 |
| 281 | 20230921 | 144500 | 12312444150 | 23600 | 23600 | 23600 | 23550 | 250 |
| 282 | 20230921 | 144400 | 12306555300 | 23550 | 23500 | 23600 | 23500 | 3059 |
| 283 | 20230921 | 144300 | 12234553500 | 23500 | 23550 | 23600 | 23500 | 1475 |
| 284 | 20230921 | 144200 | 12199865150 | 23550 | 23550 | 23600 | 23550 | 462 |
| 285 | 20230921 | 144100 | 12188984100 | 23550 | 23550 | 23550 | 23550 | 2522 |
| 286 | 20230921 | 144000 | 12129591000 | 23550 | 23550 | 23600 | 23550 | 1059 |
| 287 | 20230921 | 143900 | 12104648600 | 23550 | 23600 | 23600 | 23550 | 694 |
| 288 | 20230921 | 143800 | 12088293000 | 23600 | 23600 | 23600 | 23550 | 565 |
| 289 | 20230921 | 143700 | 12074979100 | 23600 | 23600 | 23650 | 23600 | 1349 |
| 290 | 20230921 | 143600 | 12043142550 | 23650 | 23600 | 23650 | 23550 | 207 |
| 291 | 20230921 | 143500 | 12038258250 | 23600 | 23600 | 23600 | 23550 | 2837 |
| 292 | 20230921 | 143400 | 11971312550 | 23650 | 23600 | 23650 | 23600 | 2125 |
| 293 | 20230921 | 143300 | 11921154500 | 23600 | 23650 | 23650 | 23600 | 297 |
| 294 | 20230921 | 143200 | 11914134450 | 23650 | 23650 | 23650 | 23600 | 288 |
| 295 | 20230921 | 143100 | 11907324500 | 23600 | 23650 | 23650 | 23600 | 471 |
| 296 | 20230921 | 143000 | 11896198000 | 23650 | 23650 | 23700 | 23650 | 696 |
| 297 | 20230921 | 142900 | 11879735000 | 23650 | 23700 | 23700 | 23650 | 434 |
| 298 | 20230921 | 142800 | 11869468950 | 23700 | 23650 | 23700 | 23650 | 674 |
| 299 | 20230921 | 142700 | 11853518700 | 23650 | 23600 | 23700 | 23600 | 4636 |
| 300 | 20230921 | 142600 | 11743707300 | 23650 | 23650 | 23650 | 23600 | 30 |
| 301 | 20230921 | 142500 | 11742999050 | 23650 | 23600 | 23650 | 23600 | 1048 |
| 302 | 20230921 | 142400 | 11718214800 | 23600 | 23650 | 23650 | 23600 | 1810 |
| 303 | 20230921 | 142300 | 11675412450 | 23650 | 23650 | 23700 | 23650 | 451 |
| 304 | 20230921 | 142200 | 11664740350 | 23700 | 23700 | 23700 | 23650 | 30 |
| 305 | 20230921 | 142100 | 11664030700 | 23650 | 23650 | 23700 | 23650 | 200 |
| 306 | 20230921 | 142000 | 11659297350 | 23650 | 23650 | 23650 | 23650 | 348 |
| 307 | 20230921 | 141900 | 11651067150 | 23700 | 23650 | 23700 | 23650 | 72 |
| 308 | 20230921 | 141800 | 11649361300 | 23650 | 23700 | 23700 | 23650 | 158 |
| 309 | 20230921 | 141700 | 11645620650 | 23700 | 23650 | 23700 | 23650 | 324 |
| 310 | 20230921 | 141600 | 11637958000 | 23650 | 23600 | 23700 | 23600 | 70 |
| 311 | 20230921 | 141500 | 11636300800 | 23600 | 23650 | 23650 | 23600 | 284 |
| 312 | 20230921 | 141400 | 11629594900 | 23700 | 23650 | 23700 | 23650 | 415 |
| 313 | 20230921 | 141300 | 11619761250 | 23600 | 23650 | 23700 | 23600 | 565 |
| 314 | 20230921 | 141200 | 11606398250 | 23650 | 23700 | 23700 | 23650 | 1553 |
| 315 | 20230921 | 141100 | 11569666400 | 23700 | 23700 | 23750 | 23650 | 2103 |
| 316 | 20230921 | 141000 | 11519901400 | 23650 | 23700 | 23750 | 23650 | 288 |
| 317 | 20230921 | 140900 | 11513087350 | 23700 | 23650 | 23750 | 23650 | 1843 |
| 318 | 20230921 | 140800 | 11469427500 | 23700 | 23700 | 23750 | 23700 | 710 |
| 319 | 20230921 | 140700 | 11452575450 | 23700 | 23750 | 23750 | 23700 | 222 |
| 320 | 20230921 | 140600 | 11447307350 | 23800 | 23700 | 23800 | 23650 | 3282 |
| 321 | 20230921 | 140500 | 11369452350 | 23750 | 23700 | 23750 | 23700 | 321 |
| 322 | 20230921 | 140400 | 11361835900 | 23750 | 23700 | 23750 | 23650 | 1124 |
| 323 | 20230921 | 140300 | 11335234700 | 23800 | 23600 | 23800 | 23600 | 2869 |
| 324 | 20230921 | 140200 | 11267344150 | 23650 | 23600 | 23650 | 23600 | 126 |
| 325 | 20230921 | 140100 | 11264370450 | 23650 | 23600 | 23650 | 23600 | 1513 |
| 326 | 20230921 | 140000 | 11228658950 | 23600 | 23650 | 23650 | 23600 | 224 |
| 327 | 20230921 | 135900 | 11223371900 | 23650 | 23600 | 23650 | 23600 | 147 |
| 328 | 20230921 | 135800 | 11219898700 | 23600 | 23650 | 23650 | 23600 | 169 |
| 329 | 20230921 | 135700 | 11215905250 | 23650 | 23600 | 23650 | 23600 | 417 |
| 330 | 20230921 | 135600 | 11206048100 | 23600 | 23600 | 23650 | 23600 | 328 |
| 331 | 20230921 | 135500 | 11198301700 | 23600 | 23600 | 23650 | 23600 | 73 |
| 332 | 20230921 | 135400 | 11196577050 | 23600 | 23650 | 23650 | 23600 | 1697 |
| 333 | 20230921 | 135300 | 11156527750 | 23650 | 23650 | 23650 | 23600 | 2412 |
| 334 | 20230921 | 135200 | 11099598100 | 23700 | 23700 | 23700 | 23650 | 650 |
| 335 | 20230921 | 135100 | 11084222100 | 23700 | 23700 | 23700 | 23650 | 240 |
| 336 | 20230921 | 135000 | 11078537850 | 23700 | 23650 | 23700 | 23650 | 211 |
| 337 | 20230921 | 134900 | 11073543150 | 23650 | 23700 | 23700 | 23650 | 1396 |
| 338 | 20230921 | 134800 | 11040477800 | 23700 | 23750 | 23750 | 23700 | 542 |
| 339 | 20230921 | 134700 | 11027615300 | 23750 | 23800 | 23800 | 23750 | 754 |
| 340 | 20230921 | 134600 | 11009707200 | 23800 | 23750 | 23800 | 23750 | 2215 |
| 341 | 20230921 | 134500 | 10957045300 | 23750 | 23800 | 23800 | 23750 | 414 |
| 342 | 20230921 | 134400 | 10947210300 | 23750 | 23750 | 23800 | 23700 | 621 |
| 343 | 20230921 | 134300 | 10932453450 | 23700 | 23700 | 23750 | 23700 | 2917 |
| 344 | 20230921 | 134200 | 10863178350 | 23700 | 23700 | 23750 | 23700 | 1511 |
| 345 | 20230921 | 134100 | 10827340850 | 23700 | 23700 | 23700 | 23650 | 321 |
| 346 | 20230921 | 134000 | 10819745100 | 23700 | 23650 | 23700 | 23650 | 166 |
| 347 | 20230921 | 133900 | 10815815450 | 23700 | 23700 | 23700 | 23650 | 413 |
| 348 | 20230921 | 133800 | 10806036000 | 23650 | 23650 | 23650 | 23650 | 1067 |
| 349 | 20230921 | 133700 | 10780801450 | 23650 | 23700 | 23700 | 23650 | 245 |
| 350 | 20230921 | 133600 | 10774999100 | 23650 | 23650 | 23700 | 23650 | 884 |
| 351 | 20230921 | 133500 | 10754092200 | 23650 | 23700 | 23700 | 23650 | 1391 |
| 352 | 20230921 | 133400 | 10721127250 | 23700 | 23700 | 23700 | 23650 | 250 |
| 353 | 20230921 | 133300 | 10715209400 | 23700 | 23750 | 23750 | 23700 | 3175 |
| 354 | 20230921 | 133200 | 10639955550 | 23750 | 23750 | 23800 | 23700 | 315 |
| 355 | 20230921 | 133100 | 10632482900 | 23750 | 23800 | 23800 | 23700 | 2348 |
| 356 | 20230921 | 133000 | 10576717500 | 23750 | 23800 | 23850 | 23750 | 403 |
| 357 | 20230921 | 132900 | 10567128100 | 23850 | 23800 | 23850 | 23750 | 436 |
| 358 | 20230921 | 132800 | 10556752600 | 23800 | 23800 | 23850 | 23800 | 192 |
| 359 | 20230921 | 132700 | 10552181700 | 23850 | 23850 | 23850 | 23800 | 318 |
| 360 | 20230921 | 132600 | 10544608900 | 23800 | 23850 | 23850 | 23800 | 2384 |
| 361 | 20230921 | 132500 | 10487750700 | 23800 | 23800 | 23800 | 23800 | 1089 |
| 362 | 20230921 | 132400 | 10461832500 | 23800 | 23800 | 23850 | 23800 | 2493 |
| 363 | 20230921 | 132300 | 10402498700 | 23800 | 23800 | 23850 | 23750 | 396 |
| 364 | 20230921 | 132200 | 10393078100 | 23800 | 23800 | 23800 | 23750 | 1232 |
| 365 | 20230921 | 132100 | 10363766350 | 23800 | 23750 | 23800 | 23700 | 4334 |
| 366 | 20230921 | 132000 | 10260834600 | 23750 | 23700 | 23800 | 23650 | 2644 |
| 367 | 20230921 | 131900 | 10198073100 | 23700 | 23650 | 23700 | 23600 | 3873 |
| 368 | 20230921 | 131800 | 10106415450 | 23700 | 23600 | 23700 | 23600 | 2261 |
| 369 | 20230921 | 131700 | 10052938400 | 23550 | 23600 | 23600 | 23550 | 3815 |
| 370 | 20230921 | 131600 | 9963053800 | 23600 | 23600 | 23650 | 23600 | 589 |
| 371 | 20230921 | 131500 | 9949149850 | 23650 | 23650 | 23650 | 23600 | 260 |
| 372 | 20230921 | 131400 | 9943013250 | 23650 | 23600 | 23650 | 23600 | 320 |
| 373 | 20230921 | 131300 | 9935457800 | 23600 | 23650 | 23650 | 23600 | 175 |
| 374 | 20230921 | 131200 | 9931324850 | 23650 | 23650 | 23650 | 23600 | 766 |
| 375 | 20230921 | 131100 | 9913246950 | 23650 | 23600 | 23650 | 23600 | 1181 |
| 376 | 20230921 | 131000 | 9885368800 | 23600 | 23600 | 23650 | 23550 | 1012 |
| 377 | 20230921 | 130900 | 9861488000 | 23600 | 23600 | 23650 | 23600 | 2062 |
| 378 | 20230921 | 130800 | 9812806750 | 23600 | 23600 | 23600 | 23600 | 1724 |
| 379 | 20230921 | 130700 | 9772120350 | 23600 | 23600 | 23650 | 23600 | 3000 |
| 380 | 20230921 | 130600 | 9701316850 | 23600 | 23600 | 23650 | 23600 | 513 |
| 381 | 20230921 | 130500 | 9689209350 | 23650 | 23600 | 23650 | 23600 | 1553 |
| 382 | 20230921 | 130400 | 9652553350 | 23600 | 23600 | 23600 | 23550 | 1406 |
| 383 | 20230921 | 130300 | 9619381750 | 23600 | 23600 | 23650 | 23600 | 180 |
| 384 | 20230921 | 130200 | 9615131350 | 23600 | 23600 | 23600 | 23550 | 2139 |
| 385 | 20230921 | 130100 | 9564664750 | 23600 | 23600 | 23600 | 23550 | 2487 |
| 386 | 20230921 | 130000 | 9505993750 | 23600 | 23600 | 23650 | 23600 | 3578 |
| 387 | 20230921 | 125900 | 9421551550 | 23700 | 23700 | 23700 | 23600 | 264 |
| 388 | 20230921 | 125800 | 9415309300 | 23650 | 23650 | 23650 | 23600 | 721 |
| 389 | 20230921 | 125700 | 9398266700 | 23650 | 23650 | 23700 | 23650 | 301 |
| 390 | 20230921 | 125600 | 9391147400 | 23650 | 23650 | 23700 | 23650 | 2303 |
| 391 | 20230921 | 125500 | 9336677600 | 23650 | 23700 | 23700 | 23650 | 242 |
| 392 | 20230921 | 125400 | 9330954200 | 23650 | 23650 | 23700 | 23650 | 1261 |
| 393 | 20230921 | 125300 | 9301127800 | 23650 | 23650 | 23650 | 23650 | 108 |
| 394 | 20230921 | 125200 | 9298573600 | 23700 | 23650 | 23700 | 23650 | 315 |
| 395 | 20230921 | 125100 | 9291119400 | 23650 | 23650 | 23700 | 23650 | 1313 |
| 396 | 20230921 | 125000 | 9260066800 | 23650 | 23700 | 23700 | 23650 | 1585 |
| 397 | 20230921 | 124900 | 9222572100 | 23700 | 23700 | 23700 | 23650 | 637 |
| 398 | 20230921 | 124800 | 9207494700 | 23700 | 23700 | 23700 | 23700 | 1227 |
| 399 | 20230921 | 124700 | 9178414800 | 23700 | 23700 | 23700 | 23650 | 985 |
| 400 | 20230921 | 124600 | 9155072700 | 23650 | 23700 | 23700 | 23650 | 514 |
| 401 | 20230921 | 124500 | 9142891400 | 23700 | 23700 | 23750 | 23700 | 600 |
| 402 | 20230921 | 124400 | 9128664950 | 23700 | 23750 | 23750 | 23700 | 424 |
| 403 | 20230921 | 124300 | 9118613650 | 23700 | 23700 | 23750 | 23700 | 148 |
| 404 | 20230921 | 124200 | 9115104300 | 23700 | 23700 | 23700 | 23700 | 698 |
| 405 | 20230921 | 124100 | 9098561700 | 23700 | 23700 | 23750 | 23700 | 432 |
| 406 | 20230921 | 124000 | 9088321200 | 23700 | 23750 | 23750 | 23700 | 30 |
| 407 | 20230921 | 123900 | 9087608750 | 23750 | 23700 | 23750 | 23700 | 95 |
| 408 | 20230921 | 123800 | 9085355150 | 23700 | 23700 | 23700 | 23700 | 242 |
| 409 | 20230921 | 123700 | 9079619750 | 23750 | 23750 | 23750 | 23700 | 731 |
| 410 | 20230921 | 123600 | 9062291100 | 23700 | 23750 | 23750 | 23700 | 428 |
| 411 | 20230921 | 123500 | 9052144450 | 23750 | 23650 | 23750 | 23650 | 1324 |
| 412 | 20230921 | 123400 | 9020765600 | 23700 | 23700 | 23700 | 23650 | 371 |
| 413 | 20230921 | 123300 | 9011988450 | 23650 | 23650 | 23700 | 23650 | 1560 |
| 414 | 20230921 | 123200 | 8975092500 | 23700 | 23650 | 23700 | 23650 | 1057 |
| 415 | 20230921 | 123100 | 8950086850 | 23650 | 23700 | 23700 | 23650 | 312 |
| 416 | 20230921 | 123000 | 8942694950 | 23700 | 23700 | 23750 | 23700 | 123 |
| 417 | 20230921 | 122900 | 8939778650 | 23650 | 23700 | 23750 | 23650 | 1472 |
| 418 | 20230921 | 122800 | 8904905750 | 23750 | 23700 | 23750 | 23650 | 825 |
| 419 | 20230921 | 122700 | 8885348750 | 23700 | 23700 | 23700 | 23650 | 513 |
| 420 | 20230921 | 122600 | 8873191350 | 23650 | 23650 | 23700 | 23650 | 715 |
| 421 | 20230921 | 122500 | 8856277050 | 23650 | 23700 | 23750 | 23650 | 2507 |
| 422 | 20230921 | 122400 | 8796923650 | 23750 | 23700 | 23750 | 23700 | 709 |
| 423 | 20230921 | 122300 | 8780113000 | 23750 | 23750 | 23750 | 23700 | 119 |
| 424 | 20230921 | 122200 | 8777290750 | 23700 | 23700 | 23750 | 23700 | 839 |
| 425 | 20230921 | 122100 | 8757379250 | 23700 | 23700 | 23750 | 23700 | 1561 |
| 426 | 20230921 | 122000 | 8720381200 | 23700 | 23700 | 23700 | 23700 | 980 |
| 427 | 20230921 | 121900 | 8697155200 | 23700 | 23750 | 23750 | 23700 | 142 |
| 428 | 20230921 | 121800 | 8693787650 | 23750 | 23700 | 23750 | 23700 | 884 |
| 429 | 20230921 | 121700 | 8672836700 | 23700 | 23700 | 23750 | 23700 | 595 |
| 430 | 20230921 | 121600 | 8658730750 | 23750 | 23750 | 23800 | 23750 | 1060 |
| 431 | 20230921 | 121500 | 8633546050 | 23750 | 23750 | 23800 | 23750 | 165 |
| 432 | 20230921 | 121400 | 8629624200 | 23750 | 23800 | 23800 | 23750 | 399 |
| 433 | 20230921 | 121300 | 8620146950 | 23800 | 23750 | 23800 | 23750 | 31 |
| 434 | 20230921 | 121200 | 8619409600 | 23800 | 23750 | 23800 | 23700 | 1907 |
| 435 | 20230921 | 121100 | 8574118550 | 23750 | 23700 | 23750 | 23700 | 1481 |
| 436 | 20230921 | 121000 | 8538949950 | 23750 | 23750 | 23750 | 23700 | 518 |
| 437 | 20230921 | 120900 | 8526654850 | 23750 | 23700 | 23750 | 23700 | 946 |
| 438 | 20230921 | 120800 | 8504233350 | 23700 | 23750 | 23800 | 23700 | 2345 |
| 439 | 20230921 | 120700 | 8448580700 | 23750 | 23750 | 23800 | 23750 | 350 |
| 440 | 20230921 | 120600 | 8440267450 | 23750 | 23750 | 23800 | 23750 | 121 |
| 441 | 20230921 | 120500 | 8437390900 | 23750 | 23750 | 23750 | 23750 | 773 |
| 442 | 20230921 | 120400 | 8419032150 | 23750 | 23800 | 23800 | 23750 | 824 |
| 443 | 20230921 | 120300 | 8399450950 | 23800 | 23800 | 23800 | 23800 | 1015 |
| 444 | 20230921 | 120200 | 8375293950 | 23800 | 23800 | 23850 | 23800 | 746 |
| 445 | 20230921 | 120100 | 8357536450 | 23800 | 23850 | 23850 | 23800 | 314 |
| 446 | 20230921 | 120000 | 8350050900 | 23850 | 23850 | 23850 | 23800 | 314 |
| 447 | 20230921 | 115900 | 8342574450 | 23850 | 23850 | 23850 | 23850 | 14 |
| 448 | 20230921 | 115800 | 8342240550 | 23850 | 23800 | 23850 | 23800 | 586 |
| 449 | 20230921 | 115700 | 8328290250 | 23800 | 23850 | 23850 | 23800 | 822 |
| 450 | 20230921 | 115600 | 8308722550 | 23850 | 23800 | 23850 | 23750 | 1034 |
| 451 | 20230921 | 115500 | 8284114900 | 23800 | 23750 | 23800 | 23750 | 443 |
| 452 | 20230921 | 115400 | 8273584600 | 23750 | 23850 | 23850 | 23750 | 352 |
| 453 | 20230921 | 115300 | 8265219650 | 23750 | 23800 | 23850 | 23750 | 735 |
| 454 | 20230921 | 115200 | 8247735200 | 23800 | 23800 | 23800 | 23800 | 129 |
| 455 | 20230921 | 115100 | 8244665000 | 23800 | 23850 | 23850 | 23800 | 675 |
| 456 | 20230921 | 115000 | 8228594650 | 23850 | 23850 | 23850 | 23800 | 151 |
| 457 | 20230921 | 114900 | 8225000700 | 23850 | 23800 | 23850 | 23800 | 80 |
| 458 | 20230921 | 114800 | 8223092850 | 23800 | 23800 | 23850 | 23750 | 368 |
| 459 | 20230921 | 114700 | 8214335850 | 23800 | 23850 | 23850 | 23750 | 2060 |
| 460 | 20230921 | 114600 | 8165339900 | 23900 | 23800 | 23900 | 23800 | 1171 |
| 461 | 20230921 | 114500 | 8137442900 | 23800 | 23750 | 23800 | 23750 | 1050 |
| 462 | 20230921 | 114400 | 8112491900 | 23750 | 23800 | 23800 | 23750 | 241 |
| 463 | 20230921 | 114300 | 8106765200 | 23800 | 23800 | 23800 | 23750 | 1250 |
| 464 | 20230921 | 114200 | 8077037600 | 23850 | 23850 | 23850 | 23850 | 209 |
| 465 | 20230921 | 114100 | 8072052950 | 23800 | 23850 | 23850 | 23800 | 1220 |
| 466 | 20230921 | 114000 | 8043005650 | 23850 | 23900 | 23900 | 23850 | 318 |
| 467 | 20230921 | 113900 | 8035418350 | 23850 | 23900 | 23900 | 23850 | 754 |
| 468 | 20230921 | 113800 | 8017402900 | 23900 | 23850 | 23900 | 23850 | 79 |
| 469 | 20230921 | 113700 | 8015515950 | 23850 | 23850 | 23850 | 23850 | 371 |
| 470 | 20230921 | 113600 | 8006667600 | 23850 | 23900 | 23900 | 23850 | 852 |
| 471 | 20230921 | 113500 | 7986312200 | 23900 | 23900 | 23900 | 23850 | 134 |
| 472 | 20230921 | 113400 | 7983111100 | 23900 | 23850 | 23950 | 23850 | 431 |
| 473 | 20230921 | 113300 | 7972812050 | 23850 | 23900 | 23950 | 23850 | 654 |
| 474 | 20230921 | 113200 | 7957187550 | 23900 | 23850 | 23900 | 23850 | 363 |
| 475 | 20230921 | 113100 | 7948514150 | 23850 | 23900 | 23900 | 23850 | 248 |
| 476 | 20230921 | 113000 | 7942595350 | 23850 | 23900 | 23900 | 23850 | 82 |
| 477 | 20230921 | 112900 | 7940636550 | 23900 | 23950 | 23950 | 23900 | 265 |
| 478 | 20230921 | 112800 | 7934298050 | 23850 | 23900 | 23900 | 23850 | 277 |
| 479 | 20230921 | 112700 | 7927685200 | 23900 | 23950 | 23950 | 23900 | 43 |
| 480 | 20230921 | 112600 | 7926656950 | 23850 | 23950 | 23950 | 23850 | 3235 |
| 481 | 20230921 | 112500 | 7849208950 | 23950 | 23950 | 23950 | 23900 | 77 |
| 482 | 20230921 | 112400 | 7847367200 | 23950 | 23900 | 23950 | 23900 | 64 |
| 483 | 20230921 | 112300 | 7845837550 | 23900 | 23850 | 23900 | 23850 | 328 |
| 484 | 20230921 | 112200 | 7838011050 | 23800 | 23900 | 23950 | 23800 | 1014 |
| 485 | 20230921 | 112100 | 7813809850 | 23900 | 23900 | 23950 | 23900 | 73 |
| 486 | 20230921 | 112000 | 7812062400 | 23900 | 23950 | 23950 | 23900 | 71 |
| 487 | 20230921 | 111900 | 7810364700 | 23950 | 23900 | 23950 | 23900 | 357 |
| 488 | 20230921 | 111800 | 7801830750 | 23900 | 23950 | 23950 | 23900 | 311 |
| 489 | 20230921 | 111700 | 7794385550 | 23900 | 23900 | 23950 | 23900 | 17 |
| 490 | 20230921 | 111600 | 7793979100 | 23900 | 23950 | 23950 | 23900 | 591 |
| 491 | 20230921 | 111500 | 7779836400 | 23950 | 23950 | 23950 | 23900 | 766 |
| 492 | 20230921 | 111400 | 7761492800 | 23950 | 23950 | 23950 | 23900 | 117 |
| 493 | 20230921 | 111300 | 7758695200 | 23900 | 23950 | 23950 | 23900 | 116 |
| 494 | 20230921 | 111200 | 7755919400 | 23900 | 23850 | 24000 | 23850 | 2724 |
| 495 | 20230921 | 111100 | 7690800050 | 23900 | 23850 | 23900 | 23800 | 1785 |
| 496 | 20230921 | 111000 | 7648249100 | 23850 | 23850 | 23900 | 23850 | 215 |
| 497 | 20230921 | 110900 | 7643119300 | 23850 | 23900 | 23900 | 23850 | 507 |
| 498 | 20230921 | 110800 | 7631019350 | 23900 | 23850 | 23900 | 23850 | 140 |
| 499 | 20230921 | 110700 | 7627678350 | 23850 | 23850 | 23900 | 23850 | 954 |
| 500 | 20230921 | 110600 | 7604890650 | 23850 | 23850 | 23900 | 23850 | 278 |
| 501 | 20230921 | 110500 | 7598257500 | 23850 | 23800 | 23900 | 23800 | 232 |
| 502 | 20230921 | 110400 | 7592715650 | 23750 | 23800 | 23850 | 23750 | 1864 |
| 503 | 20230921 | 110300 | 7548374500 | 23850 | 23900 | 23900 | 23850 | 216 |
| 504 | 20230921 | 110200 | 7543222600 | 23850 | 23850 | 23850 | 23800 | 324 |
| 505 | 20230921 | 110100 | 7535507450 | 23850 | 23850 | 23900 | 23850 | 325 |
| 506 | 20230921 | 110000 | 7527753250 | 23850 | 23800 | 23900 | 23800 | 2232 |
| 507 | 20230921 | 105900 | 7474631500 | 23800 | 23850 | 23850 | 23800 | 705 |
| 508 | 20230921 | 105800 | 7457840000 | 23850 | 23850 | 23850 | 23850 | 927 |
| 509 | 20230921 | 105700 | 7435731050 | 23900 | 23800 | 23900 | 23800 | 2651 |
| 510 | 20230921 | 105600 | 7372562900 | 23800 | 23900 | 23900 | 23750 | 5439 |
| 511 | 20230921 | 105500 | 7243158700 | 23900 | 23900 | 23950 | 23850 | 417 |
| 512 | 20230921 | 105400 | 7233190650 | 23900 | 23900 | 23900 | 23850 | 871 |
| 513 | 20230921 | 105300 | 7212415500 | 23950 | 23900 | 23950 | 23900 | 663 |
| 514 | 20230921 | 105200 | 7196566000 | 23900 | 24000 | 24000 | 23900 | 234 |
| 515 | 20230921 | 105100 | 7190958600 | 23950 | 24000 | 24050 | 23950 | 497 |
| 516 | 20230921 | 105000 | 7179043500 | 24000 | 24050 | 24050 | 23900 | 2539 |
| 517 | 20230921 | 104900 | 7118203950 | 24000 | 24050 | 24050 | 24000 | 1221 |
| 518 | 20230921 | 104800 | 7088884850 | 24050 | 24050 | 24100 | 24050 | 1611 |
| 519 | 20230921 | 104700 | 7050127950 | 24050 | 24000 | 24050 | 23950 | 1809 |
| 520 | 20230921 | 104600 | 7006706100 | 24000 | 24000 | 24000 | 23950 | 430 |
| 521 | 20230921 | 104500 | 6996388600 | 23900 | 24000 | 24000 | 23900 | 232 |
| 522 | 20230921 | 104400 | 6990835250 | 24000 | 24000 | 24000 | 23900 | 1468 |
| 523 | 20230921 | 104300 | 6955664300 | 23900 | 23950 | 24000 | 23700 | 7292 |
| 524 | 20230921 | 104200 | 6781894800 | 24000 | 23900 | 24000 | 23900 | 709 |
| 525 | 20230921 | 104100 | 6764932250 | 23900 | 23950 | 24000 | 23900 | 1088 |
| 526 | 20230921 | 104000 | 6738918750 | 24000 | 23950 | 24000 | 23950 | 676 |
| 527 | 20230921 | 103900 | 6722712550 | 23950 | 23950 | 24000 | 23950 | 253 |
| 528 | 20230921 | 103800 | 6716649550 | 23950 | 23900 | 23950 | 23900 | 591 |
| 529 | 20230921 | 103700 | 6702514000 | 23950 | 23950 | 23950 | 23900 | 185 |
| 530 | 20230921 | 103600 | 6698083300 | 23950 | 23950 | 24000 | 23950 | 133 |
| 531 | 20230921 | 103500 | 6694897450 | 24000 | 23950 | 24000 | 23950 | 556 |
| 532 | 20230921 | 103400 | 6681579150 | 23950 | 24000 | 24000 | 23950 | 765 |
| 533 | 20230921 | 103300 | 6663232750 | 24000 | 23900 | 24000 | 23850 | 2580 |
| 534 | 20230921 | 103200 | 6601460050 | 23900 | 23800 | 23950 | 23800 | 1660 |
| 535 | 20230921 | 103100 | 6561867900 | 23850 | 23750 | 23850 | 23700 | 3121 |
| 536 | 20230921 | 103000 | 6487700850 | 23700 | 23850 | 23850 | 23650 | 15061 |
| 537 | 20230921 | 102900 | 6130299650 | 23800 | 23850 | 23850 | 23800 | 2819 |
| 538 | 20230921 | 102800 | 6063145500 | 23850 | 23850 | 23900 | 23850 | 3399 |
| 539 | 20230921 | 102700 | 5981930200 | 23850 | 23850 | 23900 | 23850 | 2435 |
| 540 | 20230921 | 102600 | 5923855400 | 23850 | 23850 | 23900 | 23850 | 1219 |
| 541 | 20230921 | 102500 | 5894778450 | 23850 | 23850 | 23900 | 23800 | 2359 |
| 542 | 20230921 | 102400 | 5838502950 | 23850 | 23850 | 23900 | 23800 | 6421 |
| 543 | 20230921 | 102300 | 5685534250 | 23850 | 23950 | 23950 | 23850 | 6558 |
| 544 | 20230921 | 102200 | 5528933950 | 23950 | 23950 | 23950 | 23900 | 2104 |
| 545 | 20230921 | 102100 | 5478543650 | 23950 | 23950 | 24000 | 23950 | 1970 |
| 546 | 20230921 | 102000 | 5431361950 | 24000 | 23950 | 24000 | 23950 | 381 |
| 547 | 20230921 | 101900 | 5422233300 | 24000 | 23950 | 24000 | 23900 | 1249 |
| 548 | 20230921 | 101800 | 5392334800 | 23950 | 23950 | 24000 | 23900 | 1291 |
| 549 | 20230921 | 101700 | 5361398500 | 23900 | 24000 | 24000 | 23900 | 15995 |
| 550 | 20230921 | 101600 | 4978781850 | 23950 | 24000 | 24000 | 23950 | 313 |
| 551 | 20230921 | 101500 | 4971278250 | 23950 | 24050 | 24050 | 23950 | 1231 |
| 552 | 20230921 | 101400 | 4941750850 | 24000 | 24000 | 24000 | 23950 | 688 |
| 553 | 20230921 | 101300 | 4925239100 | 24000 | 24000 | 24050 | 24000 | 360 |
| 554 | 20230921 | 101200 | 4916582300 | 24000 | 23950 | 24050 | 23950 | 61 |
| 555 | 20230921 | 101100 | 4915119250 | 24000 | 24000 | 24050 | 24000 | 2400 |
| 556 | 20230921 | 101000 | 4857492800 | 23950 | 24000 | 24000 | 23950 | 222 |
| 557 | 20230921 | 100900 | 4852164900 | 24000 | 24000 | 24000 | 24000 | 554 |
| 558 | 20230921 | 100800 | 4838868900 | 24000 | 24000 | 24000 | 23950 | 1193 |
| 559 | 20230921 | 100700 | 4810237900 | 24000 | 24000 | 24050 | 24000 | 907 |
| 560 | 20230921 | 100600 | 4788466500 | 24000 | 24000 | 24050 | 24000 | 1153 |
| 561 | 20230921 | 100500 | 4760791750 | 24000 | 24050 | 24050 | 24000 | 1197 |
| 562 | 20230921 | 100400 | 4732061950 | 24050 | 24000 | 24050 | 23950 | 3268 |
| 563 | 20230921 | 100300 | 4653637050 | 24050 | 24100 | 24100 | 24000 | 226 |
| 564 | 20230921 | 100200 | 4648204700 | 24000 | 24100 | 24100 | 24000 | 5125 |
| 565 | 20230921 | 100100 | 4524837550 | 24100 | 24100 | 24100 | 24100 | 1233 |
| 566 | 20230921 | 100000 | 4495122250 | 24100 | 24100 | 24150 | 24100 | 1584 |
| 567 | 20230921 | 095900 | 4456902850 | 24100 | 24100 | 24150 | 24100 | 337 |
| 568 | 20230921 | 095800 | 4448780900 | 24100 | 24150 | 24150 | 24100 | 1918 |
| 569 | 20230921 | 095700 | 4402555050 | 24100 | 24100 | 24150 | 24050 | 1223 |
| 570 | 20230921 | 095600 | 4373104800 | 24100 | 24100 | 24150 | 24050 | 1157 |
| 571 | 20230921 | 095500 | 4345247650 | 24050 | 24100 | 24100 | 24050 | 324 |
| 572 | 20230921 | 095400 | 4337444250 | 24100 | 24050 | 24100 | 24000 | 1070 |
| 573 | 20230921 | 095300 | 4311718450 | 24050 | 24050 | 24100 | 24000 | 878 |
| 574 | 20230921 | 095200 | 4290612750 | 24050 | 24000 | 24050 | 24000 | 1913 |
| 575 | 20230921 | 095100 | 4244624750 | 24050 | 24050 | 24050 | 24000 | 688 |
| 576 | 20230921 | 095000 | 4228096000 | 24050 | 24000 | 24050 | 24000 | 329 |
| 577 | 20230921 | 094900 | 4220195000 | 24050 | 23950 | 24100 | 23950 | 5892 |
| 578 | 20230921 | 094800 | 4078744750 | 23900 | 24000 | 24000 | 23900 | 1661 |
| 579 | 20230921 | 094700 | 4039004000 | 23950 | 24000 | 24000 | 23900 | 3664 |
| 580 | 20230921 | 094600 | 3951245350 | 24000 | 24000 | 24000 | 23950 | 636 |
| 581 | 20230921 | 094500 | 3935986950 | 24000 | 24050 | 24050 | 23950 | 1264 |
| 582 | 20230921 | 094400 | 3905650350 | 24050 | 24000 | 24050 | 23950 | 1285 |
| 583 | 20230921 | 094300 | 3874807400 | 24050 | 24050 | 24150 | 24000 | 1835 |
| 584 | 20230921 | 094200 | 3830738200 | 24150 | 24000 | 24150 | 23950 | 4426 |
| 585 | 20230921 | 094100 | 3724271200 | 24050 | 24000 | 24050 | 23950 | 405 |
| 586 | 20230921 | 094000 | 3714554950 | 23950 | 24050 | 24050 | 23950 | 2303 |
| 587 | 20230921 | 093900 | 3659311450 | 24050 | 24050 | 24100 | 24000 | 441 |
| 588 | 20230921 | 093800 | 3648708400 | 24050 | 23950 | 24100 | 23900 | 1969 |
| 589 | 20230921 | 093700 | 3601395050 | 23900 | 24000 | 24000 | 23900 | 1225 |
| 590 | 20230921 | 093600 | 3572062550 | 24000 | 23900 | 24000 | 23900 | 8050 |
| 591 | 20230921 | 093500 | 3379643250 | 23900 | 23950 | 24000 | 23900 | 3487 |
| 592 | 20230921 | 093400 | 3296137250 | 24000 | 24000 | 24000 | 23950 | 2566 |
| 593 | 20230921 | 093300 | 3234558500 | 24000 | 23900 | 24050 | 23900 | 2919 |
| 594 | 20230921 | 093200 | 3164511350 | 23900 | 23900 | 24050 | 23900 | 12276 |
| 595 | 20230921 | 093100 | 2870921050 | 23900 | 23950 | 24000 | 23900 | 5360 |
| 596 | 20230921 | 093000 | 2742707500 | 23950 | 23950 | 24000 | 23900 | 2344 |
| 597 | 20230921 | 092900 | 2686614950 | 23950 | 24050 | 24050 | 23900 | 6751 |
| 598 | 20230921 | 092800 | 2524749800 | 24050 | 24050 | 24100 | 24000 | 7658 |
| 599 | 20230921 | 092700 | 2340912250 | 24100 | 24200 | 24200 | 24050 | 9823 |
| 600 | 20230921 | 092600 | 2104246150 | 24200 | 24150 | 24200 | 24150 | 1830 |
| 601 | 20230921 | 092500 | 2059988300 | 24150 | 24250 | 24250 | 24150 | 1835 |
| 602 | 20230921 | 092400 | 2015580900 | 24250 | 24300 | 24300 | 24200 | 2212 |
| 603 | 20230921 | 092300 | 1961944200 | 24300 | 24150 | 24300 | 24150 | 3337 |
| 604 | 20230921 | 092200 | 1881135850 | 24200 | 24250 | 24250 | 24150 | 8954 |
| 605 | 20230921 | 092100 | 1664553700 | 24250 | 24250 | 24300 | 24250 | 4503 |
| 606 | 20230921 | 092000 | 1555344900 | 24250 | 24300 | 24350 | 24250 | 6288 |
| 607 | 20230921 | 091900 | 1402626250 | 24300 | 24400 | 24400 | 24300 | 2763 |
| 608 | 20230921 | 091800 | 1335345650 | 24400 | 24400 | 24400 | 24350 | 382 |
| 609 | 20230921 | 091700 | 1326030900 | 24400 | 24400 | 24450 | 24400 | 1405 |
| 610 | 20230921 | 091600 | 1291746650 | 24400 | 24350 | 24400 | 24350 | 1055 |
| 611 | 20230921 | 091500 | 1266032850 | 24400 | 24350 | 24400 | 24350 | 2677 |
| 612 | 20230921 | 091400 | 1200844600 | 24350 | 24400 | 24400 | 24350 | 603 |
| 613 | 20230921 | 091300 | 1186151550 | 24400 | 24400 | 24400 | 24350 | 1198 |
| 614 | 20230921 | 091200 | 1156972350 | 24400 | 24400 | 24400 | 24350 | 750 |
| 615 | 20230921 | 091100 | 1138689750 | 24400 | 24350 | 24500 | 24350 | 1544 |
| 616 | 20230921 | 091000 | 1100976650 | 24350 | 24350 | 24450 | 24300 | 3350 |
| 617 | 20230921 | 090900 | 1019341000 | 24350 | 24400 | 24450 | 24350 | 3957 |
| 618 | 20230921 | 090800 | 922770550 | 24400 | 24500 | 24500 | 24400 | 3427 |
| 619 | 20230921 | 090700 | 839009900 | 24500 | 24550 | 24550 | 24500 | 2235 |
| 620 | 20230921 | 090600 | 784242000 | 24500 | 24600 | 24600 | 24500 | 1776 |
| 621 | 20230921 | 090500 | 740589500 | 24600 | 24500 | 24600 | 24500 | 4445 |
| 622 | 20230921 | 090400 | 631324600 | 24500 | 24450 | 24500 | 24400 | 1217 |
| 623 | 20230921 | 090300 | 601545050 | 24400 | 24300 | 24400 | 24250 | 2026 |
| 624 | 20230921 | 090200 | 552247050 | 24250 | 24350 | 24350 | 24250 | 8213 |
| 625 | 20230921 | 090100 | 352500450 | 24400 | 24350 | 24450 | 24350 | 2294 |
| 626 | 20230921 | 090000 | 296569750 | 24350 | 24350 | 24450 | 24300 | 12146 |