33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 3 | 20230918 | 191900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230918 | 191800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230918 | 191700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230918 | 191600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230918 | 191500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230918 | 191400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230918 | 191300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230918 | 191200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230918 | 191100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230918 | 191000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230918 | 190900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230918 | 190800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230918 | 190700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230918 | 190600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230918 | 190500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230918 | 190400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230918 | 190300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230918 | 190200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230918 | 190100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230918 | 190000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230918 | 185900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230918 | 185800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230918 | 185700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230918 | 185600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230918 | 185500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230918 | 185400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230918 | 185300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230918 | 185200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230918 | 185100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230918 | 185000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 33 | 20230918 | 184900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230918 | 184800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230918 | 184700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230918 | 184600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230918 | 184500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230918 | 184400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230918 | 184300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230918 | 184200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230918 | 184100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230918 | 184000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230918 | 183900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230918 | 183800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230918 | 183700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230918 | 183600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230918 | 183500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230918 | 183400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230918 | 183300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230918 | 183200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230918 | 183100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230918 | 183000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230918 | 182900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230918 | 182800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230918 | 182700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230918 | 182600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230918 | 182500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230918 | 182400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230918 | 182300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230918 | 182200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230918 | 182100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230918 | 182000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 63 | 20230918 | 181900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230918 | 181800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230918 | 181700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230918 | 181600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230918 | 181500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230918 | 181400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230918 | 181300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230918 | 181200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230918 | 181100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230918 | 181000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230918 | 180900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230918 | 180800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230918 | 180700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230918 | 180600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230918 | 180500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230918 | 180400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230918 | 180300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230918 | 180200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230918 | 180100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230918 | 180000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230918 | 175900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230918 | 175800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230918 | 175700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230918 | 175600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230918 | 175500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230918 | 175400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230918 | 175300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230918 | 175200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230918 | 175100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230918 | 175000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 93 | 20230918 | 174900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230918 | 174800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230918 | 174700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230918 | 174600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230918 | 174500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230918 | 174400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230918 | 174300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230918 | 174200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230918 | 174100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230918 | 174000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230918 | 173900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230918 | 173800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230918 | 173700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230918 | 173600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230918 | 173500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230918 | 173400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230918 | 173300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230918 | 173200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230918 | 173100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230918 | 173000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230918 | 172900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230918 | 172800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230918 | 172700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230918 | 172600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230918 | 172500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230918 | 172400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230918 | 172300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230918 | 172200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230918 | 172100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230918 | 172000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 123 | 20230918 | 171900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230918 | 171800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230918 | 171700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230918 | 171600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230918 | 171500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230918 | 171400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230918 | 171300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230918 | 171200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230918 | 171100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230918 | 171000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230918 | 170900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230918 | 170800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230918 | 170700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230918 | 170600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230918 | 170500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230918 | 170400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230918 | 170300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230918 | 170200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230918 | 170100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230918 | 170000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230918 | 165900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230918 | 165800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230918 | 165700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230918 | 165600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230918 | 165500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230918 | 165400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230918 | 165300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230918 | 165200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230918 | 165100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230918 | 165000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 153 | 20230918 | 164900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230918 | 164800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230918 | 164700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230918 | 164600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230918 | 164500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230918 | 164400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230918 | 164300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230918 | 164200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230918 | 164100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230918 | 164000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230918 | 163900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230918 | 163800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230918 | 163700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230918 | 163600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230918 | 163500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230918 | 163400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230918 | 163300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230918 | 163200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230918 | 163100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230918 | 163000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230918 | 162900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230918 | 162800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230918 | 162700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230918 | 162600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230918 | 162500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230918 | 162400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230918 | 162300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230918 | 162200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230918 | 162100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230918 | 162000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 183 | 20230918 | 161900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230918 | 161800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230918 | 161700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230918 | 161600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230918 | 161500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230918 | 161400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230918 | 161300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230918 | 161200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230918 | 161100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230918 | 161000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230918 | 160900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230918 | 160800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230918 | 160700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230918 | 160600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230918 | 160500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230918 | 160400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230918 | 160300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230918 | 160200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230918 | 160100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230918 | 160000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230918 | 155900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230918 | 155800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230918 | 155700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230918 | 155600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230918 | 155500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230918 | 155400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230918 | 155300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230918 | 155200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230918 | 155100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230918 | 155000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 213 | 20230918 | 154900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230918 | 154800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230918 | 154700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230918 | 154600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230918 | 154500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230918 | 154400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230918 | 154300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230918 | 154200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230918 | 154100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230918 | 154000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230918 | 153900 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230918 | 153800 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230918 | 153700 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230918 | 153600 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230918 | 153500 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20230918 | 153400 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20230918 | 153300 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20230918 | 153200 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20230918 | 153100 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20230918 | 153000 | 3421217150 | 32950 | 32950 | 32950 | 32950 | 7544 |
| 233 | 20230918 | 152900 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20230918 | 152800 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20230918 | 152700 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20230918 | 152600 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20230918 | 152500 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20230918 | 152400 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20230918 | 152300 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20230918 | 152200 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20230918 | 152100 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20230918 | 152000 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 243 | 20230918 | 151900 | 3172642350 | 33000 | 33000 | 33000 | 33000 | 1183 |
| 244 | 20230918 | 151800 | 3133603350 | 33000 | 32950 | 33050 | 32950 | 5402 |
| 245 | 20230918 | 151700 | 2955322750 | 33000 | 32950 | 33000 | 32950 | 1752 |
| 246 | 20230918 | 151600 | 2897510000 | 33000 | 33000 | 33000 | 32950 | 85 |
| 247 | 20230918 | 151500 | 2894705750 | 32950 | 33000 | 33000 | 32950 | 23 |
| 248 | 20230918 | 151400 | 2893947400 | 33000 | 33000 | 33000 | 32950 | 221 |
| 249 | 20230918 | 151300 | 2886658300 | 32950 | 33000 | 33000 | 32950 | 43 |
| 250 | 20230918 | 151200 | 2885240000 | 32950 | 33000 | 33000 | 32950 | 146 |
| 251 | 20230918 | 151100 | 2880425350 | 33000 | 33000 | 33000 | 33000 | 9 |
| 252 | 20230918 | 151000 | 2880128350 | 32950 | 32950 | 33000 | 32950 | 98 |
| 253 | 20230918 | 150900 | 2876898400 | 32950 | 32950 | 33000 | 32950 | 75 |
| 254 | 20230918 | 150800 | 2874424450 | 32950 | 33000 | 33000 | 32950 | 52 |
| 255 | 20230918 | 150700 | 2872710200 | 32950 | 33000 | 33000 | 32950 | 104 |
| 256 | 20230918 | 150600 | 2869280700 | 33000 | 33000 | 33000 | 32950 | 110 |
| 257 | 20230918 | 150500 | 2865652150 | 33000 | 32950 | 33000 | 32950 | 72 |
| 258 | 20230918 | 150400 | 2863279150 | 32950 | 33000 | 33000 | 32950 | 28 |
| 259 | 20230918 | 150300 | 2862355450 | 33000 | 32950 | 33000 | 32950 | 246 |
| 260 | 20230918 | 150200 | 2854248700 | 32950 | 33000 | 33000 | 32950 | 123 |
| 261 | 20230918 | 150100 | 2850190550 | 33000 | 32950 | 33000 | 32950 | 38 |
| 262 | 20230918 | 150000 | 2848937000 | 32950 | 33000 | 33000 | 32950 | 118 |
| 263 | 20230918 | 145900 | 2845045650 | 32950 | 32950 | 33000 | 32950 | 148 |
| 264 | 20230918 | 145800 | 2840167550 | 33000 | 32950 | 33000 | 32950 | 271 |
| 265 | 20230918 | 145700 | 2831236750 | 32950 | 32950 | 33000 | 32950 | 49 |
| 266 | 20230918 | 145600 | 2829621200 | 32950 | 32950 | 33000 | 32950 | 199 |
| 267 | 20230918 | 145500 | 2823063250 | 32950 | 32950 | 33000 | 32950 | 163 |
| 268 | 20230918 | 145400 | 2817691900 | 32950 | 32950 | 33000 | 32950 | 114 |
| 269 | 20230918 | 145300 | 2813932950 | 32950 | 32950 | 33000 | 32950 | 257 |
| 270 | 20230918 | 145200 | 2805464350 | 32950 | 32950 | 33000 | 32950 | 197 |
| 271 | 20230918 | 145100 | 2798970500 | 33000 | 32950 | 33000 | 32950 | 132 |
| 272 | 20230918 | 145000 | 2794620000 | 32950 | 33000 | 33000 | 32950 | 163 |
| 273 | 20230918 | 144900 | 2789246550 | 32950 | 32950 | 33000 | 32950 | 185 |
| 274 | 20230918 | 144800 | 2783150400 | 32950 | 32950 | 33000 | 32950 | 129 |
| 275 | 20230918 | 144700 | 2778898400 | 32950 | 32950 | 33000 | 32950 | 166 |
| 276 | 20230918 | 144600 | 2773428250 | 32950 | 32950 | 33000 | 32950 | 211 |
| 277 | 20230918 | 144500 | 2766473100 | 32950 | 32950 | 33000 | 32950 | 108 |
| 278 | 20230918 | 144400 | 2762914000 | 33000 | 33000 | 33000 | 32950 | 245 |
| 279 | 20230918 | 144300 | 2754838000 | 33000 | 32950 | 33000 | 32950 | 97 |
| 280 | 20230918 | 144200 | 2751641050 | 32950 | 32950 | 33000 | 32950 | 202 |
| 281 | 20230918 | 144100 | 2744983150 | 32950 | 32950 | 33000 | 32950 | 96 |
| 282 | 20230918 | 144000 | 2741818900 | 33000 | 33000 | 33000 | 32950 | 167 |
| 283 | 20230918 | 143900 | 2736313600 | 32950 | 32950 | 33000 | 32950 | 104 |
| 284 | 20230918 | 143800 | 2732886400 | 32950 | 33000 | 33000 | 32950 | 128 |
| 285 | 20230918 | 143700 | 2728667050 | 32950 | 32950 | 33000 | 32950 | 232 |
| 286 | 20230918 | 143600 | 2721022200 | 32950 | 32950 | 32950 | 32950 | 52 |
| 287 | 20230918 | 143500 | 2719308800 | 33000 | 32950 | 33000 | 32950 | 231 |
| 288 | 20230918 | 143400 | 2711692500 | 33000 | 32950 | 33000 | 32950 | 67 |
| 289 | 20230918 | 143300 | 2709483800 | 32950 | 32950 | 33000 | 32950 | 161 |
| 290 | 20230918 | 143200 | 2704177700 | 32950 | 32950 | 33000 | 32950 | 112 |
| 291 | 20230918 | 143100 | 2700486700 | 32950 | 32950 | 33000 | 32950 | 89 |
| 292 | 20230918 | 143000 | 2697553150 | 33000 | 32950 | 33000 | 32950 | 277 |
| 293 | 20230918 | 142900 | 2688424450 | 32950 | 32950 | 33000 | 32950 | 144 |
| 294 | 20230918 | 142800 | 2683678800 | 32950 | 32950 | 33000 | 32950 | 158 |
| 295 | 20230918 | 142700 | 2678471100 | 32950 | 32950 | 33000 | 32950 | 211 |
| 296 | 20230918 | 142600 | 2671518100 | 32950 | 32950 | 33000 | 32950 | 116 |
| 297 | 20230918 | 142500 | 2667693200 | 32950 | 32950 | 33000 | 32950 | 156 |
| 298 | 20230918 | 142400 | 2662551350 | 33000 | 32950 | 33000 | 32950 | 220 |
| 299 | 20230918 | 142300 | 2655302300 | 32950 | 33000 | 33000 | 32950 | 153 |
| 300 | 20230918 | 142200 | 2650258400 | 32950 | 32950 | 33000 | 32950 | 59 |
| 301 | 20230918 | 142100 | 2648314300 | 32950 | 32950 | 32950 | 32950 | 129 |
| 302 | 20230918 | 142000 | 2644063750 | 32950 | 33000 | 33000 | 32950 | 124 |
| 303 | 20230918 | 141900 | 2639977350 | 32950 | 32950 | 32950 | 32950 | 84 |
| 304 | 20230918 | 141800 | 2637209550 | 32950 | 32950 | 32950 | 32950 | 124 |
| 305 | 20230918 | 141700 | 2633123750 | 32950 | 32950 | 33000 | 32950 | 109 |
| 306 | 20230918 | 141600 | 2629532150 | 32950 | 32950 | 33000 | 32950 | 170 |
| 307 | 20230918 | 141500 | 2623928550 | 32950 | 32950 | 33000 | 32950 | 61 |
| 308 | 20230918 | 141400 | 2621918450 | 33000 | 32950 | 33000 | 32950 | 195 |
| 309 | 20230918 | 141300 | 2615491300 | 32950 | 32950 | 33000 | 32950 | 87 |
| 310 | 20230918 | 141200 | 2612624050 | 33000 | 32950 | 33000 | 32950 | 121 |
| 311 | 20230918 | 141100 | 2608635550 | 33000 | 32950 | 33000 | 32950 | 220 |
| 312 | 20230918 | 141000 | 2601386500 | 32950 | 32950 | 33000 | 32950 | 104 |
| 313 | 20230918 | 140900 | 2597958050 | 32950 | 32950 | 33000 | 32950 | 124 |
| 314 | 20230918 | 140800 | 2593871250 | 32950 | 32950 | 33000 | 32950 | 76 |
| 315 | 20230918 | 140700 | 2591365850 | 32950 | 32950 | 33000 | 32950 | 203 |
| 316 | 20230918 | 140600 | 2584675850 | 32950 | 32950 | 32950 | 32950 | 49 |
| 317 | 20230918 | 140500 | 2583061300 | 32950 | 32950 | 33000 | 32950 | 87 |
| 318 | 20230918 | 140400 | 2580194600 | 32950 | 32950 | 33000 | 32950 | 205 |
| 319 | 20230918 | 140300 | 2573439250 | 32950 | 32950 | 32950 | 32950 | 42 |
| 320 | 20230918 | 140200 | 2572055350 | 32950 | 32950 | 33000 | 32950 | 140 |
| 321 | 20230918 | 140100 | 2567442100 | 33000 | 32950 | 33000 | 32950 | 155 |
| 322 | 20230918 | 140000 | 2562332200 | 32950 | 32950 | 33000 | 32950 | 132 |
| 323 | 20230918 | 135900 | 2557981600 | 32950 | 32950 | 32950 | 32950 | 143 |
| 324 | 20230918 | 135800 | 2553269750 | 32950 | 32950 | 33000 | 32950 | 144 |
| 325 | 20230918 | 135700 | 2548522850 | 32950 | 32950 | 32950 | 32950 | 135 |
| 326 | 20230918 | 135600 | 2544074600 | 32950 | 33000 | 33000 | 32950 | 263 |
| 327 | 20230918 | 135500 | 2535396300 | 32950 | 32950 | 33000 | 32950 | 275 |
| 328 | 20230918 | 135400 | 2526333800 | 32950 | 32950 | 33000 | 32950 | 96 |
| 329 | 20230918 | 135300 | 2523168700 | 33000 | 32950 | 33000 | 32950 | 377 |
| 330 | 20230918 | 135200 | 2510731500 | 32950 | 32950 | 33000 | 32950 | 72 |
| 331 | 20230918 | 135100 | 2508358450 | 32950 | 32950 | 32950 | 32950 | 56 |
| 332 | 20230918 | 135000 | 2506513250 | 32950 | 32950 | 32950 | 32950 | 77 |
| 333 | 20230918 | 134900 | 2503976100 | 32950 | 32950 | 33000 | 32950 | 26 |
| 334 | 20230918 | 134800 | 2503118900 | 33000 | 32950 | 33000 | 32950 | 146 |
| 335 | 20230918 | 134700 | 2498307550 | 32950 | 32950 | 32950 | 32950 | 7 |
| 336 | 20230918 | 134600 | 2498076900 | 32950 | 32950 | 32950 | 32950 | 78 |
| 337 | 20230918 | 134500 | 2495506800 | 33000 | 32950 | 33000 | 32950 | 169 |
| 338 | 20230918 | 134400 | 2489937600 | 32950 | 32950 | 32950 | 32950 | 258 |
| 339 | 20230918 | 134300 | 2481436500 | 33000 | 32950 | 33000 | 32950 | 191 |
| 340 | 20230918 | 134200 | 2475143000 | 32950 | 32950 | 33000 | 32950 | 24 |
| 341 | 20230918 | 134100 | 2474351600 | 32950 | 32950 | 32950 | 32950 | 175 |
| 342 | 20230918 | 134000 | 2468585350 | 32950 | 32950 | 32950 | 32950 | 11 |
| 343 | 20230918 | 133900 | 2468222900 | 32950 | 32950 | 33000 | 32950 | 93 |
| 344 | 20230918 | 133800 | 2465157950 | 32950 | 32950 | 32950 | 32950 | 105 |
| 345 | 20230918 | 133700 | 2461698200 | 32950 | 32950 | 32950 | 32950 | 45 |
| 346 | 20230918 | 133600 | 2460215450 | 32950 | 32950 | 33000 | 32950 | 49 |
| 347 | 20230918 | 133500 | 2458600250 | 33000 | 32950 | 33000 | 32950 | 136 |
| 348 | 20230918 | 133400 | 2454118950 | 32950 | 32950 | 32950 | 32950 | 125 |
| 349 | 20230918 | 133300 | 2450000200 | 32950 | 32950 | 33000 | 32950 | 52 |
| 350 | 20230918 | 133200 | 2448286200 | 32950 | 32950 | 32950 | 32950 | 81 |
| 351 | 20230918 | 133100 | 2445617250 | 32950 | 32950 | 33100 | 32900 | 4514 |
| 352 | 20230918 | 133000 | 2296630250 | 32950 | 32900 | 32950 | 32900 | 92 |
| 353 | 20230918 | 132900 | 2293600950 | 32900 | 32900 | 32900 | 32900 | 46 |
| 354 | 20230918 | 132800 | 2292087550 | 32900 | 32900 | 32900 | 32900 | 99 |
| 355 | 20230918 | 132700 | 2288830450 | 32900 | 32950 | 32950 | 32900 | 96 |
| 356 | 20230918 | 132600 | 2285667650 | 32950 | 32900 | 32950 | 32900 | 309 |
| 357 | 20230918 | 132500 | 2275488350 | 32900 | 32900 | 32950 | 32900 | 132 |
| 358 | 20230918 | 132400 | 2271144200 | 32900 | 32950 | 32950 | 32900 | 112 |
| 359 | 20230918 | 132300 | 2267456050 | 32950 | 32950 | 32950 | 32900 | 380 |
| 360 | 20230918 | 132200 | 2254940000 | 32950 | 33000 | 33000 | 32950 | 296 |
| 361 | 20230918 | 132100 | 2245186700 | 32950 | 32950 | 32950 | 32950 | 17 |
| 362 | 20230918 | 132000 | 2244626550 | 33000 | 32950 | 33000 | 32950 | 104 |
| 363 | 20230918 | 131900 | 2241199150 | 32950 | 32950 | 32950 | 32950 | 29 |
| 364 | 20230918 | 131800 | 2240243600 | 32950 | 32950 | 32950 | 32950 | 101 |
| 365 | 20230918 | 131700 | 2236915650 | 32950 | 32950 | 33000 | 32950 | 73 |
| 366 | 20230918 | 131600 | 2234509650 | 32950 | 33000 | 33000 | 32950 | 440 |
| 367 | 20230918 | 131500 | 2220011600 | 32950 | 32950 | 33000 | 32950 | 95 |
| 368 | 20230918 | 131400 | 2216881250 | 32950 | 32950 | 33000 | 32950 | 39 |
| 369 | 20230918 | 131300 | 2215595600 | 32950 | 32950 | 32950 | 32950 | 85 |
| 370 | 20230918 | 131200 | 2212794850 | 32950 | 32950 | 33000 | 32950 | 100 |
| 371 | 20230918 | 131100 | 2209499800 | 32950 | 32950 | 33000 | 32950 | 65 |
| 372 | 20230918 | 131000 | 2207357400 | 32950 | 32950 | 32950 | 32950 | 55 |
| 373 | 20230918 | 130900 | 2205545150 | 33000 | 32950 | 33000 | 32950 | 39 |
| 374 | 20230918 | 130800 | 2204260050 | 32950 | 32950 | 33000 | 32950 | 107 |
| 375 | 20230918 | 130700 | 2200733800 | 32950 | 32950 | 32950 | 32900 | 157 |
| 376 | 20230918 | 130600 | 2195560950 | 32950 | 32900 | 32950 | 32900 | 813 |
| 377 | 20230918 | 130500 | 2168777250 | 32900 | 32900 | 32950 | 32900 | 126 |
| 378 | 20230918 | 130400 | 2164630200 | 32900 | 32900 | 32900 | 32900 | 48 |
| 379 | 20230918 | 130300 | 2163051000 | 32950 | 32900 | 32950 | 32900 | 625 |
| 380 | 20230918 | 130200 | 2142467350 | 32900 | 32950 | 32950 | 32900 | 155 |
| 381 | 20230918 | 130100 | 2137363300 | 32950 | 32950 | 32950 | 32950 | 35 |
| 382 | 20230918 | 130000 | 2136210050 | 32950 | 32950 | 33000 | 32950 | 94 |
| 383 | 20230918 | 125900 | 2133112700 | 32950 | 32950 | 33000 | 32950 | 127 |
| 384 | 20230918 | 125800 | 2128927450 | 32950 | 32950 | 32950 | 32950 | 31 |
| 385 | 20230918 | 125700 | 2127906000 | 32950 | 32950 | 32950 | 32950 | 56 |
| 386 | 20230918 | 125600 | 2126060800 | 33000 | 33000 | 33000 | 32950 | 93 |
| 387 | 20230918 | 125500 | 2122995800 | 32950 | 32950 | 33000 | 32950 | 138 |
| 388 | 20230918 | 125400 | 2118446850 | 32950 | 32950 | 32950 | 32950 | 42 |
| 389 | 20230918 | 125300 | 2117062950 | 32950 | 32950 | 33000 | 32950 | 112 |
| 390 | 20230918 | 125200 | 2113372450 | 33000 | 32950 | 33000 | 32950 | 125 |
| 391 | 20230918 | 125100 | 2109253100 | 33000 | 32950 | 33000 | 32950 | 244 |
| 392 | 20230918 | 125000 | 2101205750 | 32950 | 32950 | 33000 | 32950 | 91 |
| 393 | 20230918 | 124900 | 2098205450 | 33000 | 32950 | 33000 | 32950 | 154 |
| 394 | 20230918 | 124800 | 2093130550 | 32950 | 32950 | 33000 | 32950 | 246 |
| 395 | 20230918 | 124700 | 2085024750 | 32950 | 32950 | 33000 | 32950 | 43 |
| 396 | 20230918 | 124600 | 2083607750 | 33000 | 32950 | 33000 | 32950 | 205 |
| 397 | 20230918 | 124500 | 2076852400 | 32950 | 33000 | 33000 | 32950 | 94 |
| 398 | 20230918 | 124400 | 2073753400 | 32950 | 32950 | 32950 | 32950 | 36 |
| 399 | 20230918 | 124300 | 2072567200 | 32950 | 32950 | 33000 | 32950 | 230 |
| 400 | 20230918 | 124200 | 2064984850 | 32950 | 32950 | 32950 | 32950 | 141 |
| 401 | 20230918 | 124100 | 2060338900 | 32950 | 32950 | 33000 | 32950 | 75 |
| 402 | 20230918 | 124000 | 2057866100 | 32950 | 33000 | 33000 | 32950 | 281 |
| 403 | 20230918 | 123900 | 2048605400 | 32950 | 32950 | 33000 | 32950 | 253 |
| 404 | 20230918 | 123800 | 2040268850 | 32950 | 32950 | 32950 | 32950 | 56 |
| 405 | 20230918 | 123700 | 2038423650 | 32950 | 32950 | 33000 | 32950 | 50 |
| 406 | 20230918 | 123600 | 2036775450 | 32950 | 32950 | 32950 | 32950 | 210 |
| 407 | 20230918 | 123500 | 2029855950 | 32950 | 32950 | 33000 | 32950 | 43 |
| 408 | 20230918 | 123400 | 2028439000 | 32950 | 32950 | 33000 | 32950 | 221 |
| 409 | 20230918 | 123300 | 2021156350 | 32950 | 32950 | 33000 | 32950 | 115 |
| 410 | 20230918 | 123200 | 2017365750 | 32950 | 32950 | 32950 | 32950 | 50 |
| 411 | 20230918 | 123100 | 2015718250 | 32950 | 32950 | 33000 | 32950 | 209 |
| 412 | 20230918 | 123000 | 2008824150 | 33000 | 33000 | 33000 | 32950 | 79 |
| 413 | 20230918 | 122900 | 2006219550 | 32950 | 32950 | 33000 | 32950 | 112 |
| 414 | 20230918 | 122800 | 2002529050 | 32950 | 32950 | 33000 | 32950 | 187 |
| 415 | 20230918 | 122700 | 1996360650 | 32950 | 32950 | 33000 | 32950 | 143 |
| 416 | 20230918 | 122600 | 1991645550 | 32950 | 32950 | 32950 | 32950 | 61 |
| 417 | 20230918 | 122500 | 1989635600 | 32950 | 33000 | 33000 | 32950 | 95 |
| 418 | 20230918 | 122400 | 1986502800 | 32950 | 32950 | 33000 | 32950 | 79 |
| 419 | 20230918 | 122300 | 1983898500 | 33000 | 33000 | 33050 | 32950 | 446 |
| 420 | 20230918 | 122200 | 1969182150 | 32950 | 32950 | 33000 | 32950 | 74 |
| 421 | 20230918 | 122100 | 1966743100 | 33050 | 33000 | 33050 | 33000 | 221 |
| 422 | 20230918 | 122000 | 1959445800 | 33000 | 33000 | 33000 | 33000 | 219 |
| 423 | 20230918 | 121900 | 1952218800 | 33000 | 33050 | 33050 | 33000 | 284 |
| 424 | 20230918 | 121800 | 1942844000 | 33000 | 33000 | 33050 | 33000 | 84 |
| 425 | 20230918 | 121700 | 1940071400 | 33050 | 33000 | 33050 | 33000 | 123 |
| 426 | 20230918 | 121600 | 1936012350 | 33000 | 33000 | 33050 | 33000 | 158 |
| 427 | 20230918 | 121500 | 1930796750 | 33000 | 33000 | 33050 | 33000 | 278 |
| 428 | 20230918 | 121400 | 1921622100 | 33050 | 32950 | 33050 | 32950 | 944 |
| 429 | 20230918 | 121300 | 1890428100 | 33000 | 33000 | 33000 | 32950 | 248 |
| 430 | 20230918 | 121200 | 1882247150 | 33000 | 33000 | 33050 | 33000 | 202 |
| 431 | 20230918 | 121100 | 1875580550 | 33000 | 33000 | 33000 | 33000 | 154 |
| 432 | 20230918 | 121000 | 1870498550 | 33000 | 33000 | 33000 | 33000 | 271 |
| 433 | 20230918 | 120900 | 1861555550 | 33000 | 33000 | 33050 | 33000 | 53 |
| 434 | 20230918 | 120800 | 1859805850 | 33000 | 33000 | 33100 | 33000 | 337 |
| 435 | 20230918 | 120700 | 1848680600 | 33000 | 33000 | 33000 | 33000 | 105 |
| 436 | 20230918 | 120600 | 1845215600 | 33000 | 33050 | 33050 | 33000 | 187 |
| 437 | 20230918 | 120500 | 1839041650 | 33000 | 33000 | 33100 | 33000 | 169 |
| 438 | 20230918 | 120400 | 1833462350 | 33050 | 33000 | 33100 | 33000 | 297 |
| 439 | 20230918 | 120300 | 1823654850 | 33000 | 33000 | 33050 | 33000 | 139 |
| 440 | 20230918 | 120200 | 1819066250 | 33000 | 33000 | 33100 | 33000 | 145 |
| 441 | 20230918 | 120100 | 1814275450 | 33000 | 33000 | 33050 | 33000 | 681 |
| 442 | 20230918 | 120000 | 1791801100 | 33000 | 33050 | 33100 | 33000 | 149 |
| 443 | 20230918 | 115900 | 1786880100 | 33000 | 33000 | 33050 | 33000 | 118 |
| 444 | 20230918 | 115800 | 1782985850 | 33000 | 33050 | 33050 | 33000 | 77 |
| 445 | 20230918 | 115700 | 1780444600 | 33000 | 33050 | 33050 | 33000 | 327 |
| 446 | 20230918 | 115600 | 1769652900 | 33000 | 32950 | 33050 | 32950 | 529 |
| 447 | 20230918 | 115500 | 1752186000 | 33000 | 32950 | 33000 | 32950 | 176 |
| 448 | 20230918 | 115400 | 1746378500 | 33000 | 32950 | 33000 | 32950 | 150 |
| 449 | 20230918 | 115300 | 1741430550 | 33000 | 32950 | 33000 | 32950 | 4262 |
| 450 | 20230918 | 115200 | 1600787350 | 32950 | 32950 | 32950 | 32950 | 223 |
| 451 | 20230918 | 115100 | 1593439500 | 33000 | 32950 | 33000 | 32950 | 12 |
| 452 | 20230918 | 115000 | 1593044050 | 33000 | 32950 | 33000 | 32950 | 200 |
| 453 | 20230918 | 114900 | 1586453450 | 32950 | 33000 | 33000 | 32950 | 17 |
| 454 | 20230918 | 114800 | 1585893250 | 32950 | 32950 | 33000 | 32950 | 54 |
| 455 | 20230918 | 114700 | 1584113200 | 33000 | 32950 | 33000 | 32950 | 156 |
| 456 | 20230918 | 114600 | 1578972300 | 33000 | 32950 | 33000 | 32950 | 13 |
| 457 | 20230918 | 114500 | 1578543650 | 32950 | 33000 | 33000 | 32950 | 80 |
| 458 | 20230918 | 114400 | 1575907600 | 33000 | 32950 | 33000 | 32950 | 92 |
| 459 | 20230918 | 114300 | 1572875550 | 32950 | 32950 | 32950 | 32950 | 69 |
| 460 | 20230918 | 114200 | 1570602000 | 32950 | 32950 | 32950 | 32950 | 25 |
| 461 | 20230918 | 114100 | 1569778250 | 32950 | 32950 | 33000 | 32950 | 48 |
| 462 | 20230918 | 114000 | 1568196050 | 32950 | 32950 | 32950 | 32950 | 140 |
| 463 | 20230918 | 113900 | 1563583050 | 32950 | 32950 | 32950 | 32950 | 51 |
| 464 | 20230918 | 113800 | 1561902600 | 33000 | 32950 | 33000 | 32950 | 254 |
| 465 | 20230918 | 113700 | 1553531200 | 32950 | 32950 | 32950 | 32950 | 79 |
| 466 | 20230918 | 113600 | 1550928150 | 32950 | 32950 | 33000 | 32950 | 175 |
| 467 | 20230918 | 113500 | 1545158350 | 32950 | 32950 | 33000 | 32950 | 42 |
| 468 | 20230918 | 113400 | 1543773300 | 32950 | 32950 | 33000 | 32950 | 112 |
| 469 | 20230918 | 113300 | 1540081850 | 32950 | 32950 | 33000 | 32950 | 221 |
| 470 | 20230918 | 113200 | 1532798350 | 33000 | 33000 | 33000 | 32950 | 21 |
| 471 | 20230918 | 113100 | 1532105750 | 32950 | 32950 | 32950 | 32950 | 137 |
| 472 | 20230918 | 113000 | 1527591600 | 32950 | 32950 | 32950 | 32950 | 27 |
| 473 | 20230918 | 112900 | 1526701950 | 32950 | 33000 | 33000 | 32950 | 86 |
| 474 | 20230918 | 112800 | 1523867550 | 32950 | 32950 | 33000 | 32950 | 579 |
| 475 | 20230918 | 112700 | 1504789400 | 32950 | 32950 | 32950 | 32950 | 72 |
| 476 | 20230918 | 112600 | 1502417000 | 32950 | 32950 | 33000 | 32950 | 114 |
| 477 | 20230918 | 112500 | 1498659150 | 33000 | 32950 | 33000 | 32950 | 25 |
| 478 | 20230918 | 112400 | 1497834750 | 33000 | 32950 | 33000 | 32950 | 137 |
| 479 | 20230918 | 112300 | 1493320550 | 32950 | 32950 | 33000 | 32950 | 21 |
| 480 | 20230918 | 112200 | 1492628500 | 32950 | 32950 | 33000 | 32950 | 91 |
| 481 | 20230918 | 112100 | 1489629450 | 32950 | 32950 | 33000 | 32950 | 361 |
| 482 | 20230918 | 112000 | 1477730600 | 32950 | 32950 | 33000 | 32950 | 19 |
| 483 | 20230918 | 111900 | 1477104500 | 33000 | 32950 | 33000 | 32950 | 119 |
| 484 | 20230918 | 111800 | 1473181650 | 32950 | 33000 | 33000 | 32950 | 120 |
| 485 | 20230918 | 111700 | 1469222150 | 32950 | 32950 | 33000 | 32950 | 178 |
| 486 | 20230918 | 111600 | 1463354850 | 33000 | 32950 | 33000 | 32950 | 57 |
| 487 | 20230918 | 111500 | 1461475000 | 32950 | 32950 | 33000 | 32950 | 154 |
| 488 | 20230918 | 111400 | 1456395100 | 33000 | 33000 | 33050 | 32950 | 549 |
| 489 | 20230918 | 111300 | 1438263450 | 33000 | 33000 | 33050 | 33000 | 239 |
| 490 | 20230918 | 111200 | 1430375800 | 33050 | 33000 | 33050 | 33000 | 209 |
| 491 | 20230918 | 111100 | 1423476250 | 33050 | 33050 | 33050 | 33000 | 256 |
| 492 | 20230918 | 111000 | 1415025600 | 33050 | 33000 | 33050 | 32950 | 495 |
| 493 | 20230918 | 110900 | 1398686900 | 33000 | 33000 | 33050 | 32950 | 190 |
| 494 | 20230918 | 110800 | 1392414900 | 32950 | 33000 | 33050 | 32950 | 223 |
| 495 | 20230918 | 110700 | 1385057850 | 33000 | 33000 | 33100 | 32950 | 264 |
| 496 | 20230918 | 110600 | 1376344850 | 32950 | 33000 | 33050 | 32950 | 240 |
| 497 | 20230918 | 110500 | 1368423200 | 33050 | 33000 | 33050 | 33000 | 149 |
| 498 | 20230918 | 110400 | 1363502750 | 33100 | 33000 | 33100 | 33000 | 150 |
| 499 | 20230918 | 110300 | 1358548950 | 33000 | 33000 | 33050 | 33000 | 258 |
| 500 | 20230918 | 110200 | 1350034900 | 33000 | 33000 | 33000 | 32950 | 383 |
| 501 | 20230918 | 110100 | 1337396450 | 33000 | 33000 | 33100 | 32950 | 195 |
| 502 | 20230918 | 110000 | 1330963350 | 33000 | 33000 | 33000 | 32950 | 390 |
| 503 | 20230918 | 105900 | 1318096050 | 33000 | 33000 | 33000 | 32950 | 94 |
| 504 | 20230918 | 105800 | 1314994600 | 32950 | 33000 | 33050 | 32950 | 225 |
| 505 | 20230918 | 105700 | 1307575400 | 33000 | 32950 | 33000 | 32950 | 110 |
| 506 | 20230918 | 105600 | 1303945950 | 33000 | 33000 | 33050 | 33000 | 605 |
| 507 | 20230918 | 105500 | 1283960400 | 33000 | 33050 | 33050 | 32950 | 453 |
| 508 | 20230918 | 105400 | 1269008900 | 33000 | 32950 | 33000 | 32950 | 953 |
| 509 | 20230918 | 105300 | 1237562100 | 32950 | 32950 | 33000 | 32950 | 70 |
| 510 | 20230918 | 105200 | 1235254050 | 33000 | 32950 | 33000 | 32950 | 153 |
| 511 | 20230918 | 105100 | 1230211550 | 32950 | 33000 | 33000 | 32950 | 338 |
| 512 | 20230918 | 105000 | 1219064300 | 33000 | 32950 | 33000 | 32950 | 55 |
| 513 | 20230918 | 104900 | 1217249750 | 32950 | 33000 | 33000 | 32950 | 464 |
| 514 | 20230918 | 104800 | 1201941850 | 33000 | 32950 | 33000 | 32950 | 164 |
| 515 | 20230918 | 104700 | 1196537350 | 32950 | 33000 | 33000 | 32950 | 51 |
| 516 | 20230918 | 104600 | 1194856850 | 32950 | 33000 | 33000 | 32950 | 410 |
| 517 | 20230918 | 104500 | 1181327050 | 33000 | 33000 | 33050 | 33000 | 96 |
| 518 | 20230918 | 104400 | 1178158350 | 33000 | 33000 | 33050 | 33000 | 367 |
| 519 | 20230918 | 104300 | 1166047300 | 33000 | 33000 | 33000 | 33000 | 140 |
| 520 | 20230918 | 104200 | 1161427300 | 33000 | 33050 | 33100 | 33000 | 208 |
| 521 | 20230918 | 104100 | 1154556900 | 33050 | 33100 | 33100 | 33000 | 135 |
| 522 | 20230918 | 104000 | 1150093100 | 33100 | 33100 | 33150 | 33050 | 5569 |
| 523 | 20230918 | 103900 | 965792900 | 33100 | 33050 | 33100 | 33000 | 3442 |
| 524 | 20230918 | 103800 | 852106600 | 33050 | 33000 | 33050 | 33000 | 222 |
| 525 | 20230918 | 103700 | 844780400 | 33000 | 33000 | 33050 | 33000 | 53 |
| 526 | 20230918 | 103600 | 843031350 | 33000 | 33050 | 33050 | 33000 | 365 |
| 527 | 20230918 | 103500 | 830983800 | 33050 | 33000 | 33050 | 33000 | 54 |
| 528 | 20230918 | 103400 | 829201550 | 33000 | 33050 | 33050 | 33000 | 57 |
| 529 | 20230918 | 103300 | 827319050 | 33000 | 33050 | 33050 | 33000 | 1182 |
| 530 | 20230918 | 103200 | 788312450 | 33000 | 33050 | 33050 | 33000 | 18 |
| 531 | 20230918 | 103100 | 787718300 | 33000 | 33000 | 33050 | 33000 | 55 |
| 532 | 20230918 | 103000 | 785902050 | 33000 | 33000 | 33050 | 33000 | 224 |
| 533 | 20230918 | 102900 | 778501450 | 33050 | 33100 | 33100 | 33000 | 116 |
| 534 | 20230918 | 102800 | 774667900 | 33050 | 33050 | 33100 | 33050 | 76 |
| 535 | 20230918 | 102700 | 772154400 | 33050 | 33100 | 33100 | 33050 | 36 |
| 536 | 20230918 | 102600 | 770964450 | 33100 | 33050 | 33100 | 33000 | 688 |
| 537 | 20230918 | 102500 | 748225450 | 33050 | 33000 | 33050 | 33000 | 139 |
| 538 | 20230918 | 102400 | 743638350 | 33050 | 33000 | 33050 | 33000 | 67 |
| 539 | 20230918 | 102300 | 741427000 | 33000 | 33000 | 33050 | 33000 | 25 |
| 540 | 20230918 | 102200 | 740601350 | 33000 | 33000 | 33050 | 33000 | 22 |
| 541 | 20230918 | 102100 | 739875300 | 33000 | 33050 | 33050 | 33000 | 673 |
| 542 | 20230918 | 102000 | 717666200 | 33050 | 33000 | 33050 | 33000 | 40 |
| 543 | 20230918 | 101900 | 716345150 | 33050 | 33050 | 33050 | 33000 | 339 |
| 544 | 20230918 | 101800 | 705143350 | 33050 | 33100 | 33100 | 33050 | 92 |
| 545 | 20230918 | 101700 | 702102700 | 33050 | 33050 | 33100 | 33050 | 80 |
| 546 | 20230918 | 101600 | 699458050 | 33100 | 33050 | 33100 | 33050 | 46 |
| 547 | 20230918 | 101500 | 697937150 | 33100 | 33050 | 33100 | 33050 | 100 |
| 548 | 20230918 | 101400 | 694627850 | 33050 | 33050 | 33100 | 33050 | 60 |
| 549 | 20230918 | 101300 | 692644200 | 33050 | 33050 | 33100 | 33050 | 27 |
| 550 | 20230918 | 101200 | 691751750 | 33050 | 33050 | 33100 | 33050 | 52 |
| 551 | 20230918 | 101100 | 690033000 | 33100 | 33100 | 33100 | 33050 | 52 |
| 552 | 20230918 | 101000 | 688312150 | 33050 | 33050 | 33100 | 33050 | 72 |
| 553 | 20230918 | 100900 | 685932500 | 33050 | 33050 | 33100 | 33050 | 12 |
| 554 | 20230918 | 100800 | 685535800 | 33050 | 33100 | 33100 | 33050 | 20 |
| 555 | 20230918 | 100700 | 684874100 | 33050 | 33050 | 33100 | 33050 | 72 |
| 556 | 20230918 | 100600 | 682494200 | 33050 | 33100 | 33100 | 33050 | 29 |
| 557 | 20230918 | 100500 | 681535650 | 33050 | 33100 | 33100 | 33050 | 91 |
| 558 | 20230918 | 100400 | 678525900 | 33100 | 33050 | 33100 | 33050 | 62 |
| 559 | 20230918 | 100300 | 676476600 | 33050 | 33100 | 33100 | 33050 | 65 |
| 560 | 20230918 | 100200 | 674328250 | 33050 | 33100 | 33100 | 33050 | 28 |
| 561 | 20230918 | 100100 | 673402250 | 33050 | 33100 | 33100 | 33050 | 6 |
| 562 | 20230918 | 100000 | 673203900 | 33100 | 33050 | 33100 | 33050 | 340 |
| 563 | 20230918 | 095900 | 661965050 | 33050 | 33050 | 33100 | 33050 | 55 |
| 564 | 20230918 | 095800 | 660146050 | 33100 | 33050 | 33100 | 33050 | 70 |
| 565 | 20230918 | 095700 | 657831850 | 33050 | 33050 | 33100 | 33050 | 31 |
| 566 | 20230918 | 095600 | 656807250 | 33050 | 33000 | 33050 | 33000 | 159 |
| 567 | 20230918 | 095500 | 651556150 | 33000 | 33000 | 33050 | 33000 | 94 |
| 568 | 20230918 | 095400 | 648450950 | 33050 | 33050 | 33050 | 33000 | 42 |
| 569 | 20230918 | 095300 | 647064600 | 33050 | 33050 | 33100 | 33050 | 942 |
| 570 | 20230918 | 095200 | 615931450 | 33050 | 33100 | 33100 | 33050 | 93 |
| 571 | 20230918 | 095100 | 612857050 | 33050 | 33050 | 33050 | 33050 | 58 |
| 572 | 20230918 | 095000 | 610940150 | 33050 | 33050 | 33100 | 33050 | 52 |
| 573 | 20230918 | 094900 | 609220000 | 33050 | 33050 | 33100 | 33050 | 99 |
| 574 | 20230918 | 094800 | 605947400 | 33050 | 33050 | 33100 | 33050 | 151 |
| 575 | 20230918 | 094700 | 600955150 | 33100 | 33100 | 33100 | 33050 | 236 |
| 576 | 20230918 | 094600 | 593144650 | 33050 | 33100 | 33100 | 33050 | 81 |
| 577 | 20230918 | 094500 | 590466850 | 33050 | 33100 | 33150 | 33050 | 139 |
| 578 | 20230918 | 094400 | 585866200 | 33100 | 33100 | 33150 | 33100 | 92 |
| 579 | 20230918 | 094300 | 582820650 | 33150 | 33100 | 33150 | 33100 | 300 |
| 580 | 20230918 | 094200 | 572890450 | 33100 | 33100 | 33150 | 33100 | 75 |
| 581 | 20230918 | 094100 | 570407800 | 33100 | 33100 | 33150 | 33100 | 188 |
| 582 | 20230918 | 094000 | 564183150 | 33100 | 33100 | 33150 | 33100 | 319 |
| 583 | 20230918 | 093900 | 553619200 | 33100 | 33100 | 33150 | 33100 | 207 |
| 584 | 20230918 | 093800 | 546767350 | 33100 | 33100 | 33150 | 33100 | 43 |
| 585 | 20230918 | 093700 | 545342850 | 33100 | 33150 | 33150 | 33100 | 230 |
| 586 | 20230918 | 093600 | 537723000 | 33100 | 33200 | 33250 | 33100 | 441 |
| 587 | 20230918 | 093500 | 523102250 | 33200 | 33200 | 33250 | 33150 | 191 |
| 588 | 20230918 | 093400 | 516762850 | 33200 | 33150 | 33250 | 33150 | 598 |
| 589 | 20230918 | 093300 | 496908900 | 33150 | 33150 | 33200 | 33150 | 633 |
| 590 | 20230918 | 093200 | 475924900 | 33150 | 33200 | 33250 | 33150 | 585 |
| 591 | 20230918 | 093100 | 456504750 | 33200 | 33200 | 33250 | 33200 | 406 |
| 592 | 20230918 | 093000 | 443006350 | 33200 | 33250 | 33250 | 33200 | 255 |
| 593 | 20230918 | 092900 | 434540200 | 33200 | 33200 | 33200 | 33200 | 474 |
| 594 | 20230918 | 092800 | 418803400 | 33200 | 33200 | 33250 | 33200 | 113 |
| 595 | 20230918 | 092700 | 415051750 | 33200 | 33200 | 33200 | 33100 | 933 |
| 596 | 20230918 | 092600 | 384093600 | 33200 | 33150 | 33200 | 33100 | 709 |
| 597 | 20230918 | 092500 | 360571700 | 33100 | 33100 | 33150 | 33100 | 258 |
| 598 | 20230918 | 092400 | 352031800 | 33100 | 33100 | 33150 | 33100 | 127 |
| 599 | 20230918 | 092300 | 347824300 | 33100 | 33100 | 33100 | 33050 | 69 |
| 600 | 20230918 | 092200 | 345540850 | 33100 | 33100 | 33150 | 33050 | 608 |
| 601 | 20230918 | 092100 | 325411050 | 33100 | 33100 | 33100 | 33050 | 562 |
| 602 | 20230918 | 092000 | 306808950 | 33100 | 33100 | 33100 | 33100 | 17 |
| 603 | 20230918 | 091900 | 306246250 | 33150 | 33100 | 33150 | 33100 | 78 |
| 604 | 20230918 | 091800 | 303662900 | 33150 | 33100 | 33150 | 33050 | 420 |
| 605 | 20230918 | 091700 | 289760850 | 33100 | 33100 | 33100 | 33050 | 368 |
| 606 | 20230918 | 091600 | 277591500 | 33100 | 33100 | 33100 | 33100 | 45 |
| 607 | 20230918 | 091500 | 276102000 | 33100 | 33150 | 33200 | 33100 | 164 |
| 608 | 20230918 | 091400 | 270661600 | 33100 | 33200 | 33200 | 33100 | 448 |
| 609 | 20230918 | 091300 | 255815800 | 33200 | 33100 | 33200 | 33100 | 755 |
| 610 | 20230918 | 091200 | 230774500 | 33150 | 33150 | 33150 | 33100 | 83 |
| 611 | 20230918 | 091100 | 228023200 | 33150 | 33150 | 33150 | 33050 | 284 |
| 612 | 20230918 | 091000 | 218620050 | 33100 | 33200 | 33200 | 33100 | 220 |
| 613 | 20230918 | 090900 | 211334000 | 33200 | 33150 | 33200 | 33150 | 170 |
| 614 | 20230918 | 090800 | 205698400 | 33200 | 33200 | 33200 | 33200 | 1 |
| 615 | 20230918 | 090700 | 205665200 | 33150 | 33150 | 33150 | 33150 | 336 |
| 616 | 20230918 | 090600 | 194526800 | 33150 | 33250 | 33250 | 33150 | 42 |
| 617 | 20230918 | 090500 | 193134000 | 33200 | 33150 | 33250 | 33150 | 1270 |
| 618 | 20230918 | 090400 | 151014900 | 33100 | 33050 | 33100 | 33000 | 1264 |
| 619 | 20230918 | 090300 | 109195100 | 33050 | 33000 | 33050 | 33000 | 275 |
| 620 | 20230918 | 090200 | 100115300 | 33050 | 33000 | 33050 | 32900 | 332 |
| 621 | 20230918 | 090100 | 89162200 | 33100 | 32900 | 33100 | 32900 | 1103 |
| 622 | 20230918 | 090000 | 52789850 | 33050 | 33100 | 33100 | 32900 | 1600 |