30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 3 | 20230922 | 183300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20230922 | 183200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20230922 | 183100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20230922 | 183000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20230922 | 182900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20230922 | 182800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20230922 | 182700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20230922 | 182600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20230922 | 182500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20230922 | 182400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20230922 | 182300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20230922 | 182200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20230922 | 182100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20230922 | 182000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20230922 | 181900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20230922 | 181800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20230922 | 181700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20230922 | 181600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20230922 | 181500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20230922 | 181400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20230922 | 181300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20230922 | 181200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20230922 | 181100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20230922 | 181000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20230922 | 180900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20230922 | 180800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20230922 | 180700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20230922 | 180600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20230922 | 180500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20230922 | 180400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 33 | 20230922 | 180300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20230922 | 180200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20230922 | 180100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20230922 | 180000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20230922 | 175900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20230922 | 175800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20230922 | 175700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20230922 | 175600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20230922 | 175500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20230922 | 175400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20230922 | 175300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20230922 | 175200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20230922 | 175100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20230922 | 175000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20230922 | 174900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20230922 | 174800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20230922 | 174700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20230922 | 174600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20230922 | 174500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20230922 | 174400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20230922 | 174300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20230922 | 174200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20230922 | 174100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20230922 | 174000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20230922 | 173900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20230922 | 173800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20230922 | 173700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20230922 | 173600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20230922 | 173500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20230922 | 173400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 63 | 20230922 | 173300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20230922 | 173200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20230922 | 173100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20230922 | 173000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20230922 | 172900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20230922 | 172800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20230922 | 172700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20230922 | 172600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20230922 | 172500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20230922 | 172400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20230922 | 172300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20230922 | 172200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20230922 | 172100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20230922 | 172000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20230922 | 171900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20230922 | 171800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20230922 | 171700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20230922 | 171600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20230922 | 171500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20230922 | 171400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20230922 | 171300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20230922 | 171200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20230922 | 171100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20230922 | 171000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20230922 | 170900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20230922 | 170800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20230922 | 170700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20230922 | 170600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20230922 | 170500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20230922 | 170400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 93 | 20230922 | 170300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20230922 | 170200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20230922 | 170100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20230922 | 170000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20230922 | 165900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20230922 | 165800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20230922 | 165700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20230922 | 165600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20230922 | 165500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20230922 | 165400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20230922 | 165300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20230922 | 165200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20230922 | 165100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20230922 | 165000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20230922 | 164900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20230922 | 164800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20230922 | 164700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20230922 | 164600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20230922 | 164500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20230922 | 164400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20230922 | 164300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20230922 | 164200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20230922 | 164100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20230922 | 164000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20230922 | 163900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20230922 | 163800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20230922 | 163700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20230922 | 163600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20230922 | 163500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20230922 | 163400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 123 | 20230922 | 163300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20230922 | 163200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20230922 | 163100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20230922 | 163000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20230922 | 162900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20230922 | 162800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20230922 | 162700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20230922 | 162600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20230922 | 162500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20230922 | 162400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20230922 | 162300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20230922 | 162200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20230922 | 162100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20230922 | 162000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20230922 | 161900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20230922 | 161800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20230922 | 161700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20230922 | 161600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20230922 | 161500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20230922 | 161400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20230922 | 161300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20230922 | 161200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20230922 | 161100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20230922 | 161000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20230922 | 160900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20230922 | 160800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20230922 | 160700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20230922 | 160600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20230922 | 160500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20230922 | 160400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 153 | 20230922 | 160300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20230922 | 160200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20230922 | 160100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20230922 | 160000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20230922 | 155900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20230922 | 155800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20230922 | 155700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20230922 | 155600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20230922 | 155500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20230922 | 155400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20230922 | 155300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20230922 | 155200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20230922 | 155100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20230922 | 155000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20230922 | 154900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20230922 | 154800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20230922 | 154700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20230922 | 154600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20230922 | 154500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20230922 | 154400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20230922 | 154300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20230922 | 154200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20230922 | 154100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20230922 | 154000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20230922 | 153900 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20230922 | 153800 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20230922 | 153700 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20230922 | 153600 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20230922 | 153500 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20230922 | 153400 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 183 | 20230922 | 153300 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20230922 | 153200 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20230922 | 153100 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20230922 | 153000 | 5141960750 | 25000 | 25000 | 25000 | 25000 | 5255 |
| 187 | 20230922 | 152900 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230922 | 152800 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230922 | 152700 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230922 | 152600 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230922 | 152500 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230922 | 152400 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230922 | 152300 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230922 | 152200 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230922 | 152100 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230922 | 152000 | 5010585750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230922 | 151900 | 5010585750 | 24950 | 25000 | 25000 | 24950 | 3875 |
| 198 | 20230922 | 151800 | 4913728800 | 25000 | 25000 | 25000 | 24950 | 448 |
| 199 | 20230922 | 151700 | 4902529300 | 24950 | 24950 | 25000 | 24950 | 778 |
| 200 | 20230922 | 151600 | 4883100250 | 24950 | 24950 | 25000 | 24950 | 1893 |
| 201 | 20230922 | 151500 | 4835856250 | 24950 | 25000 | 25000 | 24950 | 836 |
| 202 | 20230922 | 151400 | 4814956600 | 25000 | 25000 | 25000 | 25000 | 323 |
| 203 | 20230922 | 151300 | 4806881600 | 24950 | 24950 | 25000 | 24950 | 951 |
| 204 | 20230922 | 151200 | 4783118800 | 24950 | 24900 | 25000 | 24900 | 896 |
| 205 | 20230922 | 151100 | 4760760850 | 24950 | 24950 | 24950 | 24950 | 946 |
| 206 | 20230922 | 151000 | 4737158150 | 24950 | 24950 | 25000 | 24950 | 865 |
| 207 | 20230922 | 150900 | 4715570650 | 24950 | 24950 | 24950 | 24950 | 769 |
| 208 | 20230922 | 150800 | 4696384100 | 24950 | 24950 | 24950 | 24950 | 430 |
| 209 | 20230922 | 150700 | 4685655600 | 24950 | 24950 | 24950 | 24900 | 672 |
| 210 | 20230922 | 150600 | 4668910750 | 24950 | 24900 | 24950 | 24900 | 676 |
| 211 | 20230922 | 150500 | 4652052500 | 24900 | 24900 | 24950 | 24900 | 435 |
| 212 | 20230922 | 150400 | 4641211300 | 24950 | 24900 | 24950 | 24900 | 514 |
| 213 | 20230922 | 150300 | 4628398300 | 24950 | 24950 | 24950 | 24900 | 434 |
| 214 | 20230922 | 150200 | 4617572600 | 24950 | 24950 | 24950 | 24950 | 438 |
| 215 | 20230922 | 150100 | 4606644500 | 24950 | 24950 | 24950 | 24900 | 492 |
| 216 | 20230922 | 150000 | 4594369600 | 24950 | 24950 | 24950 | 24900 | 646 |
| 217 | 20230922 | 145900 | 4578251950 | 24950 | 24950 | 24950 | 24900 | 308 |
| 218 | 20230922 | 145800 | 4570567450 | 24950 | 24950 | 24950 | 24900 | 486 |
| 219 | 20230922 | 145700 | 4558441900 | 24950 | 24950 | 24950 | 24900 | 2097 |
| 220 | 20230922 | 145600 | 4506123250 | 24950 | 24900 | 24950 | 24900 | 231 |
| 221 | 20230922 | 145500 | 4500360450 | 24900 | 24900 | 24950 | 24900 | 538 |
| 222 | 20230922 | 145400 | 4486948400 | 24900 | 24900 | 24950 | 24900 | 309 |
| 223 | 20230922 | 145300 | 4479241000 | 24950 | 24950 | 24950 | 24950 | 1369 |
| 224 | 20230922 | 145200 | 4445084450 | 24900 | 24900 | 24950 | 24900 | 917 |
| 225 | 20230922 | 145100 | 4422243500 | 24900 | 24950 | 24950 | 24900 | 1510 |
| 226 | 20230922 | 145000 | 4384619650 | 24950 | 24950 | 24950 | 24950 | 966 |
| 227 | 20230922 | 144900 | 4360517950 | 24900 | 24950 | 24950 | 24900 | 362 |
| 228 | 20230922 | 144800 | 4351490850 | 24950 | 24950 | 24950 | 24900 | 406 |
| 229 | 20230922 | 144700 | 4341361650 | 24950 | 24900 | 24950 | 24900 | 391 |
| 230 | 20230922 | 144600 | 4331606250 | 24900 | 24850 | 24900 | 24850 | 2991 |
| 231 | 20230922 | 144500 | 4257132050 | 24850 | 24850 | 24900 | 24850 | 1680 |
| 232 | 20230922 | 144400 | 4215376400 | 24850 | 24900 | 24900 | 24850 | 272 |
| 233 | 20230922 | 144300 | 4208604350 | 24900 | 24850 | 24900 | 24850 | 326 |
| 234 | 20230922 | 144200 | 4200487400 | 24850 | 24850 | 24850 | 24850 | 1703 |
| 235 | 20230922 | 144100 | 4158167850 | 24900 | 24850 | 24900 | 24850 | 1078 |
| 236 | 20230922 | 144000 | 4131369100 | 24850 | 24850 | 24900 | 24800 | 447 |
| 237 | 20230922 | 143900 | 4120255800 | 24850 | 24800 | 24850 | 24800 | 522 |
| 238 | 20230922 | 143800 | 4107292750 | 24850 | 24800 | 24850 | 24800 | 491 |
| 239 | 20230922 | 143700 | 4095091600 | 24850 | 24850 | 24850 | 24850 | 334 |
| 240 | 20230922 | 143600 | 4086791700 | 24800 | 24850 | 24850 | 24800 | 155 |
| 241 | 20230922 | 143500 | 4082940050 | 24850 | 24850 | 24850 | 24800 | 418 |
| 242 | 20230922 | 143400 | 4072554750 | 24800 | 24850 | 24850 | 24800 | 965 |
| 243 | 20230922 | 143300 | 4048589700 | 24800 | 24850 | 24850 | 24800 | 606 |
| 244 | 20230922 | 143200 | 4033533550 | 24900 | 24850 | 24900 | 24850 | 455 |
| 245 | 20230922 | 143100 | 4022205050 | 24900 | 24900 | 24900 | 24900 | 385 |
| 246 | 20230922 | 143000 | 4012618550 | 24900 | 24850 | 24900 | 24850 | 165 |
| 247 | 20230922 | 142900 | 4008510550 | 24900 | 24900 | 24900 | 24850 | 665 |
| 248 | 20230922 | 142800 | 3991954550 | 24850 | 24900 | 24900 | 24850 | 930 |
| 249 | 20230922 | 142700 | 3968836400 | 24900 | 24900 | 24900 | 24900 | 280 |
| 250 | 20230922 | 142600 | 3961864400 | 24900 | 24900 | 24900 | 24900 | 843 |
| 251 | 20230922 | 142500 | 3940873700 | 24900 | 24850 | 24900 | 24850 | 364 |
| 252 | 20230922 | 142400 | 3931811700 | 24900 | 24850 | 24900 | 24850 | 2222 |
| 253 | 20230922 | 142300 | 3876587150 | 24850 | 24850 | 24850 | 24800 | 334 |
| 254 | 20230922 | 142200 | 3868287750 | 24850 | 24800 | 24850 | 24750 | 572 |
| 255 | 20230922 | 142100 | 3854098450 | 24800 | 24850 | 24850 | 24800 | 619 |
| 256 | 20230922 | 142000 | 3838721550 | 24850 | 24900 | 24900 | 24850 | 488 |
| 257 | 20230922 | 141900 | 3826578650 | 24850 | 24900 | 24900 | 24800 | 1154 |
| 258 | 20230922 | 141800 | 3797919300 | 24900 | 24900 | 24900 | 24850 | 402 |
| 259 | 20230922 | 141700 | 3787911500 | 24900 | 24900 | 24900 | 24850 | 420 |
| 260 | 20230922 | 141600 | 3777456050 | 24850 | 24850 | 24850 | 24850 | 750 |
| 261 | 20230922 | 141500 | 3758818550 | 24850 | 24850 | 24900 | 24850 | 1990 |
| 262 | 20230922 | 141400 | 3709305650 | 24850 | 24800 | 24850 | 24750 | 2984 |
| 263 | 20230922 | 141300 | 3635253300 | 24800 | 24750 | 24800 | 24750 | 135 |
| 264 | 20230922 | 141200 | 3631906400 | 24750 | 24750 | 24800 | 24750 | 1793 |
| 265 | 20230922 | 141100 | 3587518500 | 24750 | 24700 | 24750 | 24700 | 526 |
| 266 | 20230922 | 141000 | 3574523600 | 24800 | 24650 | 24800 | 24650 | 3358 |
| 267 | 20230922 | 140900 | 3491548000 | 24650 | 24650 | 24650 | 24650 | 911 |
| 268 | 20230922 | 140800 | 3469091850 | 24650 | 24600 | 24650 | 24600 | 81 |
| 269 | 20230922 | 140700 | 3467096500 | 24600 | 24600 | 24600 | 24600 | 182 |
| 270 | 20230922 | 140600 | 3462619300 | 24600 | 24550 | 24600 | 24550 | 15 |
| 271 | 20230922 | 140500 | 3462251000 | 24600 | 24600 | 24600 | 24600 | 204 |
| 272 | 20230922 | 140400 | 3457232600 | 24650 | 24600 | 24650 | 24600 | 186 |
| 273 | 20230922 | 140300 | 3452656950 | 24600 | 24650 | 24650 | 24600 | 2 |
| 274 | 20230922 | 140200 | 3452607700 | 24650 | 24600 | 24650 | 24600 | 348 |
| 275 | 20230922 | 140100 | 3444044100 | 24600 | 24600 | 24600 | 24600 | 119 |
| 276 | 20230922 | 140000 | 3441116700 | 24600 | 24650 | 24650 | 24600 | 24 |
| 277 | 20230922 | 135900 | 3440525350 | 24650 | 24600 | 24650 | 24600 | 442 |
| 278 | 20230922 | 135800 | 3429649400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 279 | 20230922 | 135700 | 3429649400 | 24600 | 24550 | 24600 | 24550 | 501 |
| 280 | 20230922 | 135600 | 3417327350 | 24550 | 24550 | 24550 | 24550 | 104 |
| 281 | 20230922 | 135500 | 3414774150 | 24550 | 24550 | 24550 | 24550 | 432 |
| 282 | 20230922 | 135400 | 3404168550 | 24550 | 24550 | 24600 | 24550 | 24 |
| 283 | 20230922 | 135300 | 3403579300 | 24550 | 24600 | 24600 | 24550 | 100 |
| 284 | 20230922 | 135200 | 3401121550 | 24550 | 24550 | 24550 | 24550 | 4 |
| 285 | 20230922 | 135100 | 3401023350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 286 | 20230922 | 135000 | 3401023350 | 24600 | 24550 | 24600 | 24550 | 159 |
| 287 | 20230922 | 134900 | 3397112150 | 24550 | 24550 | 24550 | 24550 | 135 |
| 288 | 20230922 | 134800 | 3393797900 | 24550 | 24550 | 24550 | 24550 | 288 |
| 289 | 20230922 | 134700 | 3386727500 | 24600 | 24600 | 24600 | 24550 | 72 |
| 290 | 20230922 | 134600 | 3384956400 | 24600 | 24550 | 24600 | 24550 | 21 |
| 291 | 20230922 | 134500 | 3384440800 | 24550 | 24600 | 24600 | 24550 | 7 |
| 292 | 20230922 | 134400 | 3384268900 | 24600 | 24550 | 24600 | 24550 | 278 |
| 293 | 20230922 | 134300 | 3377441200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 294 | 20230922 | 134200 | 3377441200 | 24550 | 24550 | 24550 | 24550 | 10 |
| 295 | 20230922 | 134100 | 3377195700 | 24600 | 24600 | 24600 | 24600 | 54 |
| 296 | 20230922 | 134000 | 3375867300 | 24550 | 24550 | 24550 | 24550 | 488 |
| 297 | 20230922 | 133900 | 3363886900 | 24600 | 24600 | 24600 | 24600 | 107 |
| 298 | 20230922 | 133800 | 3361254700 | 24600 | 24600 | 24600 | 24600 | 77 |
| 299 | 20230922 | 133700 | 3359360500 | 24600 | 24600 | 24600 | 24600 | 49 |
| 300 | 20230922 | 133600 | 3358155100 | 24600 | 24600 | 24600 | 24600 | 98 |
| 301 | 20230922 | 133500 | 3355744300 | 24550 | 24550 | 24550 | 24550 | 115 |
| 302 | 20230922 | 133400 | 3352921050 | 24550 | 24550 | 24550 | 24500 | 777 |
| 303 | 20230922 | 133300 | 3333876950 | 24550 | 24500 | 24550 | 24500 | 324 |
| 304 | 20230922 | 133200 | 3325935400 | 24550 | 24500 | 24550 | 24500 | 111 |
| 305 | 20230922 | 133100 | 3323210850 | 24550 | 24550 | 24550 | 24550 | 300 |
| 306 | 20230922 | 133000 | 3315845850 | 24500 | 24500 | 24500 | 24500 | 336 |
| 307 | 20230922 | 132900 | 3307613850 | 24550 | 24500 | 24550 | 24500 | 60 |
| 308 | 20230922 | 132800 | 3306141100 | 24500 | 24500 | 24500 | 24500 | 1 |
| 309 | 20230922 | 132700 | 3306116600 | 24550 | 24550 | 24550 | 24550 | 44 |
| 310 | 20230922 | 132600 | 3305036400 | 24550 | 24550 | 24550 | 24550 | 155 |
| 311 | 20230922 | 132500 | 3301231150 | 24550 | 24500 | 24550 | 24500 | 14 |
| 312 | 20230922 | 132400 | 3300888100 | 24550 | 24550 | 24550 | 24550 | 216 |
| 313 | 20230922 | 132300 | 3295585300 | 24600 | 24600 | 24600 | 24550 | 269 |
| 314 | 20230922 | 132200 | 3288976950 | 24550 | 24550 | 24550 | 24550 | 6 |
| 315 | 20230922 | 132100 | 3288829650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 316 | 20230922 | 132000 | 3288829650 | 24600 | 24600 | 24600 | 24600 | 61 |
| 317 | 20230922 | 131900 | 3287329050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 318 | 20230922 | 131800 | 3287329050 | 24600 | 24600 | 24600 | 24600 | 24 |
| 319 | 20230922 | 131700 | 3286738650 | 24600 | 24550 | 24600 | 24550 | 118 |
| 320 | 20230922 | 131600 | 3283838050 | 24550 | 24550 | 24550 | 24550 | 30 |
| 321 | 20230922 | 131500 | 3283101550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 322 | 20230922 | 131400 | 3283101550 | 24600 | 24600 | 24600 | 24600 | 80 |
| 323 | 20230922 | 131300 | 3281133550 | 24550 | 24550 | 24600 | 24500 | 49 |
| 324 | 20230922 | 131200 | 3279930850 | 24500 | 24550 | 24550 | 24500 | 92 |
| 325 | 20230922 | 131100 | 3277674800 | 24500 | 24550 | 24550 | 24500 | 361 |
| 326 | 20230922 | 131000 | 3268816700 | 24500 | 24500 | 24500 | 24500 | 1 |
| 327 | 20230922 | 130900 | 3268792200 | 24550 | 24550 | 24550 | 24550 | 13 |
| 328 | 20230922 | 130800 | 3268473050 | 24600 | 24600 | 24600 | 24600 | 2056 |
| 329 | 20230922 | 130700 | 3217895450 | 24600 | 24550 | 24600 | 24450 | 651 |
| 330 | 20230922 | 130600 | 3201957450 | 24550 | 24500 | 24550 | 24500 | 66 |
| 331 | 20230922 | 130500 | 3200337650 | 24650 | 24650 | 24650 | 24650 | 99 |
| 332 | 20230922 | 130400 | 3197897300 | 24500 | 24500 | 24500 | 24500 | 20 |
| 333 | 20230922 | 130300 | 3197407300 | 24500 | 24500 | 24500 | 24500 | 22 |
| 334 | 20230922 | 130200 | 3196868300 | 24650 | 24650 | 24650 | 24650 | 61 |
| 335 | 20230922 | 130100 | 3195364650 | 24500 | 24600 | 24600 | 24500 | 57 |
| 336 | 20230922 | 130000 | 3193966500 | 24650 | 24650 | 24650 | 24650 | 6 |
| 337 | 20230922 | 125900 | 3193818600 | 24650 | 24650 | 24650 | 24600 | 377 |
| 338 | 20230922 | 125800 | 3184541050 | 24600 | 24650 | 24650 | 24600 | 158 |
| 339 | 20230922 | 125700 | 3180654000 | 24650 | 24600 | 24650 | 24600 | 953 |
| 340 | 20230922 | 125600 | 3157209550 | 24550 | 24550 | 24600 | 24550 | 234 |
| 341 | 20230922 | 125500 | 3151462100 | 24550 | 24550 | 24550 | 24500 | 173 |
| 342 | 20230922 | 125400 | 3147220100 | 24550 | 24500 | 24550 | 24500 | 100 |
| 343 | 20230922 | 125300 | 3144767550 | 24500 | 24500 | 24500 | 24500 | 105 |
| 344 | 20230922 | 125200 | 3142195050 | 24500 | 24500 | 24500 | 24500 | 10 |
| 345 | 20230922 | 125100 | 3141950050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 346 | 20230922 | 125000 | 3141950050 | 24450 | 24450 | 24450 | 24450 | 68 |
| 347 | 20230922 | 124900 | 3140287450 | 24400 | 24400 | 24400 | 24400 | 35 |
| 348 | 20230922 | 124800 | 3139433450 | 24450 | 24400 | 24450 | 24400 | 81 |
| 349 | 20230922 | 124700 | 3137453050 | 24400 | 24400 | 24450 | 24400 | 158 |
| 350 | 20230922 | 124600 | 3133592600 | 24400 | 24400 | 24400 | 24400 | 65 |
| 351 | 20230922 | 124500 | 3132006600 | 24450 | 24450 | 24450 | 24450 | 541 |
| 352 | 20230922 | 124400 | 3118779150 | 24500 | 24500 | 24500 | 24500 | 54 |
| 353 | 20230922 | 124300 | 3117456150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 354 | 20230922 | 124200 | 3117456150 | 24500 | 24500 | 24500 | 24450 | 18 |
| 355 | 20230922 | 124100 | 3117015650 | 24500 | 24500 | 24500 | 24500 | 56 |
| 356 | 20230922 | 124000 | 3115643650 | 24450 | 24450 | 24450 | 24450 | 31 |
| 357 | 20230922 | 123900 | 3114885700 | 24500 | 24500 | 24500 | 24500 | 100 |
| 358 | 20230922 | 123800 | 3112435700 | 24500 | 24500 | 24500 | 24500 | 55 |
| 359 | 20230922 | 123700 | 3111088200 | 24500 | 24500 | 24500 | 24500 | 10 |
| 360 | 20230922 | 123600 | 3110843200 | 24500 | 24500 | 24500 | 24500 | 45 |
| 361 | 20230922 | 123500 | 3109740700 | 24500 | 24600 | 24600 | 24500 | 170 |
| 362 | 20230922 | 123400 | 3105570300 | 24500 | 24550 | 24550 | 24500 | 203 |
| 363 | 20230922 | 123300 | 3100590450 | 24550 | 24550 | 24550 | 24550 | 4 |
| 364 | 20230922 | 123200 | 3100492250 | 24550 | 24550 | 24600 | 24550 | 91 |
| 365 | 20230922 | 123100 | 3098255450 | 24550 | 24550 | 24550 | 24550 | 2 |
| 366 | 20230922 | 123000 | 3098206350 | 24550 | 24550 | 24550 | 24550 | 23 |
| 367 | 20230922 | 122900 | 3097641700 | 24550 | 24600 | 24600 | 24550 | 86 |
| 368 | 20230922 | 122800 | 3095527700 | 24550 | 24550 | 24550 | 24550 | 96 |
| 369 | 20230922 | 122700 | 3093170900 | 24550 | 24550 | 24550 | 24550 | 1 |
| 370 | 20230922 | 122600 | 3093146350 | 24550 | 24600 | 24600 | 24550 | 122 |
| 371 | 20230922 | 122500 | 3090148000 | 24600 | 24600 | 24600 | 24550 | 55 |
| 372 | 20230922 | 122400 | 3088795550 | 24600 | 24600 | 24600 | 24600 | 1 |
| 373 | 20230922 | 122300 | 3088770950 | 24550 | 24600 | 24600 | 24550 | 269 |
| 374 | 20230922 | 122200 | 3082164250 | 24600 | 24600 | 24600 | 24600 | 5 |
| 375 | 20230922 | 122100 | 3082041250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 376 | 20230922 | 122000 | 3082041250 | 24600 | 24550 | 24600 | 24550 | 19 |
| 377 | 20230922 | 121900 | 3081574650 | 24600 | 24600 | 24600 | 24600 | 1 |
| 378 | 20230922 | 121800 | 3081550050 | 24500 | 24600 | 24600 | 24500 | 30 |
| 379 | 20230922 | 121700 | 3080813050 | 24600 | 24600 | 24600 | 24600 | 58 |
| 380 | 20230922 | 121600 | 3079386250 | 24600 | 24600 | 24600 | 24600 | 10 |
| 381 | 20230922 | 121500 | 3079140250 | 24600 | 24600 | 24600 | 24550 | 75 |
| 382 | 20230922 | 121400 | 3077298650 | 24500 | 24600 | 24600 | 24500 | 85 |
| 383 | 20230922 | 121300 | 3075210650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 384 | 20230922 | 121200 | 3075210650 | 24500 | 24500 | 24500 | 24500 | 56 |
| 385 | 20230922 | 121100 | 3073838650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 386 | 20230922 | 121000 | 3073838650 | 24600 | 24550 | 24600 | 24550 | 210 |
| 387 | 20230922 | 120900 | 3068680450 | 24600 | 24600 | 24600 | 24600 | 1 |
| 388 | 20230922 | 120800 | 3068655850 | 24600 | 24600 | 24600 | 24600 | 10 |
| 389 | 20230922 | 120700 | 3068409850 | 24600 | 24600 | 24600 | 24550 | 281 |
| 390 | 20230922 | 120600 | 3061505150 | 24600 | 24550 | 24600 | 24550 | 66 |
| 391 | 20230922 | 120500 | 3059882650 | 24600 | 24600 | 24600 | 24600 | 44 |
| 392 | 20230922 | 120400 | 3058800250 | 24600 | 24600 | 24600 | 24550 | 65 |
| 393 | 20230922 | 120300 | 3057201750 | 24600 | 24550 | 24600 | 24550 | 5 |
| 394 | 20230922 | 120200 | 3057078800 | 24550 | 24550 | 24550 | 24550 | 60 |
| 395 | 20230922 | 120100 | 3055605800 | 24550 | 24600 | 24600 | 24550 | 56 |
| 396 | 20230922 | 120000 | 3054228250 | 24600 | 24600 | 24600 | 24600 | 50 |
| 397 | 20230922 | 115900 | 3052998250 | 24600 | 24600 | 24600 | 24600 | 1 |
| 398 | 20230922 | 115800 | 3052973650 | 24600 | 24600 | 24600 | 24600 | 83 |
| 399 | 20230922 | 115700 | 3050931850 | 24600 | 24600 | 24600 | 24600 | 2 |
| 400 | 20230922 | 115600 | 3050882650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 401 | 20230922 | 115500 | 3050882650 | 24600 | 24550 | 24600 | 24550 | 55 |
| 402 | 20230922 | 115400 | 3049529700 | 24600 | 24600 | 24600 | 24600 | 57 |
| 403 | 20230922 | 115300 | 3048127500 | 24600 | 24600 | 24600 | 24600 | 500 |
| 404 | 20230922 | 115200 | 3035827500 | 24650 | 24650 | 24650 | 24650 | 83 |
| 405 | 20230922 | 115100 | 3033781550 | 24650 | 24650 | 24650 | 24650 | 4 |
| 406 | 20230922 | 115000 | 3033682950 | 24600 | 24600 | 24600 | 24600 | 10 |
| 407 | 20230922 | 114900 | 3033436950 | 24600 | 24600 | 24650 | 24600 | 324 |
| 408 | 20230922 | 114800 | 3025458550 | 24600 | 24650 | 24650 | 24600 | 265 |
| 409 | 20230922 | 114700 | 3018929500 | 24600 | 24550 | 24600 | 24550 | 2735 |
| 410 | 20230922 | 114600 | 2951660600 | 24550 | 24600 | 24600 | 24550 | 247 |
| 411 | 20230922 | 114500 | 2945586550 | 24600 | 24550 | 24600 | 24550 | 318 |
| 412 | 20230922 | 114400 | 2937772150 | 24600 | 24550 | 24600 | 24550 | 220 |
| 413 | 20230922 | 114300 | 2932361150 | 24550 | 24600 | 24600 | 24550 | 69 |
| 414 | 20230922 | 114200 | 2930664300 | 24600 | 24550 | 24600 | 24550 | 100 |
| 415 | 20230922 | 114100 | 2928205050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 416 | 20230922 | 114000 | 2928205050 | 24600 | 24550 | 24600 | 24550 | 167 |
| 417 | 20230922 | 113900 | 2924100000 | 24550 | 24550 | 24550 | 24550 | 3 |
| 418 | 20230922 | 113800 | 2924026350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 419 | 20230922 | 113700 | 2924026350 | 24600 | 24600 | 24600 | 24600 | 298 |
| 420 | 20230922 | 113600 | 2916695550 | 24600 | 24550 | 24600 | 24550 | 75 |
| 421 | 20230922 | 113500 | 2914854250 | 24550 | 24550 | 24550 | 24550 | 26 |
| 422 | 20230922 | 113400 | 2914215950 | 24550 | 24550 | 24600 | 24550 | 352 |
| 423 | 20230922 | 113300 | 2905571600 | 24550 | 24550 | 24550 | 24550 | 30 |
| 424 | 20230922 | 113200 | 2904835100 | 24550 | 24550 | 24550 | 24550 | 28 |
| 425 | 20230922 | 113100 | 2904147700 | 24550 | 24550 | 24550 | 24550 | 50 |
| 426 | 20230922 | 113000 | 2902920200 | 24500 | 24500 | 24500 | 24500 | 13 |
| 427 | 20230922 | 112900 | 2902601700 | 24500 | 24500 | 24500 | 24500 | 41 |
| 428 | 20230922 | 112800 | 2901597200 | 24600 | 24550 | 24600 | 24550 | 230 |
| 429 | 20230922 | 112700 | 2895947950 | 24550 | 24550 | 24550 | 24550 | 259 |
| 430 | 20230922 | 112600 | 2889589500 | 24600 | 24550 | 24600 | 24550 | 12 |
| 431 | 20230922 | 112500 | 2889294850 | 24600 | 24550 | 24600 | 24550 | 70 |
| 432 | 20230922 | 112400 | 2887573600 | 24600 | 24600 | 24600 | 24600 | 1 |
| 433 | 20230922 | 112300 | 2887549000 | 24550 | 24600 | 24600 | 24550 | 46 |
| 434 | 20230922 | 112200 | 2886418700 | 24600 | 24550 | 24600 | 24550 | 78 |
| 435 | 20230922 | 112100 | 2884501100 | 24500 | 24600 | 24600 | 24500 | 104 |
| 436 | 20230922 | 112000 | 2881952850 | 24500 | 24600 | 24600 | 24500 | 103 |
| 437 | 20230922 | 111900 | 2879428350 | 24600 | 24550 | 24600 | 24500 | 576 |
| 438 | 20230922 | 111800 | 2865300600 | 24600 | 24600 | 24600 | 24600 | 295 |
| 439 | 20230922 | 111700 | 2858043600 | 24600 | 24650 | 24650 | 24600 | 26 |
| 440 | 20230922 | 111600 | 2857403450 | 24650 | 24650 | 24650 | 24600 | 182 |
| 441 | 20230922 | 111500 | 2852917650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 442 | 20230922 | 111400 | 2852917650 | 24600 | 24550 | 24600 | 24550 | 335 |
| 443 | 20230922 | 111300 | 2844677150 | 24600 | 24550 | 24600 | 24550 | 63 |
| 444 | 20230922 | 111200 | 2843127700 | 24550 | 24600 | 24600 | 24550 | 51 |
| 445 | 20230922 | 111100 | 2841875500 | 24600 | 24600 | 24600 | 24600 | 164 |
| 446 | 20230922 | 111000 | 2837841100 | 24650 | 24600 | 24650 | 24600 | 448 |
| 447 | 20230922 | 110900 | 2826817550 | 24600 | 24600 | 24650 | 24600 | 57 |
| 448 | 20230922 | 110800 | 2825414100 | 24650 | 24650 | 24650 | 24650 | 67 |
| 449 | 20230922 | 110700 | 2823762550 | 24650 | 24650 | 24650 | 24650 | 88 |
| 450 | 20230922 | 110600 | 2821593350 | 24650 | 24600 | 24650 | 24600 | 142 |
| 451 | 20230922 | 110500 | 2818097000 | 24600 | 24600 | 24600 | 24600 | 307 |
| 452 | 20230922 | 110400 | 2810544800 | 24600 | 24550 | 24600 | 24550 | 110 |
| 453 | 20230922 | 110300 | 2807841050 | 24550 | 24550 | 24550 | 24550 | 90 |
| 454 | 20230922 | 110200 | 2805631550 | 24550 | 24550 | 24550 | 24550 | 127 |
| 455 | 20230922 | 110100 | 2802513700 | 24600 | 24600 | 24600 | 24600 | 65 |
| 456 | 20230922 | 110000 | 2800914700 | 24600 | 24600 | 24600 | 24600 | 33 |
| 457 | 20230922 | 105900 | 2800102900 | 24550 | 24600 | 24600 | 24550 | 755 |
| 458 | 20230922 | 105800 | 2781555600 | 24600 | 24600 | 24600 | 24600 | 200 |
| 459 | 20230922 | 105700 | 2776635600 | 24600 | 24600 | 24600 | 24600 | 97 |
| 460 | 20230922 | 105600 | 2774249400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 461 | 20230922 | 105500 | 2774249400 | 24550 | 24500 | 24550 | 24500 | 41 |
| 462 | 20230922 | 105400 | 2773242900 | 24550 | 24500 | 24550 | 24500 | 139 |
| 463 | 20230922 | 105300 | 2769830550 | 24500 | 24500 | 24500 | 24500 | 87 |
| 464 | 20230922 | 105200 | 2767699050 | 24550 | 24550 | 24550 | 24550 | 137 |
| 465 | 20230922 | 105100 | 2764335700 | 24550 | 24550 | 24550 | 24550 | 15 |
| 466 | 20230922 | 105000 | 2763967450 | 24600 | 24550 | 24600 | 24550 | 3 |
| 467 | 20230922 | 104900 | 2763893750 | 24550 | 24500 | 24550 | 24500 | 537 |
| 468 | 20230922 | 104800 | 2750717550 | 24500 | 24500 | 24500 | 24500 | 100 |
| 469 | 20230922 | 104700 | 2748267550 | 24450 | 24500 | 24500 | 24450 | 21 |
| 470 | 20230922 | 104600 | 2747753100 | 24500 | 24450 | 24500 | 24450 | 137 |
| 471 | 20230922 | 104500 | 2744396900 | 24450 | 24400 | 24450 | 24400 | 172 |
| 472 | 20230922 | 104400 | 2740195700 | 24400 | 24400 | 24400 | 24400 | 11 |
| 473 | 20230922 | 104300 | 2739927300 | 24400 | 24350 | 24400 | 24350 | 69 |
| 474 | 20230922 | 104200 | 2738243750 | 24400 | 24350 | 24400 | 24350 | 24 |
| 475 | 20230922 | 104100 | 2737658700 | 24350 | 24300 | 24350 | 24300 | 711 |
| 476 | 20230922 | 104000 | 2720374650 | 24300 | 24350 | 24400 | 24300 | 877 |
| 477 | 20230922 | 103900 | 2699018450 | 24350 | 24350 | 24400 | 24350 | 150 |
| 478 | 20230922 | 103800 | 2695365750 | 24350 | 24350 | 24350 | 24300 | 95 |
| 479 | 20230922 | 103700 | 2693053450 | 24300 | 24350 | 24350 | 24300 | 105 |
| 480 | 20230922 | 103600 | 2690497700 | 24350 | 24350 | 24350 | 24350 | 32 |
| 481 | 20230922 | 103500 | 2689718500 | 24350 | 24350 | 24350 | 24300 | 421 |
| 482 | 20230922 | 103400 | 2679467700 | 24350 | 24400 | 24400 | 24350 | 87 |
| 483 | 20230922 | 103300 | 2677345550 | 24400 | 24400 | 24400 | 24400 | 144 |
| 484 | 20230922 | 103200 | 2673831950 | 24450 | 24400 | 24450 | 24400 | 153 |
| 485 | 20230922 | 103100 | 2670098650 | 24400 | 24400 | 24450 | 24350 | 172 |
| 486 | 20230922 | 103000 | 2665901700 | 24400 | 24400 | 24400 | 24400 | 163 |
| 487 | 20230922 | 102900 | 2661924500 | 24400 | 24400 | 24400 | 24400 | 99 |
| 488 | 20230922 | 102800 | 2659508900 | 24400 | 24400 | 24450 | 24400 | 202 |
| 489 | 20230922 | 102700 | 2654577400 | 24450 | 24450 | 24450 | 24450 | 1 |
| 490 | 20230922 | 102600 | 2654552950 | 24450 | 24450 | 24450 | 24400 | 143 |
| 491 | 20230922 | 102500 | 2651059350 | 24450 | 24450 | 24450 | 24400 | 458 |
| 492 | 20230922 | 102400 | 2639862700 | 24450 | 24400 | 24450 | 24400 | 17 |
| 493 | 20230922 | 102300 | 2639447600 | 24400 | 24450 | 24450 | 24400 | 27 |
| 494 | 20230922 | 102200 | 2638788650 | 24450 | 24400 | 24450 | 24400 | 90 |
| 495 | 20230922 | 102100 | 2636588650 | 24350 | 24450 | 24450 | 24350 | 51 |
| 496 | 20230922 | 102000 | 2635346700 | 24350 | 24350 | 24350 | 24350 | 38 |
| 497 | 20230922 | 101900 | 2634421400 | 24350 | 24300 | 24450 | 24300 | 146 |
| 498 | 20230922 | 101800 | 2630866850 | 24300 | 24300 | 24300 | 24250 | 262 |
| 499 | 20230922 | 101700 | 2624505250 | 24300 | 24300 | 24300 | 24300 | 1229 |
| 500 | 20230922 | 101600 | 2594640550 | 24300 | 24300 | 24450 | 24300 | 559 |
| 501 | 20230922 | 101500 | 2581032100 | 24350 | 24350 | 24350 | 24300 | 1550 |
| 502 | 20230922 | 101400 | 2543299000 | 24350 | 24500 | 24500 | 24350 | 805 |
| 503 | 20230922 | 101300 | 2523611450 | 24500 | 24350 | 24550 | 24350 | 343 |
| 504 | 20230922 | 101200 | 2515231850 | 24600 | 24350 | 24600 | 24300 | 1118 |
| 505 | 20230922 | 101100 | 2487926850 | 24400 | 24450 | 24450 | 24400 | 1089 |
| 506 | 20230922 | 101000 | 2461337100 | 24450 | 24500 | 24550 | 24450 | 125 |
| 507 | 20230922 | 100900 | 2458274500 | 24550 | 24500 | 24550 | 24500 | 81 |
| 508 | 20230922 | 100800 | 2456289950 | 24450 | 24450 | 24450 | 24400 | 399 |
| 509 | 20230922 | 100700 | 2446537500 | 24450 | 24350 | 24450 | 24350 | 265 |
| 510 | 20230922 | 100600 | 2440084300 | 24350 | 24400 | 24400 | 24350 | 994 |
| 511 | 20230922 | 100500 | 2415875150 | 24400 | 24500 | 24500 | 24400 | 597 |
| 512 | 20230922 | 100400 | 2401302000 | 24500 | 24500 | 24500 | 24500 | 194 |
| 513 | 20230922 | 100300 | 2396549000 | 24500 | 24550 | 24550 | 24300 | 1527 |
| 514 | 20230922 | 100200 | 2359227150 | 24500 | 24500 | 24550 | 24400 | 2201 |
| 515 | 20230922 | 100100 | 2305449500 | 24500 | 24550 | 24650 | 24450 | 2911 |
| 516 | 20230922 | 100000 | 2234141050 | 24550 | 24800 | 24800 | 24550 | 1527 |
| 517 | 20230922 | 095900 | 2196464900 | 24800 | 24800 | 24850 | 24800 | 465 |
| 518 | 20230922 | 095800 | 2184927250 | 24750 | 24800 | 24800 | 24750 | 422 |
| 519 | 20230922 | 095700 | 2174466200 | 24800 | 24800 | 24800 | 24750 | 358 |
| 520 | 20230922 | 095600 | 2165590850 | 24800 | 24850 | 24850 | 24800 | 591 |
| 521 | 20230922 | 095500 | 2150914600 | 24850 | 24850 | 24900 | 24850 | 1034 |
| 522 | 20230922 | 095400 | 2125198850 | 24850 | 24700 | 24850 | 24700 | 623 |
| 523 | 20230922 | 095300 | 2109738900 | 24650 | 24850 | 24850 | 24650 | 873 |
| 524 | 20230922 | 095200 | 2088096400 | 24850 | 24950 | 24950 | 24800 | 527 |
| 525 | 20230922 | 095100 | 2074994600 | 24850 | 24950 | 24950 | 24850 | 2231 |
| 526 | 20230922 | 095000 | 2019417150 | 24950 | 24850 | 24950 | 24400 | 6562 |
| 527 | 20230922 | 094900 | 1856958000 | 24850 | 24900 | 24900 | 24850 | 948 |
| 528 | 20230922 | 094800 | 1833378600 | 24900 | 24800 | 24900 | 24750 | 1287 |
| 529 | 20230922 | 094700 | 1801379900 | 24750 | 24800 | 24850 | 24700 | 689 |
| 530 | 20230922 | 094600 | 1784304900 | 24800 | 24900 | 24900 | 24800 | 707 |
| 531 | 20230922 | 094500 | 1766718800 | 24900 | 24900 | 24900 | 24850 | 897 |
| 532 | 20230922 | 094400 | 1744399750 | 24900 | 24900 | 24900 | 24850 | 751 |
| 533 | 20230922 | 094300 | 1725704400 | 24900 | 24900 | 24900 | 24850 | 693 |
| 534 | 20230922 | 094200 | 1708464900 | 24900 | 24850 | 24900 | 24850 | 3016 |
| 535 | 20230922 | 094100 | 1633408700 | 24900 | 24850 | 24900 | 24850 | 1014 |
| 536 | 20230922 | 094000 | 1608190000 | 24850 | 24750 | 24900 | 24750 | 2155 |
| 537 | 20230922 | 093900 | 1554665200 | 24750 | 24800 | 24850 | 24750 | 1015 |
| 538 | 20230922 | 093800 | 1529469000 | 24850 | 24800 | 24850 | 24750 | 3288 |
| 539 | 20230922 | 093700 | 1447924200 | 24750 | 24700 | 24750 | 24650 | 6123 |
| 540 | 20230922 | 093600 | 1296517100 | 24700 | 24650 | 24700 | 24600 | 520 |
| 541 | 20230922 | 093500 | 1283681250 | 24650 | 24600 | 24650 | 24550 | 930 |
| 542 | 20230922 | 093400 | 1260783450 | 24600 | 24600 | 24650 | 24550 | 2009 |
| 543 | 20230922 | 093300 | 1211387550 | 24600 | 24700 | 24700 | 24600 | 785 |
| 544 | 20230922 | 093200 | 1192046700 | 24700 | 24600 | 24700 | 24600 | 977 |
| 545 | 20230922 | 093100 | 1167973250 | 24600 | 24700 | 24700 | 24550 | 1067 |
| 546 | 20230922 | 093000 | 1141684400 | 24700 | 24600 | 24700 | 24600 | 2742 |
| 547 | 20230922 | 092900 | 1074085700 | 24650 | 24600 | 24650 | 24550 | 592 |
| 548 | 20230922 | 092800 | 1059520950 | 24550 | 24600 | 24600 | 24550 | 1054 |
| 549 | 20230922 | 092700 | 1033613100 | 24600 | 24650 | 24650 | 24550 | 960 |
| 550 | 20230922 | 092600 | 1009997400 | 24600 | 24550 | 24650 | 24550 | 1302 |
| 551 | 20230922 | 092500 | 978006700 | 24550 | 24650 | 24650 | 24500 | 1318 |
| 552 | 20230922 | 092400 | 945631350 | 24650 | 24700 | 24700 | 24600 | 938 |
| 553 | 20230922 | 092300 | 922484250 | 24700 | 24600 | 24700 | 24600 | 2553 |
| 554 | 20230922 | 092200 | 859510450 | 24600 | 24550 | 24600 | 24550 | 2263 |
| 555 | 20230922 | 092100 | 803884050 | 24550 | 24500 | 24550 | 24500 | 958 |
| 556 | 20230922 | 092000 | 780365650 | 24500 | 24450 | 24600 | 24450 | 2120 |
| 557 | 20230922 | 091900 | 728424450 | 24450 | 24500 | 24500 | 24400 | 1039 |
| 558 | 20230922 | 091800 | 703026900 | 24450 | 24450 | 24500 | 24450 | 1212 |
| 559 | 20230922 | 091700 | 673388850 | 24450 | 24400 | 24450 | 24400 | 873 |
| 560 | 20230922 | 091600 | 652071900 | 24350 | 24400 | 24450 | 24300 | 3141 |
| 561 | 20230922 | 091500 | 575549400 | 24350 | 24300 | 24450 | 24300 | 2194 |
| 562 | 20230922 | 091400 | 522082350 | 24350 | 24300 | 24400 | 24250 | 2680 |
| 563 | 20230922 | 091300 | 456861750 | 24300 | 24100 | 24300 | 24050 | 2530 |
| 564 | 20230922 | 091200 | 395643200 | 24050 | 23900 | 24100 | 23900 | 2654 |
| 565 | 20230922 | 091100 | 331829400 | 23850 | 23800 | 23900 | 23800 | 81 |
| 566 | 20230922 | 091000 | 329894450 | 23800 | 23850 | 23900 | 23800 | 2292 |
| 567 | 20230922 | 090900 | 275293450 | 23850 | 23850 | 23850 | 23850 | 116 |
| 568 | 20230922 | 090800 | 272526850 | 23850 | 23950 | 23950 | 23850 | 482 |
| 569 | 20230922 | 090700 | 261026650 | 23950 | 24000 | 24000 | 23950 | 631 |
| 570 | 20230922 | 090600 | 245892050 | 24000 | 23950 | 24000 | 23950 | 787 |
| 571 | 20230922 | 090500 | 227013800 | 24000 | 24000 | 24000 | 23800 | 1524 |
| 572 | 20230922 | 090400 | 190576950 | 23950 | 24050 | 24100 | 23900 | 2073 |
| 573 | 20230922 | 090300 | 140896500 | 24000 | 23800 | 24100 | 23700 | 2226 |
| 574 | 20230922 | 090200 | 87633050 | 23850 | 23750 | 23850 | 23700 | 996 |
| 575 | 20230922 | 090100 | 63939400 | 23750 | 23500 | 23750 | 23400 | 1221 |
| 576 | 20230922 | 090000 | 35220300 | 23500 | 23400 | 23500 | 23350 | 1393 |