31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 3 | 20230920 | 183400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230920 | 183300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230920 | 183200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230920 | 183100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230920 | 183000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230920 | 182900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230920 | 182800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230920 | 182700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230920 | 182600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230920 | 182500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230920 | 182400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230920 | 182300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230920 | 182200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230920 | 182100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230920 | 182000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230920 | 181900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230920 | 181800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230920 | 181700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230920 | 181600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230920 | 181500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230920 | 181400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230920 | 181300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230920 | 181200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230920 | 181100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230920 | 181000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230920 | 180900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230920 | 180800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230920 | 180700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230920 | 180600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230920 | 180500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 33 | 20230920 | 180400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230920 | 180300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230920 | 180200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230920 | 180100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230920 | 180000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230920 | 175900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230920 | 175800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230920 | 175700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230920 | 175600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230920 | 175500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230920 | 175400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230920 | 175300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230920 | 175200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230920 | 175100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230920 | 175000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230920 | 174900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230920 | 174800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230920 | 174700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230920 | 174600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230920 | 174500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230920 | 174400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230920 | 174300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230920 | 174200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230920 | 174100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230920 | 174000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230920 | 173900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230920 | 173800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230920 | 173700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230920 | 173600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230920 | 173500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 63 | 20230920 | 173400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230920 | 173300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230920 | 173200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230920 | 173100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230920 | 173000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230920 | 172900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230920 | 172800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230920 | 172700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230920 | 172600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230920 | 172500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230920 | 172400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230920 | 172300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230920 | 172200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230920 | 172100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230920 | 172000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230920 | 171900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230920 | 171800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230920 | 171700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230920 | 171600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230920 | 171500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230920 | 171400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230920 | 171300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230920 | 171200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230920 | 171100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230920 | 171000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230920 | 170900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230920 | 170800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230920 | 170700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230920 | 170600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230920 | 170500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 93 | 20230920 | 170400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230920 | 170300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230920 | 170200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230920 | 170100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230920 | 170000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230920 | 165900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230920 | 165800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230920 | 165700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230920 | 165600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230920 | 165500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230920 | 165400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230920 | 165300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230920 | 165200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230920 | 165100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230920 | 165000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230920 | 164900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230920 | 164800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230920 | 164700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230920 | 164600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230920 | 164500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230920 | 164400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230920 | 164300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230920 | 164200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230920 | 164100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230920 | 164000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230920 | 163900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230920 | 163800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230920 | 163700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230920 | 163600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230920 | 163500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 123 | 20230920 | 163400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230920 | 163300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230920 | 163200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230920 | 163100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230920 | 163000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230920 | 162900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230920 | 162800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230920 | 162700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230920 | 162600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230920 | 162500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230920 | 162400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230920 | 162300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230920 | 162200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230920 | 162100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230920 | 162000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230920 | 161900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230920 | 161800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230920 | 161700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230920 | 161600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230920 | 161500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230920 | 161400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230920 | 161300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230920 | 161200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230920 | 161100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230920 | 161000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230920 | 160900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230920 | 160800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230920 | 160700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230920 | 160600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230920 | 160500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 153 | 20230920 | 160400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230920 | 160300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230920 | 160200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230920 | 160100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230920 | 160000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230920 | 155900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230920 | 155800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230920 | 155700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230920 | 155600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230920 | 155500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230920 | 155400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230920 | 155300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230920 | 155200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230920 | 155100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230920 | 155000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230920 | 154900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230920 | 154800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230920 | 154700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230920 | 154600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230920 | 154500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230920 | 154400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230920 | 154300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230920 | 154200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230920 | 154100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230920 | 154000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230920 | 153900 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230920 | 153800 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230920 | 153700 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230920 | 153600 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230920 | 153500 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 183 | 20230920 | 153400 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230920 | 153300 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230920 | 153200 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230920 | 153100 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230920 | 153000 | 8569101500 | 21500 | 21500 | 21500 | 21500 | 2990 |
| 188 | 20230920 | 152900 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230920 | 152800 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230920 | 152700 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230920 | 152600 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230920 | 152500 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230920 | 152400 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230920 | 152300 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230920 | 152200 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230920 | 152100 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230920 | 152000 | 8504816500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230920 | 151900 | 8504816500 | 21500 | 21550 | 21550 | 21400 | 400 |
| 199 | 20230920 | 151800 | 8496213300 | 21500 | 21400 | 21500 | 21400 | 487 |
| 200 | 20230920 | 151700 | 8485743800 | 21500 | 21500 | 21500 | 21350 | 53 |
| 201 | 20230920 | 151600 | 8484608400 | 21450 | 21450 | 21450 | 21400 | 1552 |
| 202 | 20230920 | 151500 | 8451321550 | 21400 | 21450 | 21450 | 21400 | 574 |
| 203 | 20230920 | 151400 | 8439018650 | 21450 | 21450 | 21450 | 21450 | 100 |
| 204 | 20230920 | 151300 | 8436873650 | 21450 | 21350 | 21450 | 21350 | 59 |
| 205 | 20230920 | 151200 | 8435611300 | 21400 | 21450 | 21450 | 21400 | 11 |
| 206 | 20230920 | 151100 | 8435375850 | 21450 | 21400 | 21450 | 21400 | 28 |
| 207 | 20230920 | 151000 | 8434776550 | 21400 | 21450 | 21450 | 21400 | 3 |
| 208 | 20230920 | 150900 | 8434712300 | 21350 | 21400 | 21450 | 21350 | 178 |
| 209 | 20230920 | 150800 | 8430904700 | 21400 | 21400 | 21400 | 21350 | 21 |
| 210 | 20230920 | 150700 | 8430455750 | 21450 | 21400 | 21450 | 21400 | 638 |
| 211 | 20230920 | 150600 | 8416802350 | 21350 | 21300 | 21400 | 21300 | 607 |
| 212 | 20230920 | 150500 | 8403843100 | 21300 | 21300 | 21350 | 21300 | 2075 |
| 213 | 20230920 | 150400 | 8359645250 | 21350 | 21400 | 21400 | 21350 | 1434 |
| 214 | 20230920 | 150300 | 8329028800 | 21400 | 21400 | 21400 | 21400 | 24 |
| 215 | 20230920 | 150200 | 8328515200 | 21400 | 21400 | 21400 | 21400 | 8 |
| 216 | 20230920 | 150100 | 8328344000 | 21350 | 21400 | 21450 | 21350 | 202 |
| 217 | 20230920 | 150000 | 8324023200 | 21400 | 21400 | 21400 | 21400 | 96 |
| 218 | 20230920 | 145900 | 8321968800 | 21450 | 21450 | 21450 | 21450 | 13 |
| 219 | 20230920 | 145800 | 8321689950 | 21450 | 21400 | 21450 | 21400 | 185 |
| 220 | 20230920 | 145700 | 8317730450 | 21350 | 21400 | 21400 | 21350 | 471 |
| 221 | 20230920 | 145600 | 8307651200 | 21400 | 21400 | 21450 | 21400 | 180 |
| 222 | 20230920 | 145500 | 8303798200 | 21450 | 21450 | 21450 | 21450 | 811 |
| 223 | 20230920 | 145400 | 8286402250 | 21500 | 21450 | 21500 | 21450 | 51 |
| 224 | 20230920 | 145300 | 8285307250 | 21500 | 21450 | 21500 | 21450 | 33 |
| 225 | 20230920 | 145200 | 8284599350 | 21500 | 21450 | 21500 | 21450 | 26 |
| 226 | 20230920 | 145100 | 8284040400 | 21450 | 21450 | 21450 | 21450 | 1 |
| 227 | 20230920 | 145000 | 8284018950 | 21450 | 21450 | 21450 | 21450 | 40 |
| 228 | 20230920 | 144900 | 8283160950 | 21450 | 21450 | 21500 | 21400 | 952 |
| 229 | 20230920 | 144800 | 8262730050 | 21450 | 21450 | 21450 | 21450 | 51 |
| 230 | 20230920 | 144700 | 8261636100 | 21450 | 21450 | 21450 | 21450 | 7 |
| 231 | 20230920 | 144600 | 8261485950 | 21500 | 21500 | 21500 | 21500 | 11 |
| 232 | 20230920 | 144500 | 8261249450 | 21500 | 21500 | 21500 | 21500 | 1 |
| 233 | 20230920 | 144400 | 8261227950 | 21450 | 21500 | 21500 | 21450 | 251 |
| 234 | 20230920 | 144300 | 8255835050 | 21500 | 21500 | 21550 | 21500 | 240 |
| 235 | 20230920 | 144200 | 8250674900 | 21550 | 21550 | 21550 | 21550 | 217 |
| 236 | 20230920 | 144100 | 8245998550 | 21500 | 21450 | 21500 | 21450 | 165 |
| 237 | 20230920 | 144000 | 8242451150 | 21450 | 21500 | 21500 | 21450 | 2 |
| 238 | 20230920 | 143900 | 8242408200 | 21450 | 21450 | 21450 | 21450 | 135 |
| 239 | 20230920 | 143800 | 8239512450 | 21450 | 21450 | 21500 | 21450 | 42 |
| 240 | 20230920 | 143700 | 8238611150 | 21500 | 21500 | 21500 | 21500 | 24 |
| 241 | 20230920 | 143600 | 8238095150 | 21500 | 21500 | 21500 | 21500 | 25 |
| 242 | 20230920 | 143500 | 8237557650 | 21500 | 21500 | 21500 | 21500 | 11 |
| 243 | 20230920 | 143400 | 8237321150 | 21450 | 21500 | 21500 | 21450 | 172 |
| 244 | 20230920 | 143300 | 8233628300 | 21500 | 21500 | 21500 | 21450 | 129 |
| 245 | 20230920 | 143200 | 8230854850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20230920 | 143100 | 8230854850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 247 | 20230920 | 143000 | 8230833350 | 21400 | 21450 | 21450 | 21350 | 105 |
| 248 | 20230920 | 142900 | 8228586300 | 21400 | 21500 | 21500 | 21400 | 895 |
| 249 | 20230920 | 142800 | 8209427750 | 21450 | 21500 | 21500 | 21450 | 6 |
| 250 | 20230920 | 142700 | 8209299000 | 21400 | 21450 | 21600 | 21400 | 1590 |
| 251 | 20230920 | 142600 | 8175028750 | 21400 | 21450 | 21450 | 21400 | 337 |
| 252 | 20230920 | 142500 | 8167815800 | 21450 | 21450 | 21450 | 21450 | 2 |
| 253 | 20230920 | 142400 | 8167772900 | 21450 | 21450 | 21450 | 21450 | 31 |
| 254 | 20230920 | 142300 | 8167107950 | 21400 | 21400 | 21450 | 21400 | 94 |
| 255 | 20230920 | 142200 | 8165096250 | 21400 | 21400 | 21450 | 21350 | 316 |
| 256 | 20230920 | 142100 | 8158333700 | 21400 | 21400 | 21450 | 21400 | 35 |
| 257 | 20230920 | 142000 | 8157583650 | 21450 | 21450 | 21450 | 21450 | 26 |
| 258 | 20230920 | 141900 | 8157025950 | 21450 | 21400 | 21450 | 21400 | 428 |
| 259 | 20230920 | 141800 | 8147845600 | 21400 | 21400 | 21400 | 21350 | 48 |
| 260 | 20230920 | 141700 | 8146820550 | 21400 | 21350 | 21400 | 21350 | 183 |
| 261 | 20230920 | 141600 | 8142904400 | 21350 | 21350 | 21350 | 21350 | 449 |
| 262 | 20230920 | 141500 | 8133318250 | 21400 | 21400 | 21400 | 21400 | 767 |
| 263 | 20230920 | 141400 | 8116904450 | 21400 | 21400 | 21400 | 21400 | 209 |
| 264 | 20230920 | 141300 | 8112431850 | 21400 | 21400 | 21400 | 21400 | 4 |
| 265 | 20230920 | 141200 | 8112346250 | 21450 | 21450 | 21450 | 21450 | 88 |
| 266 | 20230920 | 141100 | 8110458650 | 21450 | 21450 | 21450 | 21350 | 184 |
| 267 | 20230920 | 141000 | 8106521250 | 21400 | 21400 | 21450 | 21400 | 681 |
| 268 | 20230920 | 140900 | 8091946350 | 21450 | 21450 | 21450 | 21450 | 104 |
| 269 | 20230920 | 140800 | 8089715550 | 21400 | 21400 | 21400 | 21400 | 52 |
| 270 | 20230920 | 140700 | 8088602750 | 21450 | 21400 | 21450 | 21400 | 57 |
| 271 | 20230920 | 140600 | 8087382700 | 21400 | 21400 | 21400 | 21400 | 113 |
| 272 | 20230920 | 140500 | 8084964500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 273 | 20230920 | 140400 | 8084964500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20230920 | 140300 | 8084964500 | 21500 | 21450 | 21500 | 21450 | 63 |
| 275 | 20230920 | 140200 | 8083612700 | 21500 | 21500 | 21500 | 21500 | 20 |
| 276 | 20230920 | 140100 | 8083182700 | 21450 | 21500 | 21500 | 21450 | 103 |
| 277 | 20230920 | 140000 | 8080968350 | 21500 | 21500 | 21500 | 21500 | 101 |
| 278 | 20230920 | 135900 | 8078796850 | 21450 | 21400 | 21450 | 21400 | 332 |
| 279 | 20230920 | 135800 | 8071681600 | 21400 | 21400 | 21400 | 21400 | 93 |
| 280 | 20230920 | 135700 | 8069691400 | 21400 | 21400 | 21450 | 21400 | 55 |
| 281 | 20230920 | 135600 | 8068512450 | 21400 | 21400 | 21450 | 21400 | 649 |
| 282 | 20230920 | 135500 | 8054613300 | 21450 | 21450 | 21450 | 21450 | 1546 |
| 283 | 20230920 | 135400 | 8021451600 | 21450 | 21500 | 21500 | 21450 | 404 |
| 284 | 20230920 | 135300 | 8012785750 | 21500 | 21500 | 21500 | 21450 | 294 |
| 285 | 20230920 | 135200 | 8006478950 | 21500 | 21550 | 21550 | 21450 | 345 |
| 286 | 20230920 | 135100 | 7999073150 | 21500 | 21550 | 21600 | 21500 | 3970 |
| 287 | 20230920 | 135000 | 7913604950 | 21550 | 21600 | 21600 | 21550 | 1221 |
| 288 | 20230920 | 134900 | 7887291950 | 21550 | 21600 | 21700 | 21550 | 4074 |
| 289 | 20230920 | 134800 | 7799315800 | 21600 | 21650 | 21650 | 21600 | 1217 |
| 290 | 20230920 | 134700 | 7773017150 | 21650 | 21650 | 21700 | 21650 | 138 |
| 291 | 20230920 | 134600 | 7770027100 | 21650 | 21700 | 21700 | 21650 | 106 |
| 292 | 20230920 | 134500 | 7767729500 | 21700 | 21600 | 21700 | 21600 | 3 |
| 293 | 20230920 | 134400 | 7767664600 | 21700 | 21700 | 21700 | 21700 | 187 |
| 294 | 20230920 | 134300 | 7763606700 | 21650 | 21650 | 21650 | 21650 | 13 |
| 295 | 20230920 | 134200 | 7763325250 | 21650 | 21700 | 21700 | 21650 | 300 |
| 296 | 20230920 | 134100 | 7756830200 | 21700 | 21700 | 21700 | 21700 | 7 |
| 297 | 20230920 | 134000 | 7756678300 | 21700 | 21650 | 21700 | 21650 | 33 |
| 298 | 20230920 | 133900 | 7755962750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 299 | 20230920 | 133800 | 7755962750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20230920 | 133700 | 7755962750 | 21650 | 21700 | 21700 | 21650 | 801 |
| 301 | 20230920 | 133600 | 7738583850 | 21700 | 21700 | 21700 | 21650 | 291 |
| 302 | 20230920 | 133500 | 7732269400 | 21700 | 21700 | 21700 | 21650 | 289 |
| 303 | 20230920 | 133400 | 7726003400 | 21650 | 21700 | 21700 | 21650 | 706 |
| 304 | 20230920 | 133300 | 7710683600 | 21700 | 21650 | 21700 | 21650 | 2 |
| 305 | 20230920 | 133200 | 7710640250 | 21600 | 21600 | 21650 | 21600 | 78 |
| 306 | 20230920 | 133100 | 7708954150 | 21650 | 21650 | 21650 | 21650 | 10 |
| 307 | 20230920 | 133000 | 7708737650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 308 | 20230920 | 132900 | 7708737650 | 21600 | 21600 | 21600 | 21600 | 118 |
| 309 | 20230920 | 132800 | 7706188850 | 21600 | 21650 | 21650 | 21600 | 451 |
| 310 | 20230920 | 132700 | 7696447050 | 21600 | 21650 | 21700 | 21600 | 138 |
| 311 | 20230920 | 132600 | 7693459400 | 21700 | 21650 | 21700 | 21650 | 52 |
| 312 | 20230920 | 132500 | 7692331050 | 21650 | 21700 | 21700 | 21650 | 507 |
| 313 | 20230920 | 132400 | 7681331450 | 21700 | 21700 | 21700 | 21650 | 74 |
| 314 | 20230920 | 132300 | 7679725900 | 21650 | 21700 | 21700 | 21600 | 112 |
| 315 | 20230920 | 132200 | 7677296150 | 21700 | 21700 | 21700 | 21650 | 153 |
| 316 | 20230920 | 132100 | 7673976200 | 21650 | 21650 | 21700 | 21650 | 377 |
| 317 | 20230920 | 132000 | 7665813100 | 21600 | 21550 | 21600 | 21550 | 438 |
| 318 | 20230920 | 131900 | 7656358200 | 21600 | 21600 | 21600 | 21600 | 4 |
| 319 | 20230920 | 131800 | 7656271800 | 21550 | 21600 | 21600 | 21550 | 818 |
| 320 | 20230920 | 131700 | 7638643200 | 21600 | 21600 | 21600 | 21550 | 680 |
| 321 | 20230920 | 131600 | 7623955300 | 21600 | 21600 | 21600 | 21600 | 67 |
| 322 | 20230920 | 131500 | 7622508100 | 21600 | 21550 | 21600 | 21550 | 17 |
| 323 | 20230920 | 131400 | 7622141700 | 21600 | 21600 | 21600 | 21600 | 3 |
| 324 | 20230920 | 131300 | 7622076900 | 21550 | 21550 | 21550 | 21550 | 198 |
| 325 | 20230920 | 131200 | 7617810000 | 21550 | 21600 | 21600 | 21550 | 50 |
| 326 | 20230920 | 131100 | 7616730100 | 21600 | 21650 | 21650 | 21600 | 863 |
| 327 | 20230920 | 131000 | 7598085550 | 21650 | 21650 | 21650 | 21650 | 238 |
| 328 | 20230920 | 130900 | 7592932850 | 21600 | 21650 | 21650 | 21600 | 24 |
| 329 | 20230920 | 130800 | 7592413350 | 21650 | 21650 | 21650 | 21600 | 37 |
| 330 | 20230920 | 130700 | 7591613750 | 21600 | 21650 | 21700 | 21600 | 1407 |
| 331 | 20230920 | 130600 | 7561175850 | 21700 | 21700 | 21700 | 21700 | 347 |
| 332 | 20230920 | 130500 | 7553645950 | 21700 | 21700 | 21700 | 21650 | 1379 |
| 333 | 20230920 | 130400 | 7523722100 | 21700 | 21650 | 21700 | 21650 | 496 |
| 334 | 20230920 | 130300 | 7512968500 | 21600 | 21600 | 21600 | 21550 | 846 |
| 335 | 20230920 | 130200 | 7494695700 | 21600 | 21650 | 21650 | 21600 | 451 |
| 336 | 20230920 | 130100 | 7484937100 | 21650 | 21550 | 21650 | 21550 | 2134 |
| 337 | 20230920 | 130000 | 7438860200 | 21500 | 21550 | 21550 | 21500 | 440 |
| 338 | 20230920 | 125900 | 7429383600 | 21550 | 21550 | 21550 | 21450 | 26 |
| 339 | 20230920 | 125800 | 7428823600 | 21550 | 21450 | 21550 | 21450 | 573 |
| 340 | 20230920 | 125700 | 7416524550 | 21450 | 21450 | 21450 | 21400 | 24 |
| 341 | 20230920 | 125600 | 7416009800 | 21450 | 21400 | 21450 | 21400 | 57 |
| 342 | 20230920 | 125500 | 7414789650 | 21450 | 21400 | 21450 | 21400 | 239 |
| 343 | 20230920 | 125400 | 7409673800 | 21350 | 21400 | 21400 | 21350 | 180 |
| 344 | 20230920 | 125300 | 7405822300 | 21400 | 21400 | 21400 | 21350 | 306 |
| 345 | 20230920 | 125200 | 7399277300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 346 | 20230920 | 125100 | 7399277300 | 21450 | 21400 | 21450 | 21400 | 112 |
| 347 | 20230920 | 125000 | 7396879550 | 21400 | 21400 | 21400 | 21400 | 12 |
| 348 | 20230920 | 124900 | 7396622750 | 21400 | 21400 | 21400 | 21400 | 220 |
| 349 | 20230920 | 124800 | 7391914750 | 21400 | 21450 | 21450 | 21350 | 563 |
| 350 | 20230920 | 124700 | 7379876100 | 21450 | 21400 | 21450 | 21400 | 42 |
| 351 | 20230920 | 124600 | 7378976200 | 21450 | 21400 | 21450 | 21400 | 32 |
| 352 | 20230920 | 124500 | 7378290250 | 21400 | 21400 | 21400 | 21400 | 531 |
| 353 | 20230920 | 124400 | 7366926850 | 21450 | 21450 | 21450 | 21450 | 333 |
| 354 | 20230920 | 124300 | 7359784000 | 21450 | 21500 | 21500 | 21450 | 473 |
| 355 | 20230920 | 124200 | 7349636400 | 21500 | 21500 | 21500 | 21500 | 5 |
| 356 | 20230920 | 124100 | 7349528900 | 21500 | 21450 | 21500 | 21450 | 33 |
| 357 | 20230920 | 124000 | 7348821000 | 21500 | 21450 | 21500 | 21450 | 576 |
| 358 | 20230920 | 123900 | 7336460650 | 21450 | 21450 | 21450 | 21400 | 139 |
| 359 | 20230920 | 123800 | 7333484750 | 21400 | 21450 | 21450 | 21400 | 277 |
| 360 | 20230920 | 123700 | 7327554450 | 21450 | 21450 | 21450 | 21450 | 1 |
| 361 | 20230920 | 123600 | 7327533000 | 21400 | 21400 | 21400 | 21400 | 58 |
| 362 | 20230920 | 123500 | 7326291800 | 21400 | 21300 | 21400 | 21300 | 232 |
| 363 | 20230920 | 123400 | 7321336500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 364 | 20230920 | 123300 | 7321336500 | 21350 | 21350 | 21400 | 21350 | 355 |
| 365 | 20230920 | 123200 | 7313757100 | 21350 | 21450 | 21450 | 21350 | 152 |
| 366 | 20230920 | 123100 | 7310507000 | 21450 | 21450 | 21450 | 21450 | 2 |
| 367 | 20230920 | 123000 | 7310464100 | 21400 | 21450 | 21450 | 21400 | 9 |
| 368 | 20230920 | 122900 | 7310271300 | 21400 | 21400 | 21400 | 21400 | 299 |
| 369 | 20230920 | 122800 | 7303872700 | 21450 | 21450 | 21450 | 21450 | 18 |
| 370 | 20230920 | 122700 | 7303486600 | 21450 | 21500 | 21500 | 21450 | 977 |
| 371 | 20230920 | 122600 | 7282489400 | 21500 | 21400 | 21500 | 21400 | 71 |
| 372 | 20230920 | 122500 | 7280966500 | 21450 | 21500 | 21550 | 21450 | 309 |
| 373 | 20230920 | 122400 | 7274330450 | 21550 | 21500 | 21550 | 21500 | 75 |
| 374 | 20230920 | 122300 | 7272717850 | 21400 | 21400 | 21400 | 21400 | 165 |
| 375 | 20230920 | 122200 | 7269186850 | 21400 | 21450 | 21450 | 21400 | 477 |
| 376 | 20230920 | 122100 | 7258957600 | 21450 | 21450 | 21450 | 21450 | 1 |
| 377 | 20230920 | 122000 | 7258936150 | 21400 | 21400 | 21450 | 21400 | 264 |
| 378 | 20230920 | 121900 | 7253281500 | 21450 | 21300 | 21450 | 21300 | 574 |
| 379 | 20230920 | 121800 | 7241038650 | 21350 | 21350 | 21350 | 21350 | 231 |
| 380 | 20230920 | 121700 | 7236106800 | 21350 | 21350 | 21400 | 21350 | 274 |
| 381 | 20230920 | 121600 | 7230256750 | 21300 | 21300 | 21300 | 21300 | 280 |
| 382 | 20230920 | 121500 | 7224292750 | 21350 | 21300 | 21350 | 21300 | 94 |
| 383 | 20230920 | 121400 | 7222287100 | 21300 | 21300 | 21350 | 21300 | 122 |
| 384 | 20230920 | 121300 | 7219685150 | 21300 | 21300 | 21350 | 21300 | 340 |
| 385 | 20230920 | 121200 | 7212428300 | 21300 | 21350 | 21350 | 21300 | 361 |
| 386 | 20230920 | 121100 | 7204738900 | 21350 | 21250 | 21350 | 21250 | 378 |
| 387 | 20230920 | 121000 | 7196701150 | 21300 | 21300 | 21300 | 21250 | 1197 |
| 388 | 20230920 | 120900 | 7171238000 | 21300 | 21300 | 21350 | 21300 | 911 |
| 389 | 20230920 | 120800 | 7151833600 | 21350 | 21400 | 21400 | 21350 | 318 |
| 390 | 20230920 | 120700 | 7145039300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 391 | 20230920 | 120600 | 7145039300 | 21400 | 21400 | 21400 | 21350 | 103 |
| 392 | 20230920 | 120500 | 7142840150 | 21350 | 21350 | 21350 | 21350 | 45 |
| 393 | 20230920 | 120400 | 7141879400 | 21400 | 21400 | 21400 | 21350 | 163 |
| 394 | 20230920 | 120300 | 7138391350 | 21450 | 21450 | 21450 | 21450 | 120 |
| 395 | 20230920 | 120200 | 7135817350 | 21450 | 21500 | 21500 | 21400 | 52 |
| 396 | 20230920 | 120100 | 7134700350 | 21450 | 21450 | 21450 | 21450 | 10 |
| 397 | 20230920 | 120000 | 7134485850 | 21450 | 21450 | 21450 | 21450 | 10 |
| 398 | 20230920 | 115900 | 7134271350 | 21400 | 21450 | 21450 | 21400 | 365 |
| 399 | 20230920 | 115800 | 7126455350 | 21500 | 21500 | 21500 | 21450 | 912 |
| 400 | 20230920 | 115700 | 7106848500 | 21500 | 21450 | 21500 | 21450 | 20 |
| 401 | 20230920 | 115600 | 7106419450 | 21450 | 21400 | 21450 | 21400 | 63 |
| 402 | 20230920 | 115500 | 7105068350 | 21400 | 21350 | 21400 | 21300 | 711 |
| 403 | 20230920 | 115400 | 7089880700 | 21350 | 21350 | 21350 | 21350 | 225 |
| 404 | 20230920 | 115300 | 7085076950 | 21350 | 21450 | 21450 | 21350 | 415 |
| 405 | 20230920 | 115200 | 7076180300 | 21400 | 21350 | 21400 | 21350 | 355 |
| 406 | 20230920 | 115100 | 7068597050 | 21350 | 21350 | 21350 | 21350 | 117 |
| 407 | 20230920 | 115000 | 7066099100 | 21350 | 21350 | 21400 | 21350 | 657 |
| 408 | 20230920 | 114900 | 7052066100 | 21400 | 21400 | 21400 | 21350 | 963 |
| 409 | 20230920 | 114800 | 7031493200 | 21400 | 21400 | 21400 | 21350 | 529 |
| 410 | 20230920 | 114700 | 7020180050 | 21400 | 21400 | 21400 | 21400 | 53 |
| 411 | 20230920 | 114600 | 7019045850 | 21450 | 21500 | 21500 | 21450 | 155 |
| 412 | 20230920 | 114500 | 7015718850 | 21450 | 21450 | 21450 | 21450 | 281 |
| 413 | 20230920 | 114400 | 7009691400 | 21450 | 21400 | 21450 | 21400 | 56 |
| 414 | 20230920 | 114300 | 7008490400 | 21450 | 21450 | 21450 | 21450 | 25 |
| 415 | 20230920 | 114200 | 7007954150 | 21450 | 21400 | 21450 | 21400 | 38 |
| 416 | 20230920 | 114100 | 7007140900 | 21400 | 21400 | 21400 | 21400 | 84 |
| 417 | 20230920 | 114000 | 7005343300 | 21400 | 21450 | 21450 | 21300 | 1655 |
| 418 | 20230920 | 113900 | 6969997350 | 21400 | 21350 | 21400 | 21350 | 223 |
| 419 | 20230920 | 113800 | 6965225850 | 21450 | 21550 | 21550 | 21400 | 1589 |
| 420 | 20230920 | 113700 | 6931139650 | 21550 | 21550 | 21600 | 21550 | 95 |
| 421 | 20230920 | 113600 | 6929091250 | 21600 | 21600 | 21600 | 21550 | 212 |
| 422 | 20230920 | 113500 | 6924521700 | 21600 | 21550 | 21600 | 21550 | 137 |
| 423 | 20230920 | 113400 | 6921562650 | 21550 | 21450 | 21550 | 21450 | 663 |
| 424 | 20230920 | 113300 | 6907307450 | 21400 | 21450 | 21450 | 21400 | 664 |
| 425 | 20230920 | 113200 | 6893069450 | 21450 | 21450 | 21500 | 21400 | 1363 |
| 426 | 20230920 | 113100 | 6863865950 | 21500 | 21550 | 21550 | 21500 | 192 |
| 427 | 20230920 | 113000 | 6859732850 | 21600 | 21600 | 21600 | 21600 | 4 |
| 428 | 20230920 | 112900 | 6859646450 | 21550 | 21600 | 21600 | 21550 | 111 |
| 429 | 20230920 | 112800 | 6857254300 | 21550 | 21650 | 21650 | 21550 | 658 |
| 430 | 20230920 | 112700 | 6843050600 | 21600 | 21650 | 21650 | 21600 | 48 |
| 431 | 20230920 | 112600 | 6842012050 | 21650 | 21650 | 21650 | 21600 | 176 |
| 432 | 20230920 | 112500 | 6838208500 | 21650 | 21650 | 21650 | 21650 | 17 |
| 433 | 20230920 | 112400 | 6837840450 | 21600 | 21650 | 21650 | 21600 | 46 |
| 434 | 20230920 | 112300 | 6836844600 | 21600 | 21650 | 21650 | 21600 | 7 |
| 435 | 20230920 | 112200 | 6836693250 | 21650 | 21700 | 21700 | 21650 | 573 |
| 436 | 20230920 | 112100 | 6824264350 | 21750 | 21650 | 21750 | 21650 | 226 |
| 437 | 20230920 | 112000 | 6819365600 | 21700 | 21700 | 21700 | 21700 | 112 |
| 438 | 20230920 | 111900 | 6816935200 | 21700 | 21750 | 21750 | 21650 | 373 |
| 439 | 20230920 | 111800 | 6808839150 | 21750 | 21700 | 21750 | 21700 | 141 |
| 440 | 20230920 | 111700 | 6805778200 | 21650 | 21600 | 21650 | 21600 | 281 |
| 441 | 20230920 | 111600 | 6799708550 | 21600 | 21600 | 21600 | 21600 | 1 |
| 442 | 20230920 | 111500 | 6799686950 | 21600 | 21600 | 21600 | 21550 | 10 |
| 443 | 20230920 | 111400 | 6799471150 | 21600 | 21600 | 21600 | 21550 | 521 |
| 444 | 20230920 | 111300 | 6788236350 | 21600 | 21750 | 21750 | 21600 | 184 |
| 445 | 20230920 | 111200 | 6784247550 | 21750 | 21550 | 21750 | 21550 | 177 |
| 446 | 20230920 | 111100 | 6780416400 | 21550 | 21500 | 21600 | 21500 | 493 |
| 447 | 20230920 | 111000 | 6769794900 | 21500 | 21600 | 21600 | 21500 | 3657 |
| 448 | 20230920 | 110900 | 6691109200 | 21550 | 21600 | 21600 | 21550 | 919 |
| 449 | 20230920 | 110800 | 6671294650 | 21600 | 21600 | 21600 | 21600 | 1082 |
| 450 | 20230920 | 110700 | 6647923450 | 21650 | 21650 | 21650 | 21650 | 269 |
| 451 | 20230920 | 110600 | 6642099600 | 21700 | 21700 | 21700 | 21650 | 556 |
| 452 | 20230920 | 110500 | 6630042400 | 21700 | 21800 | 21800 | 21700 | 535 |
| 453 | 20230920 | 110400 | 6618407550 | 21800 | 21750 | 21800 | 21750 | 194 |
| 454 | 20230920 | 110300 | 6614186850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 455 | 20230920 | 110200 | 6614165050 | 21750 | 21750 | 21750 | 21750 | 632 |
| 456 | 20230920 | 110100 | 6600419050 | 21750 | 21800 | 21800 | 21750 | 406 |
| 457 | 20230920 | 110000 | 6591571500 | 21850 | 21850 | 21900 | 21800 | 662 |
| 458 | 20230920 | 105900 | 6577107150 | 21950 | 21950 | 21950 | 21900 | 178 |
| 459 | 20230920 | 105800 | 6573208400 | 21950 | 21900 | 21950 | 21900 | 284 |
| 460 | 20230920 | 105700 | 6566988050 | 21900 | 21950 | 21950 | 21900 | 302 |
| 461 | 20230920 | 105600 | 6560362650 | 21950 | 22000 | 22000 | 21950 | 873 |
| 462 | 20230920 | 105500 | 6541177550 | 22000 | 21950 | 22000 | 21950 | 172 |
| 463 | 20230920 | 105400 | 6537394300 | 21950 | 22000 | 22000 | 21950 | 437 |
| 464 | 20230920 | 105300 | 6527794500 | 22000 | 22000 | 22000 | 21950 | 660 |
| 465 | 20230920 | 105200 | 6513276050 | 21950 | 21900 | 22050 | 21900 | 809 |
| 466 | 20230920 | 105100 | 6495491100 | 21900 | 21850 | 21900 | 21850 | 2796 |
| 467 | 20230920 | 105000 | 6434280500 | 21900 | 21850 | 21900 | 21850 | 97 |
| 468 | 20230920 | 104900 | 6432158900 | 21900 | 21800 | 21900 | 21800 | 793 |
| 469 | 20230920 | 104800 | 6414861750 | 21750 | 21850 | 21850 | 21750 | 561 |
| 470 | 20230920 | 104700 | 6402632700 | 21850 | 21800 | 21850 | 21800 | 227 |
| 471 | 20230920 | 104600 | 6397684050 | 21800 | 21750 | 21800 | 21750 | 496 |
| 472 | 20230920 | 104500 | 6386887000 | 21750 | 21800 | 21800 | 21750 | 155 |
| 473 | 20230920 | 104400 | 6383508750 | 21750 | 21800 | 21800 | 21750 | 23 |
| 474 | 20230920 | 104300 | 6383008200 | 21800 | 21750 | 21800 | 21750 | 323 |
| 475 | 20230920 | 104200 | 6375981600 | 21750 | 21700 | 21750 | 21700 | 353 |
| 476 | 20230920 | 104100 | 6368307000 | 21750 | 21750 | 21750 | 21750 | 2 |
| 477 | 20230920 | 104000 | 6368263500 | 21800 | 21700 | 21800 | 21700 | 76 |
| 478 | 20230920 | 103900 | 6366610600 | 21800 | 21750 | 21800 | 21700 | 160 |
| 479 | 20230920 | 103800 | 6363130950 | 21700 | 21750 | 21750 | 21700 | 433 |
| 480 | 20230920 | 103700 | 6353728500 | 21750 | 21850 | 21850 | 21700 | 820 |
| 481 | 20230920 | 103600 | 6335881150 | 21800 | 21900 | 21950 | 21800 | 602 |
| 482 | 20230920 | 103500 | 6322705800 | 21900 | 21900 | 21900 | 21800 | 112 |
| 483 | 20230920 | 103400 | 6320253100 | 21900 | 21900 | 21950 | 21800 | 838 |
| 484 | 20230920 | 103300 | 6301911150 | 21850 | 21750 | 21850 | 21750 | 58 |
| 485 | 20230920 | 103200 | 6300648050 | 21700 | 21750 | 21850 | 21700 | 691 |
| 486 | 20230920 | 103100 | 6285587350 | 21700 | 21850 | 21900 | 21700 | 695 |
| 487 | 20230920 | 103000 | 6270442250 | 21900 | 21700 | 21900 | 21700 | 372 |
| 488 | 20230920 | 102900 | 6262359550 | 21700 | 21650 | 21700 | 21600 | 157 |
| 489 | 20230920 | 102800 | 6258959300 | 21650 | 21700 | 21700 | 21600 | 702 |
| 490 | 20230920 | 102700 | 6243757850 | 21650 | 21700 | 21700 | 21650 | 471 |
| 491 | 20230920 | 102600 | 6233551050 | 21700 | 21700 | 21700 | 21650 | 856 |
| 492 | 20230920 | 102500 | 6214986850 | 21750 | 21800 | 21800 | 21750 | 857 |
| 493 | 20230920 | 102400 | 6196337400 | 21750 | 21950 | 21950 | 21750 | 225 |
| 494 | 20230920 | 102300 | 6191429100 | 21950 | 21900 | 21950 | 21800 | 368 |
| 495 | 20230920 | 102200 | 6183394950 | 21900 | 21900 | 21950 | 21900 | 249 |
| 496 | 20230920 | 102100 | 6177940450 | 21950 | 22100 | 22100 | 21950 | 901 |
| 497 | 20230920 | 102000 | 6158139350 | 22050 | 22100 | 22150 | 22050 | 292 |
| 498 | 20230920 | 101900 | 6151692500 | 22100 | 22000 | 22100 | 21950 | 776 |
| 499 | 20230920 | 101800 | 6134602450 | 22000 | 22150 | 22150 | 22000 | 1231 |
| 500 | 20230920 | 101700 | 6107438850 | 22150 | 21950 | 22150 | 21850 | 2134 |
| 501 | 20230920 | 101600 | 6060447400 | 21950 | 21750 | 21950 | 21700 | 781 |
| 502 | 20230920 | 101500 | 6043393950 | 21850 | 21900 | 21900 | 21750 | 483 |
| 503 | 20230920 | 101400 | 6032840300 | 21850 | 21900 | 22000 | 21750 | 1595 |
| 504 | 20230920 | 101300 | 5998025250 | 21900 | 21900 | 21900 | 21850 | 367 |
| 505 | 20230920 | 101200 | 5989992950 | 21900 | 21800 | 21900 | 21700 | 331 |
| 506 | 20230920 | 101100 | 5982793700 | 21800 | 21800 | 21900 | 21750 | 1420 |
| 507 | 20230920 | 101000 | 5951781550 | 21800 | 21800 | 21850 | 21750 | 685 |
| 508 | 20230920 | 100900 | 5936849100 | 21800 | 21550 | 21800 | 21500 | 1814 |
| 509 | 20230920 | 100800 | 5897565800 | 21550 | 21600 | 21650 | 21550 | 1049 |
| 510 | 20230920 | 100700 | 5874909350 | 21600 | 21700 | 21700 | 21550 | 1698 |
| 511 | 20230920 | 100600 | 5838227900 | 21700 | 21800 | 21800 | 21700 | 1627 |
| 512 | 20230920 | 100500 | 5802838100 | 21800 | 21850 | 21850 | 21800 | 1081 |
| 513 | 20230920 | 100400 | 5779240850 | 21850 | 21650 | 21850 | 21650 | 709 |
| 514 | 20230920 | 100300 | 5763845750 | 21650 | 21650 | 21700 | 21550 | 2472 |
| 515 | 20230920 | 100200 | 5710414950 | 21700 | 21600 | 21700 | 21500 | 4185 |
| 516 | 20230920 | 100100 | 5620057650 | 21550 | 21700 | 21700 | 21400 | 5178 |
| 517 | 20230920 | 100000 | 5508498450 | 21700 | 21750 | 21900 | 21700 | 2847 |
| 518 | 20230920 | 095900 | 5446450650 | 21750 | 22000 | 22050 | 21750 | 4803 |
| 519 | 20230920 | 095800 | 5341295350 | 22000 | 22150 | 22200 | 22000 | 1868 |
| 520 | 20230920 | 095700 | 5300118600 | 22150 | 21900 | 22200 | 21850 | 4723 |
| 521 | 20230920 | 095600 | 5196238900 | 21900 | 22100 | 22100 | 21850 | 3657 |
| 522 | 20230920 | 095500 | 5115683350 | 22050 | 22350 | 22400 | 22050 | 7484 |
| 523 | 20230920 | 095400 | 4949464000 | 22300 | 22450 | 22550 | 22150 | 6442 |
| 524 | 20230920 | 095300 | 4805634150 | 22500 | 22500 | 22600 | 22450 | 6003 |
| 525 | 20230920 | 095200 | 4670450950 | 22600 | 22500 | 22800 | 22450 | 24006 |
| 526 | 20230920 | 095100 | 4127287500 | 22500 | 22300 | 22650 | 22300 | 13266 |
| 527 | 20230920 | 095000 | 3828947600 | 22300 | 22300 | 22350 | 22250 | 2531 |
| 528 | 20230920 | 094900 | 3772504950 | 22300 | 22200 | 22400 | 22100 | 4034 |
| 529 | 20230920 | 094800 | 3682666300 | 22200 | 22200 | 22300 | 22100 | 2798 |
| 530 | 20230920 | 094700 | 3620697350 | 22200 | 22150 | 22350 | 22150 | 1474 |
| 531 | 20230920 | 094600 | 3587880950 | 22150 | 22200 | 22350 | 22150 | 3013 |
| 532 | 20230920 | 094500 | 3520975700 | 22350 | 22200 | 22350 | 22050 | 4377 |
| 533 | 20230920 | 094400 | 3423661750 | 22300 | 22300 | 22500 | 22200 | 12397 |
| 534 | 20230920 | 094300 | 3146111500 | 22300 | 22400 | 22550 | 22200 | 12774 |
| 535 | 20230920 | 094200 | 2859941350 | 22400 | 22300 | 22500 | 22250 | 9637 |
| 536 | 20230920 | 094100 | 2644114500 | 22300 | 22200 | 22400 | 22150 | 5080 |
| 537 | 20230920 | 094000 | 2530994000 | 22200 | 22200 | 22300 | 22050 | 5156 |
| 538 | 20230920 | 093900 | 2416532050 | 22200 | 22100 | 22300 | 21900 | 4706 |
| 539 | 20230920 | 093800 | 2312481100 | 22000 | 22200 | 22250 | 21850 | 9671 |
| 540 | 20230920 | 093700 | 2099668100 | 22200 | 21900 | 22400 | 21900 | 7767 |
| 541 | 20230920 | 093600 | 1927270950 | 21900 | 21950 | 22150 | 21800 | 2627 |
| 542 | 20230920 | 093500 | 1869543100 | 21950 | 21800 | 22100 | 21700 | 10651 |
| 543 | 20230920 | 093400 | 1636137250 | 21800 | 21550 | 21800 | 21450 | 6259 |
| 544 | 20230920 | 093300 | 1500560400 | 21550 | 21450 | 21550 | 21300 | 1448 |
| 545 | 20230920 | 093200 | 1469488750 | 21450 | 21300 | 21550 | 21300 | 2778 |
| 546 | 20230920 | 093100 | 1409808600 | 21250 | 21300 | 21300 | 21250 | 897 |
| 547 | 20230920 | 093000 | 1390702750 | 21300 | 21200 | 21300 | 21200 | 871 |
| 548 | 20230920 | 092900 | 1372170550 | 21250 | 21450 | 21450 | 21250 | 1054 |
| 549 | 20230920 | 092800 | 1349709500 | 21350 | 21400 | 21550 | 21350 | 3822 |
| 550 | 20230920 | 092700 | 1267688750 | 21400 | 21350 | 21500 | 21350 | 4815 |
| 551 | 20230920 | 092600 | 1164475800 | 21350 | 21300 | 21350 | 21250 | 1536 |
| 552 | 20230920 | 092500 | 1131748350 | 21300 | 21350 | 21350 | 21250 | 1684 |
| 553 | 20230920 | 092400 | 1095844650 | 21350 | 21200 | 21350 | 21200 | 1294 |
| 554 | 20230920 | 092300 | 1068251400 | 21150 | 21150 | 21200 | 21100 | 1384 |
| 555 | 20230920 | 092200 | 1039013600 | 21150 | 21350 | 21350 | 21100 | 3034 |
| 556 | 20230920 | 092100 | 974684700 | 21300 | 21350 | 21400 | 21250 | 4013 |
| 557 | 20230920 | 092000 | 889001000 | 21300 | 21250 | 21400 | 21150 | 7783 |
| 558 | 20230920 | 091900 | 723078400 | 21250 | 21200 | 21300 | 21200 | 931 |
| 559 | 20230920 | 091800 | 703289950 | 21200 | 21100 | 21200 | 21050 | 573 |
| 560 | 20230920 | 091700 | 691173750 | 21050 | 21100 | 21100 | 21050 | 1733 |
| 561 | 20230920 | 091600 | 654611350 | 21150 | 21200 | 21200 | 21100 | 485 |
| 562 | 20230920 | 091500 | 644353600 | 21150 | 21100 | 21150 | 21100 | 253 |
| 563 | 20230920 | 091400 | 639008000 | 21100 | 21000 | 21150 | 20950 | 692 |
| 564 | 20230920 | 091300 | 624440400 | 21000 | 20950 | 21050 | 20900 | 1298 |
| 565 | 20230920 | 091200 | 597281100 | 21050 | 20950 | 21100 | 20950 | 2178 |
| 566 | 20230920 | 091100 | 551446400 | 21000 | 21300 | 21350 | 21000 | 2765 |
| 567 | 20230920 | 091000 | 492956550 | 21300 | 21100 | 21350 | 21050 | 8430 |
| 568 | 20230920 | 090900 | 313866250 | 21050 | 21050 | 21250 | 21050 | 5706 |
| 569 | 20230920 | 090800 | 193261350 | 20950 | 20900 | 21000 | 20900 | 6004 |
| 570 | 20230920 | 090700 | 67480700 | 20900 | 20800 | 20900 | 20800 | 2541 |
| 571 | 20230920 | 090600 | 14486250 | 20750 | 20650 | 20750 | 20650 | 170 |
| 572 | 20230920 | 090500 | 10959650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 573 | 20230920 | 090400 | 10959650 | 20650 | 20600 | 20650 | 20600 | 149 |
| 574 | 20230920 | 090300 | 7884800 | 20600 | 20600 | 20600 | 20600 | 10 |
| 575 | 20230920 | 090200 | 7678800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 576 | 20230920 | 090100 | 7678800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 577 | 20230920 | 090000 | 7678800 | 20600 | 20800 | 20800 | 20600 | 371 |