33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 3 | 20230921 | 191500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20230921 | 191400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20230921 | 191300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20230921 | 191200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20230921 | 191100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20230921 | 191000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20230921 | 190900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20230921 | 190800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20230921 | 190700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20230921 | 190600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20230921 | 190500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20230921 | 190400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20230921 | 190300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20230921 | 190200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20230921 | 190100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20230921 | 190000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20230921 | 185900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20230921 | 185800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20230921 | 185700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20230921 | 185600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20230921 | 185500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20230921 | 185400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20230921 | 185300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20230921 | 185200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20230921 | 185100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20230921 | 185000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20230921 | 184900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20230921 | 184800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20230921 | 184700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20230921 | 184600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 33 | 20230921 | 184500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20230921 | 184400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20230921 | 184300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20230921 | 184200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20230921 | 184100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20230921 | 184000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20230921 | 183900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20230921 | 183800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20230921 | 183700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20230921 | 183600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20230921 | 183500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20230921 | 183400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20230921 | 183300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20230921 | 183200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20230921 | 183100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20230921 | 183000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20230921 | 182900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20230921 | 182800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20230921 | 182700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20230921 | 182600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20230921 | 182500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20230921 | 182400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20230921 | 182300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20230921 | 182200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20230921 | 182100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20230921 | 182000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20230921 | 181900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20230921 | 181800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20230921 | 181700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20230921 | 181600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 63 | 20230921 | 181500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20230921 | 181400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20230921 | 181300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20230921 | 181200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20230921 | 181100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20230921 | 181000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20230921 | 180900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20230921 | 180800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20230921 | 180700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20230921 | 180600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20230921 | 180500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20230921 | 180400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20230921 | 180300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20230921 | 180200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20230921 | 180100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20230921 | 180000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20230921 | 175900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20230921 | 175800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20230921 | 175700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20230921 | 175600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20230921 | 175500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20230921 | 175400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20230921 | 175300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20230921 | 175200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20230921 | 175100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20230921 | 175000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20230921 | 174900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20230921 | 174800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20230921 | 174700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20230921 | 174600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 93 | 20230921 | 174500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20230921 | 174400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20230921 | 174300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20230921 | 174200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20230921 | 174100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20230921 | 174000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20230921 | 173900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20230921 | 173800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20230921 | 173700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20230921 | 173600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20230921 | 173500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20230921 | 173400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20230921 | 173300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20230921 | 173200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20230921 | 173100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20230921 | 173000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20230921 | 172900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20230921 | 172800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20230921 | 172700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20230921 | 172600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20230921 | 172500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20230921 | 172400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20230921 | 172300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20230921 | 172200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20230921 | 172100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20230921 | 172000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20230921 | 171900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20230921 | 171800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20230921 | 171700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20230921 | 171600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 123 | 20230921 | 171500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20230921 | 171400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20230921 | 171300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20230921 | 171200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20230921 | 171100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20230921 | 171000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20230921 | 170900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20230921 | 170800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20230921 | 170700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20230921 | 170600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20230921 | 170500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20230921 | 170400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20230921 | 170300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20230921 | 170200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20230921 | 170100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20230921 | 170000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20230921 | 165900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20230921 | 165800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20230921 | 165700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20230921 | 165600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20230921 | 165500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20230921 | 165400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20230921 | 165300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20230921 | 165200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20230921 | 165100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20230921 | 165000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20230921 | 164900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20230921 | 164800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20230921 | 164700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20230921 | 164600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 153 | 20230921 | 164500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20230921 | 164400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20230921 | 164300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20230921 | 164200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20230921 | 164100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20230921 | 164000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20230921 | 163900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20230921 | 163800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20230921 | 163700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20230921 | 163600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20230921 | 163500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20230921 | 163400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20230921 | 163300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20230921 | 163200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20230921 | 163100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20230921 | 163000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20230921 | 162900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20230921 | 162800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20230921 | 162700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20230921 | 162600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20230921 | 162500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20230921 | 162400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20230921 | 162300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20230921 | 162200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20230921 | 162100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20230921 | 162000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20230921 | 161900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20230921 | 161800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20230921 | 161700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20230921 | 161600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 183 | 20230921 | 161500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20230921 | 161400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20230921 | 161300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20230921 | 161200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20230921 | 161100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20230921 | 161000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20230921 | 160900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20230921 | 160800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20230921 | 160700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20230921 | 160600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20230921 | 160500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20230921 | 160400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20230921 | 160300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20230921 | 160200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20230921 | 160100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20230921 | 160000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20230921 | 155900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20230921 | 155800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20230921 | 155700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20230921 | 155600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20230921 | 155500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20230921 | 155400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20230921 | 155300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20230921 | 155200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20230921 | 155100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20230921 | 155000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20230921 | 154900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20230921 | 154800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20230921 | 154700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20230921 | 154600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 213 | 20230921 | 154500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20230921 | 154400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20230921 | 154300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20230921 | 154200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20230921 | 154100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20230921 | 154000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20230921 | 153900 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20230921 | 153800 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20230921 | 153700 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20230921 | 153600 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20230921 | 153500 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20230921 | 153400 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20230921 | 153300 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20230921 | 153200 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20230921 | 153100 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20230921 | 153000 | 19824113000 | 35400 | 35400 | 35400 | 35400 | 63627 |
| 229 | 20230921 | 152900 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20230921 | 152800 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20230921 | 152700 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20230921 | 152600 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20230921 | 152500 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20230921 | 152400 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20230921 | 152300 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20230921 | 152200 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20230921 | 152100 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20230921 | 152000 | 17571717200 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20230921 | 151900 | 17571717200 | 35250 | 35350 | 35350 | 35250 | 7496 |
| 240 | 20230921 | 151800 | 17307083600 | 35350 | 35350 | 35350 | 35300 | 2167 |
| 241 | 20230921 | 151700 | 17230529550 | 35350 | 35250 | 35350 | 35200 | 4581 |
| 242 | 20230921 | 151600 | 17069012850 | 35250 | 35250 | 35250 | 35200 | 1022 |
| 243 | 20230921 | 151500 | 17032997350 | 35250 | 35200 | 35250 | 35150 | 2083 |
| 244 | 20230921 | 151400 | 16959692550 | 35200 | 35150 | 35200 | 35150 | 1176 |
| 245 | 20230921 | 151300 | 16918337050 | 35200 | 35200 | 35200 | 35150 | 1680 |
| 246 | 20230921 | 151200 | 16859247250 | 35150 | 35200 | 35250 | 35150 | 1978 |
| 247 | 20230921 | 151100 | 16789639000 | 35150 | 35200 | 35200 | 35150 | 830 |
| 248 | 20230921 | 151000 | 16760452600 | 35150 | 35250 | 35300 | 35150 | 1613 |
| 249 | 20230921 | 150900 | 16703665800 | 35250 | 35150 | 35250 | 35100 | 2006 |
| 250 | 20230921 | 150800 | 16633076850 | 35100 | 35100 | 35150 | 35050 | 11955 |
| 251 | 20230921 | 150700 | 16213422550 | 35100 | 35050 | 35100 | 35050 | 1601 |
| 252 | 20230921 | 150600 | 16157298500 | 35050 | 35100 | 35100 | 35050 | 4762 |
| 253 | 20230921 | 150500 | 15990367300 | 35100 | 35100 | 35100 | 35050 | 1234 |
| 254 | 20230921 | 150400 | 15947098950 | 35100 | 35150 | 35150 | 35050 | 1573 |
| 255 | 20230921 | 150300 | 15891910550 | 35150 | 35150 | 35150 | 35100 | 3664 |
| 256 | 20230921 | 150200 | 15763264350 | 35100 | 35150 | 35150 | 35100 | 1998 |
| 257 | 20230921 | 150100 | 15693110700 | 35150 | 35200 | 35200 | 35150 | 3735 |
| 258 | 20230921 | 150000 | 15561800450 | 35200 | 35150 | 35200 | 35150 | 1125 |
| 259 | 20230921 | 145900 | 15522218600 | 35200 | 35150 | 35200 | 35150 | 1332 |
| 260 | 20230921 | 145800 | 15475361650 | 35200 | 35200 | 35200 | 35150 | 3621 |
| 261 | 20230921 | 145700 | 15347982500 | 35150 | 35200 | 35200 | 35150 | 1131 |
| 262 | 20230921 | 145600 | 15308196350 | 35150 | 35150 | 35200 | 35150 | 1507 |
| 263 | 20230921 | 145500 | 15255201600 | 35200 | 35150 | 35200 | 35150 | 854 |
| 264 | 20230921 | 145400 | 15225166950 | 35150 | 35200 | 35250 | 35150 | 6330 |
| 265 | 20230921 | 145300 | 15002327700 | 35250 | 35250 | 35250 | 35200 | 1564 |
| 266 | 20230921 | 145200 | 14947239000 | 35250 | 35250 | 35250 | 35200 | 1743 |
| 267 | 20230921 | 145100 | 14885823450 | 35250 | 35200 | 35250 | 35200 | 3521 |
| 268 | 20230921 | 145000 | 14761852450 | 35200 | 35200 | 35250 | 35200 | 1134 |
| 269 | 20230921 | 144900 | 14721925050 | 35250 | 35250 | 35250 | 35200 | 689 |
| 270 | 20230921 | 144800 | 14697643800 | 35250 | 35200 | 35250 | 35150 | 1838 |
| 271 | 20230921 | 144700 | 14632938350 | 35200 | 35250 | 35250 | 35200 | 2940 |
| 272 | 20230921 | 144600 | 14529421700 | 35200 | 35200 | 35250 | 35200 | 1152 |
| 273 | 20230921 | 144500 | 14488845100 | 35200 | 35250 | 35250 | 35200 | 1118 |
| 274 | 20230921 | 144400 | 14449474350 | 35250 | 35300 | 35300 | 35200 | 1227 |
| 275 | 20230921 | 144300 | 14406213350 | 35250 | 35250 | 35300 | 35250 | 1186 |
| 276 | 20230921 | 144200 | 14364389100 | 35300 | 35300 | 35300 | 35250 | 2437 |
| 277 | 20230921 | 144100 | 14278466300 | 35300 | 35350 | 35350 | 35300 | 3170 |
| 278 | 20230921 | 144000 | 14166550250 | 35350 | 35350 | 35350 | 35300 | 1095 |
| 279 | 20230921 | 143900 | 14127885750 | 35350 | 35400 | 35400 | 35300 | 2792 |
| 280 | 20230921 | 143800 | 14029188150 | 35350 | 35350 | 35400 | 35350 | 826 |
| 281 | 20230921 | 143700 | 13999950950 | 35400 | 35400 | 35450 | 35350 | 7143 |
| 282 | 20230921 | 143600 | 13747120000 | 35400 | 35400 | 35400 | 35350 | 2539 |
| 283 | 20230921 | 143500 | 13657287200 | 35400 | 35400 | 35400 | 35350 | 2453 |
| 284 | 20230921 | 143400 | 13570482500 | 35350 | 35350 | 35400 | 35350 | 1477 |
| 285 | 20230921 | 143300 | 13518231800 | 35400 | 35350 | 35400 | 35350 | 758 |
| 286 | 20230921 | 143200 | 13491420150 | 35350 | 35350 | 35400 | 35350 | 2684 |
| 287 | 20230921 | 143100 | 13396539750 | 35300 | 35350 | 35350 | 35300 | 1038 |
| 288 | 20230921 | 143000 | 13359882250 | 35300 | 35300 | 35350 | 35250 | 2184 |
| 289 | 20230921 | 142900 | 13282777500 | 35300 | 35300 | 35350 | 35300 | 5041 |
| 290 | 20230921 | 142800 | 13104769300 | 35350 | 35350 | 35350 | 35300 | 1216 |
| 291 | 20230921 | 142700 | 13061800150 | 35350 | 35350 | 35350 | 35300 | 1406 |
| 292 | 20230921 | 142600 | 13012138150 | 35350 | 35350 | 35350 | 35300 | 2720 |
| 293 | 20230921 | 142500 | 12916007400 | 35300 | 35350 | 35350 | 35300 | 1997 |
| 294 | 20230921 | 142400 | 12845465400 | 35350 | 35350 | 35350 | 35300 | 1132 |
| 295 | 20230921 | 142300 | 12805472600 | 35350 | 35300 | 35350 | 35300 | 1916 |
| 296 | 20230921 | 142200 | 12737770350 | 35300 | 35300 | 35350 | 35250 | 6361 |
| 297 | 20230921 | 142100 | 12513230600 | 35300 | 35150 | 35300 | 35150 | 9229 |
| 298 | 20230921 | 142000 | 12188106550 | 35150 | 35150 | 35200 | 35100 | 4515 |
| 299 | 20230921 | 141900 | 12029427700 | 35150 | 35150 | 35150 | 35100 | 797 |
| 300 | 20230921 | 141800 | 12001425300 | 35150 | 35050 | 35150 | 35000 | 6223 |
| 301 | 20230921 | 141700 | 11783189300 | 35050 | 35000 | 35050 | 35000 | 312 |
| 302 | 20230921 | 141600 | 11772261100 | 35000 | 35000 | 35050 | 35000 | 6397 |
| 303 | 20230921 | 141500 | 11548357750 | 35000 | 35000 | 35050 | 34950 | 7822 |
| 304 | 20230921 | 141400 | 11274597950 | 35000 | 35000 | 35000 | 34950 | 609 |
| 305 | 20230921 | 141300 | 11253294750 | 35000 | 35000 | 35000 | 34950 | 492 |
| 306 | 20230921 | 141200 | 11236085950 | 35000 | 35000 | 35000 | 34950 | 820 |
| 307 | 20230921 | 141100 | 11207386000 | 34950 | 34950 | 35000 | 34950 | 464 |
| 308 | 20230921 | 141000 | 11191154750 | 35000 | 35000 | 35000 | 34950 | 561 |
| 309 | 20230921 | 140900 | 11171532650 | 35000 | 34950 | 35000 | 34950 | 678 |
| 310 | 20230921 | 140800 | 11147814900 | 35000 | 34950 | 35000 | 34950 | 500 |
| 311 | 20230921 | 140700 | 11130328400 | 35000 | 35000 | 35000 | 34950 | 350 |
| 312 | 20230921 | 140600 | 11118083450 | 34950 | 35000 | 35000 | 34950 | 809 |
| 313 | 20230921 | 140500 | 11089789100 | 35000 | 35000 | 35000 | 34950 | 613 |
| 314 | 20230921 | 140400 | 11068349050 | 34950 | 35000 | 35000 | 34950 | 889 |
| 315 | 20230921 | 140300 | 11037252200 | 35000 | 35000 | 35000 | 34950 | 763 |
| 316 | 20230921 | 140200 | 11010557750 | 35000 | 35000 | 35000 | 34950 | 1423 |
| 317 | 20230921 | 140100 | 10960812500 | 34950 | 35000 | 35000 | 34950 | 374 |
| 318 | 20230921 | 140000 | 10947731850 | 34950 | 35000 | 35000 | 34950 | 739 |
| 319 | 20230921 | 135900 | 10921885400 | 34950 | 35000 | 35000 | 34950 | 529 |
| 320 | 20230921 | 135800 | 10903385500 | 34950 | 34900 | 35000 | 34900 | 784 |
| 321 | 20230921 | 135700 | 10875979300 | 34950 | 34950 | 34950 | 34900 | 693 |
| 322 | 20230921 | 135600 | 10851765300 | 34950 | 34950 | 34950 | 34900 | 903 |
| 323 | 20230921 | 135500 | 10820215350 | 34950 | 34950 | 34950 | 34900 | 706 |
| 324 | 20230921 | 135400 | 10795550950 | 34950 | 34900 | 34950 | 34900 | 576 |
| 325 | 20230921 | 135300 | 10775429450 | 34950 | 34950 | 34950 | 34900 | 439 |
| 326 | 20230921 | 135200 | 10760091350 | 34950 | 34950 | 34950 | 34900 | 370 |
| 327 | 20230921 | 135100 | 10747165500 | 34950 | 34950 | 34950 | 34900 | 533 |
| 328 | 20230921 | 135000 | 10728546750 | 34950 | 34900 | 34950 | 34900 | 392 |
| 329 | 20230921 | 134900 | 10714856350 | 34950 | 34950 | 34950 | 34900 | 320 |
| 330 | 20230921 | 134800 | 10703677500 | 34900 | 34950 | 34950 | 34900 | 670 |
| 331 | 20230921 | 134700 | 10680271850 | 34900 | 34950 | 34950 | 34900 | 437 |
| 332 | 20230921 | 134600 | 10665017050 | 34950 | 34950 | 34950 | 34900 | 1161 |
| 333 | 20230921 | 134500 | 10624488800 | 34900 | 34950 | 34950 | 34900 | 508 |
| 334 | 20230921 | 134400 | 10606739900 | 34950 | 34900 | 34950 | 34900 | 547 |
| 335 | 20230921 | 134300 | 10587627250 | 34950 | 34950 | 35000 | 34950 | 919 |
| 336 | 20230921 | 134200 | 10555498750 | 34950 | 34950 | 35000 | 34950 | 260 |
| 337 | 20230921 | 134100 | 10546410900 | 34950 | 35000 | 35000 | 34900 | 727 |
| 338 | 20230921 | 134000 | 10521000900 | 35000 | 34950 | 35000 | 34950 | 1421 |
| 339 | 20230921 | 133900 | 10471321150 | 34950 | 35000 | 35000 | 34900 | 3422 |
| 340 | 20230921 | 133800 | 10351699850 | 35000 | 34950 | 35000 | 34950 | 525 |
| 341 | 20230921 | 133700 | 10333334350 | 34950 | 35000 | 35000 | 34950 | 353 |
| 342 | 20230921 | 133600 | 10320984900 | 34950 | 35000 | 35000 | 34950 | 395 |
| 343 | 20230921 | 133500 | 10307169700 | 35000 | 35000 | 35000 | 34950 | 348 |
| 344 | 20230921 | 133400 | 10294997050 | 35000 | 35000 | 35000 | 34950 | 465 |
| 345 | 20230921 | 133300 | 10278733150 | 35000 | 35000 | 35000 | 34950 | 425 |
| 346 | 20230921 | 133200 | 10263869000 | 34950 | 35000 | 35000 | 34950 | 510 |
| 347 | 20230921 | 133100 | 10246032500 | 34950 | 35000 | 35000 | 34950 | 566 |
| 348 | 20230921 | 133000 | 10226247300 | 35000 | 35000 | 35000 | 34950 | 389 |
| 349 | 20230921 | 132900 | 10212641100 | 35000 | 35000 | 35000 | 34950 | 675 |
| 350 | 20230921 | 132800 | 10189040000 | 35000 | 35000 | 35000 | 34950 | 571 |
| 351 | 20230921 | 132700 | 10169064300 | 35000 | 34950 | 35000 | 34950 | 2594 |
| 352 | 20230921 | 132600 | 10078379450 | 34950 | 35000 | 35000 | 34950 | 387 |
| 353 | 20230921 | 132500 | 10064843050 | 35000 | 34950 | 35000 | 34900 | 1683 |
| 354 | 20230921 | 132400 | 10006021350 | 34950 | 34950 | 34950 | 34900 | 594 |
| 355 | 20230921 | 132300 | 9985271550 | 34950 | 34950 | 34950 | 34900 | 309 |
| 356 | 20230921 | 132200 | 9974483950 | 34950 | 34950 | 34950 | 34900 | 312 |
| 357 | 20230921 | 132100 | 9963580900 | 34900 | 34950 | 34950 | 34900 | 283 |
| 358 | 20230921 | 132000 | 9953700100 | 34900 | 34950 | 34950 | 34900 | 1190 |
| 359 | 20230921 | 131900 | 9912153950 | 34900 | 34900 | 34950 | 34900 | 887 |
| 360 | 20230921 | 131800 | 9881193300 | 34900 | 34900 | 34950 | 34850 | 4619 |
| 361 | 20230921 | 131700 | 9720007900 | 34900 | 34950 | 34950 | 34900 | 558 |
| 362 | 20230921 | 131600 | 9700518200 | 34900 | 34950 | 34950 | 34900 | 674 |
| 363 | 20230921 | 131500 | 9676982600 | 34950 | 34900 | 34950 | 34900 | 437 |
| 364 | 20230921 | 131400 | 9661728900 | 34950 | 34900 | 34950 | 34900 | 369 |
| 365 | 20230921 | 131300 | 9648848300 | 34900 | 34900 | 34950 | 34900 | 760 |
| 366 | 20230921 | 131200 | 9622301900 | 34900 | 34900 | 34900 | 34850 | 4523 |
| 367 | 20230921 | 131100 | 9464450150 | 34900 | 34900 | 34900 | 34850 | 102 |
| 368 | 20230921 | 131000 | 9460890500 | 34900 | 34900 | 34900 | 34850 | 504 |
| 369 | 20230921 | 130900 | 9443322100 | 34900 | 34850 | 34900 | 34850 | 297 |
| 370 | 20230921 | 130800 | 9432957250 | 34900 | 34950 | 34950 | 34850 | 8513 |
| 371 | 20230921 | 130700 | 9135908750 | 34950 | 34900 | 34950 | 34900 | 340 |
| 372 | 20230921 | 130600 | 9124025800 | 34900 | 34950 | 35000 | 34900 | 7776 |
| 373 | 20230921 | 130500 | 8852351150 | 35000 | 34950 | 35000 | 34950 | 767 |
| 374 | 20230921 | 130400 | 8825542250 | 35000 | 35000 | 35000 | 34950 | 225 |
| 375 | 20230921 | 130300 | 8817670300 | 34950 | 34950 | 35000 | 34950 | 274 |
| 376 | 20230921 | 130200 | 8808087350 | 35000 | 34950 | 35000 | 34950 | 1316 |
| 377 | 20230921 | 130100 | 8762089650 | 34950 | 34950 | 35000 | 34950 | 856 |
| 378 | 20230921 | 130000 | 8732132300 | 34950 | 34950 | 35000 | 34950 | 184 |
| 379 | 20230921 | 125900 | 8725699100 | 35000 | 34950 | 35000 | 34950 | 150 |
| 380 | 20230921 | 125800 | 8720452350 | 35000 | 35000 | 35000 | 34950 | 497 |
| 381 | 20230921 | 125700 | 8703079150 | 35000 | 35000 | 35000 | 34950 | 111 |
| 382 | 20230921 | 125600 | 8699194300 | 35000 | 35000 | 35000 | 34950 | 130 |
| 383 | 20230921 | 125500 | 8694646800 | 34950 | 34950 | 35000 | 34950 | 203 |
| 384 | 20230921 | 125400 | 8687544000 | 34950 | 35000 | 35000 | 34950 | 90 |
| 385 | 20230921 | 125300 | 8684394700 | 35000 | 35000 | 35000 | 34950 | 704 |
| 386 | 20230921 | 125200 | 8659780400 | 35000 | 35000 | 35000 | 35000 | 1197 |
| 387 | 20230921 | 125100 | 8617885400 | 35000 | 34950 | 35000 | 34950 | 675 |
| 388 | 20230921 | 125000 | 8594288050 | 34950 | 34950 | 35000 | 34900 | 2137 |
| 389 | 20230921 | 124900 | 8519598500 | 34950 | 34950 | 34950 | 34950 | 89 |
| 390 | 20230921 | 124800 | 8516487950 | 34900 | 34950 | 34950 | 34900 | 210 |
| 391 | 20230921 | 124700 | 8509154200 | 34950 | 34950 | 34950 | 34900 | 239 |
| 392 | 20230921 | 124600 | 8500806900 | 34900 | 35000 | 35000 | 34900 | 2283 |
| 393 | 20230921 | 124500 | 8421012350 | 35000 | 35000 | 35000 | 34950 | 43 |
| 394 | 20230921 | 124400 | 8419507850 | 34950 | 34950 | 35000 | 34950 | 350 |
| 395 | 20230921 | 124300 | 8407271400 | 35000 | 35000 | 35000 | 34950 | 379 |
| 396 | 20230921 | 124200 | 8394019500 | 34950 | 35000 | 35000 | 34950 | 2113 |
| 397 | 20230921 | 124100 | 8320167150 | 35000 | 35000 | 35000 | 34950 | 333 |
| 398 | 20230921 | 124000 | 8308517200 | 35000 | 35000 | 35000 | 35000 | 160 |
| 399 | 20230921 | 123900 | 8302917200 | 35000 | 34950 | 35000 | 34950 | 160 |
| 400 | 20230921 | 123800 | 8297320350 | 35000 | 34950 | 35000 | 34950 | 74 |
| 401 | 20230921 | 123700 | 8294730800 | 35000 | 35000 | 35000 | 34950 | 133 |
| 402 | 20230921 | 123600 | 8290076300 | 35000 | 35000 | 35000 | 34950 | 119 |
| 403 | 20230921 | 123500 | 8285913900 | 34950 | 35000 | 35000 | 34950 | 65 |
| 404 | 20230921 | 123400 | 8283640500 | 35000 | 35000 | 35000 | 34950 | 312 |
| 405 | 20230921 | 123300 | 8272732750 | 35000 | 35000 | 35000 | 34950 | 58 |
| 406 | 20230921 | 123200 | 8270703350 | 35000 | 35000 | 35000 | 34950 | 104 |
| 407 | 20230921 | 123100 | 8267064600 | 34950 | 34950 | 34950 | 34900 | 2627 |
| 408 | 20230921 | 123000 | 8175251450 | 34950 | 35000 | 35000 | 34900 | 3354 |
| 409 | 20230921 | 122900 | 8058033850 | 35000 | 35000 | 35000 | 34950 | 750 |
| 410 | 20230921 | 122800 | 8031817350 | 35000 | 35000 | 35000 | 34950 | 2179 |
| 411 | 20230921 | 122700 | 7955656800 | 35000 | 35000 | 35000 | 34950 | 92 |
| 412 | 20230921 | 122600 | 7952437850 | 35000 | 35000 | 35000 | 34950 | 228 |
| 413 | 20230921 | 122500 | 7944458100 | 35000 | 35000 | 35000 | 34950 | 395 |
| 414 | 20230921 | 122400 | 7930646100 | 35000 | 35000 | 35000 | 34950 | 319 |
| 415 | 20230921 | 122300 | 7919490050 | 34950 | 35000 | 35000 | 34950 | 115 |
| 416 | 20230921 | 122200 | 7915465100 | 35000 | 35000 | 35000 | 34950 | 513 |
| 417 | 20230921 | 122100 | 7897521350 | 35000 | 35050 | 35050 | 34950 | 868 |
| 418 | 20230921 | 122000 | 7867117800 | 35050 | 35050 | 35050 | 35050 | 144 |
| 419 | 20230921 | 121900 | 7862070600 | 35000 | 35000 | 35000 | 35000 | 1863 |
| 420 | 20230921 | 121800 | 7796865600 | 35000 | 35000 | 35000 | 35000 | 226 |
| 421 | 20230921 | 121700 | 7788955600 | 35000 | 35000 | 35000 | 34950 | 83 |
| 422 | 20230921 | 121600 | 7786050650 | 34950 | 35000 | 35000 | 34950 | 301 |
| 423 | 20230921 | 121500 | 7775527150 | 35000 | 35000 | 35000 | 34950 | 229 |
| 424 | 20230921 | 121400 | 7767516900 | 35000 | 35000 | 35050 | 35000 | 756 |
| 425 | 20230921 | 121300 | 7741056550 | 35000 | 35050 | 35050 | 35000 | 304 |
| 426 | 20230921 | 121200 | 7730414000 | 35000 | 34950 | 35050 | 34950 | 396 |
| 427 | 20230921 | 121100 | 7716565250 | 35000 | 35000 | 35000 | 34950 | 1332 |
| 428 | 20230921 | 121000 | 7669945300 | 35000 | 35000 | 35000 | 34950 | 2052 |
| 429 | 20230921 | 120900 | 7598138850 | 35000 | 35000 | 35000 | 34950 | 256 |
| 430 | 20230921 | 120800 | 7589181850 | 35000 | 35000 | 35000 | 34950 | 399 |
| 431 | 20230921 | 120700 | 7575233500 | 35000 | 35000 | 35000 | 35000 | 634 |
| 432 | 20230921 | 120600 | 7553043500 | 34950 | 34950 | 35000 | 34950 | 438 |
| 433 | 20230921 | 120500 | 7537731800 | 35000 | 35000 | 35000 | 34950 | 135 |
| 434 | 20230921 | 120400 | 7533006850 | 35000 | 35000 | 35000 | 34950 | 414 |
| 435 | 20230921 | 120300 | 7518530100 | 34950 | 35000 | 35000 | 34950 | 123 |
| 436 | 20230921 | 120200 | 7514228950 | 35000 | 35000 | 35000 | 35000 | 67 |
| 437 | 20230921 | 120100 | 7511883950 | 34950 | 35000 | 35000 | 34950 | 183 |
| 438 | 20230921 | 120000 | 7505485700 | 35000 | 35000 | 35000 | 35000 | 89 |
| 439 | 20230921 | 115900 | 7502370700 | 35000 | 35000 | 35000 | 34950 | 308 |
| 440 | 20230921 | 115800 | 7491594600 | 35000 | 35000 | 35000 | 35000 | 96 |
| 441 | 20230921 | 115700 | 7488234600 | 35000 | 34950 | 35000 | 34950 | 101 |
| 442 | 20230921 | 115600 | 7484701550 | 34950 | 35050 | 35050 | 34950 | 1357 |
| 443 | 20230921 | 115500 | 7437213900 | 35050 | 35050 | 35050 | 35050 | 59 |
| 444 | 20230921 | 115400 | 7435145950 | 35050 | 35050 | 35050 | 35050 | 178 |
| 445 | 20230921 | 115300 | 7428907050 | 35000 | 34950 | 35000 | 34950 | 582 |
| 446 | 20230921 | 115200 | 7408537100 | 35000 | 35050 | 35050 | 34950 | 2363 |
| 447 | 20230921 | 115100 | 7325811950 | 35050 | 35000 | 35050 | 35000 | 6895 |
| 448 | 20230921 | 115000 | 7084429750 | 35000 | 35000 | 35000 | 35000 | 709 |
| 449 | 20230921 | 114900 | 7059614750 | 35000 | 35000 | 35000 | 34950 | 110 |
| 450 | 20230921 | 114800 | 7055765150 | 35000 | 35000 | 35000 | 35000 | 92 |
| 451 | 20230921 | 114700 | 7052545150 | 34950 | 34950 | 35000 | 34950 | 1632 |
| 452 | 20230921 | 114600 | 6995497250 | 35000 | 34950 | 35000 | 34950 | 109 |
| 453 | 20230921 | 114500 | 6991682800 | 34950 | 35000 | 35000 | 34950 | 284 |
| 454 | 20230921 | 114400 | 6981754350 | 35000 | 34950 | 35000 | 34950 | 1583 |
| 455 | 20230921 | 114300 | 6926417850 | 34950 | 34950 | 34950 | 34900 | 1963 |
| 456 | 20230921 | 114200 | 6857811100 | 34950 | 34950 | 34950 | 34950 | 146 |
| 457 | 20230921 | 114100 | 6852708400 | 34950 | 34950 | 34950 | 34900 | 280 |
| 458 | 20230921 | 114000 | 6842924900 | 34950 | 34950 | 34950 | 34900 | 402 |
| 459 | 20230921 | 113900 | 6828880050 | 34950 | 34950 | 34950 | 34900 | 829 |
| 460 | 20230921 | 113800 | 6799946800 | 34950 | 34950 | 34950 | 34900 | 81 |
| 461 | 20230921 | 113700 | 6797116000 | 34950 | 34950 | 34950 | 34900 | 119 |
| 462 | 20230921 | 113600 | 6792957200 | 34950 | 35000 | 35000 | 34950 | 4224 |
| 463 | 20230921 | 113500 | 6645310900 | 35000 | 35000 | 35000 | 34950 | 215 |
| 464 | 20230921 | 113400 | 6637787650 | 35000 | 35000 | 35000 | 34950 | 189 |
| 465 | 20230921 | 113300 | 6631180300 | 35000 | 34950 | 35000 | 34950 | 583 |
| 466 | 20230921 | 113200 | 6610790800 | 35000 | 35000 | 35000 | 34950 | 398 |
| 467 | 20230921 | 113100 | 6596865000 | 35000 | 35000 | 35000 | 35000 | 204 |
| 468 | 20230921 | 113000 | 6589725000 | 35000 | 35000 | 35000 | 34950 | 193 |
| 469 | 20230921 | 112900 | 6582972250 | 35000 | 35000 | 35000 | 35000 | 105 |
| 470 | 20230921 | 112800 | 6579297250 | 35000 | 34950 | 35000 | 34950 | 290 |
| 471 | 20230921 | 112700 | 6569147800 | 35000 | 34950 | 35000 | 34950 | 140 |
| 472 | 20230921 | 112600 | 6564249200 | 35000 | 35000 | 35000 | 34950 | 460 |
| 473 | 20230921 | 112500 | 6548167300 | 35000 | 35000 | 35000 | 35000 | 96 |
| 474 | 20230921 | 112400 | 6544807300 | 34950 | 35000 | 35000 | 34950 | 280 |
| 475 | 20230921 | 112300 | 6535020200 | 34950 | 35000 | 35000 | 34950 | 82 |
| 476 | 20230921 | 112200 | 6532151400 | 35000 | 34950 | 35000 | 34950 | 66 |
| 477 | 20230921 | 112100 | 6529841500 | 35000 | 35000 | 35000 | 34950 | 136 |
| 478 | 20230921 | 112000 | 6525081700 | 34950 | 35000 | 35000 | 34950 | 763 |
| 479 | 20230921 | 111900 | 6498407600 | 35000 | 34950 | 35000 | 34950 | 569 |
| 480 | 20230921 | 111800 | 6478499650 | 35000 | 34950 | 35000 | 34900 | 3896 |
| 481 | 20230921 | 111700 | 6342333850 | 34950 | 34950 | 34950 | 34900 | 352 |
| 482 | 20230921 | 111600 | 6330031650 | 34950 | 34950 | 35000 | 34950 | 853 |
| 483 | 20230921 | 111500 | 6300217250 | 34950 | 34950 | 35000 | 34950 | 478 |
| 484 | 20230921 | 111400 | 6283506150 | 34950 | 34950 | 35000 | 34950 | 1277 |
| 485 | 20230921 | 111300 | 6238871400 | 34950 | 34950 | 35000 | 34950 | 1342 |
| 486 | 20230921 | 111200 | 6191966050 | 34950 | 35000 | 35000 | 34950 | 413 |
| 487 | 20230921 | 111100 | 6177512150 | 35000 | 35000 | 35000 | 34950 | 61 |
| 488 | 20230921 | 111000 | 6175377700 | 35000 | 35000 | 35000 | 34950 | 100 |
| 489 | 20230921 | 110900 | 6171879900 | 34950 | 34950 | 35000 | 34950 | 59 |
| 490 | 20230921 | 110800 | 6169816650 | 35000 | 35000 | 35000 | 34950 | 96 |
| 491 | 20230921 | 110700 | 6166458800 | 35000 | 34950 | 35000 | 34950 | 249 |
| 492 | 20230921 | 110600 | 6157753950 | 35000 | 34950 | 35000 | 34950 | 100 |
| 493 | 20230921 | 110500 | 6154254050 | 34950 | 34950 | 34950 | 34950 | 128 |
| 494 | 20230921 | 110400 | 6149780450 | 34950 | 34900 | 34950 | 34900 | 166 |
| 495 | 20230921 | 110300 | 6143986650 | 34900 | 34950 | 34950 | 34900 | 137 |
| 496 | 20230921 | 110200 | 6139198900 | 34950 | 34950 | 35000 | 34950 | 1049 |
| 497 | 20230921 | 110100 | 6102527900 | 35000 | 35000 | 35000 | 35000 | 5 |
| 498 | 20230921 | 110000 | 6102352900 | 35000 | 35000 | 35000 | 34950 | 295 |
| 499 | 20230921 | 105900 | 6092035400 | 35000 | 35000 | 35000 | 34950 | 367 |
| 500 | 20230921 | 105800 | 6079207700 | 35000 | 35050 | 35050 | 34950 | 4396 |
| 501 | 20230921 | 105700 | 5925349900 | 35050 | 35000 | 35050 | 35000 | 802 |
| 502 | 20230921 | 105600 | 5897275850 | 35000 | 35050 | 35050 | 35000 | 441 |
| 503 | 20230921 | 105500 | 5881822150 | 35050 | 35000 | 35050 | 35000 | 1255 |
| 504 | 20230921 | 105400 | 5837838300 | 35050 | 35000 | 35050 | 35000 | 1431 |
| 505 | 20230921 | 105300 | 5787744800 | 35000 | 35100 | 35100 | 35000 | 3777 |
| 506 | 20230921 | 105200 | 5655358500 | 35100 | 35100 | 35100 | 35050 | 237 |
| 507 | 20230921 | 105100 | 5647040850 | 35100 | 35000 | 35100 | 35000 | 1726 |
| 508 | 20230921 | 105000 | 5586542400 | 35050 | 35000 | 35050 | 34950 | 3202 |
| 509 | 20230921 | 104900 | 5474434750 | 35000 | 35000 | 35050 | 34950 | 3357 |
| 510 | 20230921 | 104800 | 5356929850 | 35000 | 35000 | 35050 | 34950 | 1356 |
| 511 | 20230921 | 104700 | 5309461300 | 35000 | 34950 | 35100 | 34900 | 9228 |
| 512 | 20230921 | 104600 | 4986365450 | 34950 | 34950 | 35000 | 34900 | 4172 |
| 513 | 20230921 | 104500 | 4840591550 | 34850 | 34900 | 34950 | 34850 | 1044 |
| 514 | 20230921 | 104400 | 4804163850 | 34850 | 34900 | 34900 | 34850 | 586 |
| 515 | 20230921 | 104300 | 4783721400 | 34900 | 34850 | 34950 | 34850 | 1418 |
| 516 | 20230921 | 104200 | 4734250800 | 34900 | 34750 | 34900 | 34750 | 3260 |
| 517 | 20230921 | 104100 | 4620689250 | 34800 | 34850 | 34850 | 34750 | 2726 |
| 518 | 20230921 | 104000 | 4525817550 | 34850 | 34800 | 34850 | 34750 | 2813 |
| 519 | 20230921 | 103900 | 4427901900 | 34800 | 34800 | 34800 | 34750 | 1384 |
| 520 | 20230921 | 103800 | 4379798900 | 34800 | 34800 | 34800 | 34800 | 163 |
| 521 | 20230921 | 103700 | 4374126500 | 34800 | 34800 | 34800 | 34700 | 2316 |
| 522 | 20230921 | 103600 | 4293632100 | 34800 | 34750 | 34800 | 34750 | 638 |
| 523 | 20230921 | 103500 | 4271448650 | 34800 | 34750 | 34800 | 34750 | 1567 |
| 524 | 20230921 | 103400 | 4216987600 | 34750 | 34700 | 34750 | 34700 | 1075 |
| 525 | 20230921 | 103300 | 4179647650 | 34750 | 34750 | 34750 | 34700 | 296 |
| 526 | 20230921 | 103200 | 4169365900 | 34700 | 34800 | 34800 | 34700 | 920 |
| 527 | 20230921 | 103100 | 4137388150 | 34750 | 34700 | 34750 | 34700 | 293 |
| 528 | 20230921 | 103000 | 4127210750 | 34750 | 34750 | 34750 | 34750 | 744 |
| 529 | 20230921 | 102900 | 4101356750 | 34750 | 34700 | 34800 | 34700 | 1980 |
| 530 | 20230921 | 102800 | 4032619100 | 34800 | 34800 | 34800 | 34750 | 2191 |
| 531 | 20230921 | 102700 | 3956473250 | 34800 | 34800 | 34850 | 34750 | 1494 |
| 532 | 20230921 | 102600 | 3904471100 | 34850 | 34800 | 34850 | 34750 | 807 |
| 533 | 20230921 | 102500 | 3876385400 | 34750 | 34750 | 34800 | 34750 | 376 |
| 534 | 20230921 | 102400 | 3863311850 | 34800 | 34750 | 34800 | 34750 | 569 |
| 535 | 20230921 | 102300 | 3843526700 | 34800 | 34800 | 34800 | 34800 | 607 |
| 536 | 20230921 | 102200 | 3822403100 | 34800 | 34800 | 34800 | 34750 | 257 |
| 537 | 20230921 | 102100 | 3813462800 | 34850 | 34850 | 34850 | 34750 | 642 |
| 538 | 20230921 | 102000 | 3791128350 | 34800 | 34800 | 34850 | 34750 | 931 |
| 539 | 20230921 | 101900 | 3758730650 | 34800 | 34750 | 34800 | 34750 | 336 |
| 540 | 20230921 | 101800 | 3747047550 | 34750 | 34800 | 34800 | 34700 | 2129 |
| 541 | 20230921 | 101700 | 3673062000 | 34800 | 34800 | 34800 | 34750 | 425 |
| 542 | 20230921 | 101600 | 3658283750 | 34800 | 34750 | 34800 | 34750 | 2142 |
| 543 | 20230921 | 101500 | 3583832000 | 34750 | 34850 | 34850 | 34750 | 5108 |
| 544 | 20230921 | 101400 | 3406160600 | 34850 | 34850 | 34850 | 34800 | 285 |
| 545 | 20230921 | 101300 | 3396234300 | 34850 | 34850 | 34900 | 34850 | 348 |
| 546 | 20230921 | 101200 | 3384102650 | 34900 | 34900 | 34900 | 34850 | 304 |
| 547 | 20230921 | 101100 | 3373499600 | 34850 | 34900 | 34900 | 34850 | 784 |
| 548 | 20230921 | 101000 | 3346167750 | 34850 | 34850 | 34900 | 34850 | 347 |
| 549 | 20230921 | 100900 | 3334066000 | 34850 | 34800 | 34900 | 34800 | 946 |
| 550 | 20230921 | 100800 | 3301108750 | 34900 | 34900 | 34900 | 34800 | 331 |
| 551 | 20230921 | 100700 | 3289572650 | 34850 | 34900 | 34900 | 34800 | 1572 |
| 552 | 20230921 | 100600 | 3234836750 | 34900 | 34850 | 34900 | 34850 | 223 |
| 553 | 20230921 | 100500 | 3227065000 | 34850 | 34850 | 34900 | 34800 | 321 |
| 554 | 20230921 | 100400 | 3215877100 | 34900 | 34850 | 34900 | 34850 | 241 |
| 555 | 20230921 | 100300 | 3207473250 | 34850 | 34950 | 34950 | 34800 | 2216 |
| 556 | 20230921 | 100200 | 3130305400 | 34900 | 34950 | 34950 | 34900 | 295 |
| 557 | 20230921 | 100100 | 3120003900 | 34950 | 34900 | 34950 | 34900 | 323 |
| 558 | 20230921 | 100000 | 3108726600 | 34900 | 34900 | 34900 | 34850 | 256 |
| 559 | 20230921 | 095900 | 3099799050 | 34850 | 34850 | 34850 | 34800 | 997 |
| 560 | 20230921 | 095800 | 3065056100 | 34800 | 34900 | 34900 | 34800 | 1158 |
| 561 | 20230921 | 095700 | 3024700850 | 34850 | 34900 | 34950 | 34850 | 336 |
| 562 | 20230921 | 095600 | 3012968650 | 34900 | 34950 | 35000 | 34900 | 439 |
| 563 | 20230921 | 095500 | 2997628950 | 34900 | 34900 | 34950 | 34850 | 476 |
| 564 | 20230921 | 095400 | 2981010400 | 34900 | 34900 | 34900 | 34850 | 411 |
| 565 | 20230921 | 095300 | 2966675750 | 34900 | 35000 | 35000 | 34900 | 904 |
| 566 | 20230921 | 095200 | 2935114350 | 34900 | 34950 | 35000 | 34900 | 795 |
| 567 | 20230921 | 095100 | 2907346300 | 34900 | 35000 | 35000 | 34900 | 369 |
| 568 | 20230921 | 095000 | 2894437900 | 35000 | 34950 | 35000 | 34950 | 895 |
| 569 | 20230921 | 094900 | 2863127550 | 35000 | 34950 | 35000 | 34900 | 1438 |
| 570 | 20230921 | 094800 | 2812812650 | 34900 | 34850 | 34950 | 34850 | 1514 |
| 571 | 20230921 | 094700 | 2759981850 | 34850 | 34850 | 34850 | 34800 | 318 |
| 572 | 20230921 | 094600 | 2748899750 | 34850 | 34800 | 34850 | 34800 | 244 |
| 573 | 20230921 | 094500 | 2740403650 | 34800 | 34800 | 34800 | 34750 | 207 |
| 574 | 20230921 | 094400 | 2733202300 | 34800 | 34700 | 34800 | 34700 | 1972 |
| 575 | 20230921 | 094300 | 2664691650 | 34700 | 34750 | 34750 | 34700 | 1428 |
| 576 | 20230921 | 094200 | 2615101050 | 34700 | 34800 | 34800 | 34700 | 1827 |
| 577 | 20230921 | 094100 | 2551626900 | 34800 | 34900 | 34900 | 34750 | 4698 |
| 578 | 20230921 | 094000 | 2388097600 | 34850 | 34950 | 34950 | 34850 | 861 |
| 579 | 20230921 | 093900 | 2358044200 | 34950 | 34950 | 34950 | 34900 | 325 |
| 580 | 20230921 | 093800 | 2346687200 | 34900 | 34850 | 34900 | 34850 | 1250 |
| 581 | 20230921 | 093700 | 2303070050 | 34850 | 34850 | 34900 | 34850 | 1021 |
| 582 | 20230921 | 093600 | 2267441700 | 34850 | 34900 | 34900 | 34850 | 412 |
| 583 | 20230921 | 093500 | 2253080400 | 34900 | 35000 | 35000 | 34900 | 1904 |
| 584 | 20230921 | 093400 | 2186606000 | 34950 | 35000 | 35000 | 34950 | 718 |
| 585 | 20230921 | 093300 | 2161502450 | 34950 | 35000 | 35000 | 34950 | 333 |
| 586 | 20230921 | 093200 | 2149861200 | 35000 | 35000 | 35000 | 34950 | 252 |
| 587 | 20230921 | 093100 | 2141051700 | 34950 | 35100 | 35150 | 34950 | 1740 |
| 588 | 20230921 | 093000 | 2080064200 | 35100 | 35100 | 35100 | 35000 | 1861 |
| 589 | 20230921 | 092900 | 2014871050 | 35000 | 35150 | 35150 | 35000 | 6916 |
| 590 | 20230921 | 092800 | 1772105350 | 35150 | 35200 | 35200 | 35150 | 607 |
| 591 | 20230921 | 092700 | 1750767350 | 35200 | 35200 | 35200 | 35150 | 716 |
| 592 | 20230921 | 092600 | 1725599350 | 35200 | 35200 | 35200 | 35150 | 1484 |
| 593 | 20230921 | 092500 | 1673396450 | 35200 | 35150 | 35200 | 35100 | 1537 |
| 594 | 20230921 | 092400 | 1619346150 | 35150 | 35100 | 35150 | 35050 | 2034 |
| 595 | 20230921 | 092300 | 1548007550 | 35100 | 35150 | 35150 | 35100 | 502 |
| 596 | 20230921 | 092200 | 1530379600 | 35200 | 35100 | 35200 | 35050 | 2869 |
| 597 | 20230921 | 092100 | 1429545100 | 35100 | 35100 | 35100 | 35050 | 983 |
| 598 | 20230921 | 092000 | 1395041950 | 35100 | 35050 | 35100 | 35050 | 181 |
| 599 | 20230921 | 091900 | 1388693500 | 35100 | 35100 | 35100 | 35050 | 501 |
| 600 | 20230921 | 091800 | 1371112250 | 35100 | 35050 | 35100 | 35050 | 476 |
| 601 | 20230921 | 091700 | 1354417400 | 35100 | 35000 | 35100 | 34950 | 2206 |
| 602 | 20230921 | 091600 | 1277092300 | 35000 | 35050 | 35050 | 35000 | 734 |
| 603 | 20230921 | 091500 | 1251394500 | 35100 | 35000 | 35100 | 35000 | 1533 |
| 604 | 20230921 | 091400 | 1197657550 | 35050 | 35050 | 35100 | 35000 | 252 |
| 605 | 20230921 | 091300 | 1188824000 | 35050 | 34950 | 35100 | 34950 | 910 |
| 606 | 20230921 | 091200 | 1156946050 | 35000 | 34900 | 35000 | 34900 | 2241 |
| 607 | 20230921 | 091100 | 1078546550 | 35000 | 34800 | 35000 | 34800 | 1080 |
| 608 | 20230921 | 091000 | 1040874000 | 34900 | 35000 | 35000 | 34700 | 4530 |
| 609 | 20230921 | 090900 | 883174450 | 35100 | 35050 | 35100 | 34900 | 1265 |
| 610 | 20230921 | 090800 | 838842700 | 35050 | 35000 | 35200 | 34800 | 4947 |
| 611 | 20230921 | 090700 | 665602000 | 35000 | 35050 | 35100 | 34800 | 3314 |
| 612 | 20230921 | 090600 | 550035050 | 35050 | 35050 | 35100 | 34950 | 613 |
| 613 | 20230921 | 090500 | 528575550 | 35050 | 34950 | 35100 | 34850 | 1711 |
| 614 | 20230921 | 090400 | 468757450 | 34950 | 35100 | 35100 | 34850 | 1864 |
| 615 | 20230921 | 090300 | 403583550 | 35100 | 35150 | 35150 | 35050 | 1057 |
| 616 | 20230921 | 090200 | 366507800 | 35150 | 34950 | 35150 | 34900 | 2894 |
| 617 | 20230921 | 090100 | 264972000 | 34950 | 34800 | 35050 | 34750 | 880 |
| 618 | 20230921 | 090000 | 234228700 | 34800 | 34800 | 35000 | 34750 | 6482 |