33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 3 | 20230919 | 190100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20230919 | 190000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20230919 | 185900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20230919 | 185800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20230919 | 185700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20230919 | 185600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20230919 | 185500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20230919 | 185400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20230919 | 185300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20230919 | 185200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20230919 | 185100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20230919 | 185000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20230919 | 184900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20230919 | 184800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20230919 | 184700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20230919 | 184600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20230919 | 184500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20230919 | 184400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20230919 | 184300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20230919 | 184200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20230919 | 184100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20230919 | 184000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20230919 | 183900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20230919 | 183800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20230919 | 183700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20230919 | 183600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20230919 | 183500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20230919 | 183400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20230919 | 183300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20230919 | 183200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 33 | 20230919 | 183100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20230919 | 183000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20230919 | 182900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20230919 | 182800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20230919 | 182700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20230919 | 182600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20230919 | 182500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20230919 | 182400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20230919 | 182300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20230919 | 182200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20230919 | 182100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20230919 | 182000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20230919 | 181900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20230919 | 181800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20230919 | 181700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20230919 | 181600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20230919 | 181500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20230919 | 181400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20230919 | 181300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20230919 | 181200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20230919 | 181100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20230919 | 181000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20230919 | 180900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20230919 | 180800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20230919 | 180700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20230919 | 180600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20230919 | 180500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20230919 | 180400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20230919 | 180300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20230919 | 180200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 63 | 20230919 | 180100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20230919 | 180000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20230919 | 175900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20230919 | 175800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20230919 | 175700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20230919 | 175600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20230919 | 175500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20230919 | 175400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20230919 | 175300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20230919 | 175200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20230919 | 175100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20230919 | 175000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20230919 | 174900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20230919 | 174800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20230919 | 174700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20230919 | 174600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20230919 | 174500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20230919 | 174400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20230919 | 174300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20230919 | 174200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20230919 | 174100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20230919 | 174000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20230919 | 173900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20230919 | 173800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20230919 | 173700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20230919 | 173600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20230919 | 173500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20230919 | 173400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20230919 | 173300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20230919 | 173200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 93 | 20230919 | 173100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20230919 | 173000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20230919 | 172900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20230919 | 172800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20230919 | 172700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20230919 | 172600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20230919 | 172500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20230919 | 172400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20230919 | 172300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20230919 | 172200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20230919 | 172100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20230919 | 172000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20230919 | 171900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20230919 | 171800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20230919 | 171700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20230919 | 171600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20230919 | 171500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20230919 | 171400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20230919 | 171300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20230919 | 171200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20230919 | 171100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20230919 | 171000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20230919 | 170900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20230919 | 170800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20230919 | 170700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20230919 | 170600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20230919 | 170500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20230919 | 170400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20230919 | 170300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20230919 | 170200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 123 | 20230919 | 170100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20230919 | 170000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20230919 | 165900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20230919 | 165800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20230919 | 165700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20230919 | 165600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20230919 | 165500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20230919 | 165400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20230919 | 165300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20230919 | 165200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20230919 | 165100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20230919 | 165000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20230919 | 164900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20230919 | 164800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20230919 | 164700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20230919 | 164600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20230919 | 164500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20230919 | 164400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20230919 | 164300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20230919 | 164200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20230919 | 164100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20230919 | 164000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20230919 | 163900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20230919 | 163800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20230919 | 163700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20230919 | 163600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20230919 | 163500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20230919 | 163400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20230919 | 163300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20230919 | 163200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 153 | 20230919 | 163100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20230919 | 163000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20230919 | 162900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20230919 | 162800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20230919 | 162700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20230919 | 162600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20230919 | 162500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20230919 | 162400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20230919 | 162300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20230919 | 162200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20230919 | 162100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20230919 | 162000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20230919 | 161900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20230919 | 161800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20230919 | 161700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20230919 | 161600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20230919 | 161500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20230919 | 161400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20230919 | 161300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20230919 | 161200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20230919 | 161100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20230919 | 161000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20230919 | 160900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20230919 | 160800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20230919 | 160700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20230919 | 160600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20230919 | 160500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20230919 | 160400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20230919 | 160300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20230919 | 160200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 183 | 20230919 | 160100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20230919 | 160000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20230919 | 155900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20230919 | 155800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20230919 | 155700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20230919 | 155600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20230919 | 155500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20230919 | 155400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20230919 | 155300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20230919 | 155200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20230919 | 155100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20230919 | 155000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20230919 | 154900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20230919 | 154800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20230919 | 154700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20230919 | 154600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20230919 | 154500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20230919 | 154400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20230919 | 154300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20230919 | 154200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20230919 | 154100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20230919 | 154000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20230919 | 153900 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20230919 | 153800 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20230919 | 153700 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20230919 | 153600 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20230919 | 153500 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20230919 | 153400 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20230919 | 153300 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20230919 | 153200 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 213 | 20230919 | 153100 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20230919 | 153000 | 30564982700 | 31750 | 31750 | 31750 | 31750 | 5436 |
| 215 | 20230919 | 152900 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20230919 | 152800 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20230919 | 152700 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20230919 | 152600 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20230919 | 152500 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20230919 | 152400 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20230919 | 152300 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20230919 | 152200 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20230919 | 152100 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20230919 | 152000 | 30392389700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20230919 | 151900 | 30392389700 | 31750 | 31700 | 31800 | 31700 | 2561 |
| 226 | 20230919 | 151800 | 30311121200 | 31750 | 31600 | 31750 | 31600 | 5447 |
| 227 | 20230919 | 151700 | 30138653000 | 31600 | 31500 | 31650 | 31500 | 3167 |
| 228 | 20230919 | 151600 | 30038620650 | 31600 | 31550 | 31600 | 31550 | 5206 |
| 229 | 20230919 | 151500 | 29874368000 | 31550 | 31550 | 31600 | 31550 | 2160 |
| 230 | 20230919 | 151400 | 29806204150 | 31550 | 31600 | 31600 | 31550 | 1404 |
| 231 | 20230919 | 151300 | 29761905350 | 31600 | 31600 | 31600 | 31550 | 867 |
| 232 | 20230919 | 151200 | 29734532650 | 31600 | 31550 | 31650 | 31550 | 1080 |
| 233 | 20230919 | 151100 | 29700397500 | 31600 | 31600 | 31600 | 31550 | 2290 |
| 234 | 20230919 | 151000 | 29628053000 | 31600 | 31600 | 31650 | 31550 | 2838 |
| 235 | 20230919 | 150900 | 29538369650 | 31600 | 31600 | 31650 | 31550 | 3464 |
| 236 | 20230919 | 150800 | 29428914650 | 31650 | 31600 | 31650 | 31600 | 659 |
| 237 | 20230919 | 150700 | 29408067050 | 31650 | 31650 | 31650 | 31600 | 1127 |
| 238 | 20230919 | 150600 | 29372433850 | 31600 | 31600 | 31650 | 31600 | 190 |
| 239 | 20230919 | 150500 | 29366428650 | 31650 | 31600 | 31650 | 31550 | 1382 |
| 240 | 20230919 | 150400 | 29322793450 | 31650 | 31600 | 31650 | 31550 | 3825 |
| 241 | 20230919 | 150300 | 29201926100 | 31600 | 31550 | 31600 | 31550 | 1986 |
| 242 | 20230919 | 150200 | 29139197800 | 31550 | 31550 | 31600 | 31550 | 923 |
| 243 | 20230919 | 150100 | 29110076000 | 31600 | 31600 | 31650 | 31550 | 1394 |
| 244 | 20230919 | 150000 | 29066038500 | 31650 | 31650 | 31650 | 31600 | 603 |
| 245 | 20230919 | 145900 | 29046964350 | 31650 | 31650 | 31650 | 31650 | 2430 |
| 246 | 20230919 | 145800 | 28970054850 | 31650 | 31650 | 31650 | 31600 | 140 |
| 247 | 20230919 | 145700 | 28965624200 | 31550 | 31550 | 31650 | 31500 | 7366 |
| 248 | 20230919 | 145600 | 28733126900 | 31500 | 31550 | 31550 | 31500 | 2329 |
| 249 | 20230919 | 145500 | 28659675450 | 31550 | 31500 | 31550 | 31450 | 1595 |
| 250 | 20230919 | 145400 | 28609434200 | 31500 | 31550 | 31550 | 31450 | 1613 |
| 251 | 20230919 | 145300 | 28558628550 | 31550 | 31550 | 31550 | 31450 | 3535 |
| 252 | 20230919 | 145200 | 28447311750 | 31550 | 31550 | 31550 | 31500 | 375 |
| 253 | 20230919 | 145100 | 28435488950 | 31550 | 31550 | 31600 | 31550 | 1300 |
| 254 | 20230919 | 145000 | 28394473400 | 31550 | 31550 | 31550 | 31550 | 1508 |
| 255 | 20230919 | 144900 | 28346896000 | 31550 | 31550 | 31600 | 31500 | 1288 |
| 256 | 20230919 | 144800 | 28306259650 | 31550 | 31600 | 31600 | 31550 | 2253 |
| 257 | 20230919 | 144700 | 28235162400 | 31600 | 31500 | 31600 | 31450 | 5040 |
| 258 | 20230919 | 144600 | 28076242300 | 31500 | 31500 | 31550 | 31500 | 1271 |
| 259 | 20230919 | 144500 | 28036205100 | 31500 | 31500 | 31550 | 31500 | 659 |
| 260 | 20230919 | 144400 | 28015444950 | 31550 | 31550 | 31550 | 31500 | 1902 |
| 261 | 20230919 | 144300 | 27955530250 | 31550 | 31500 | 31550 | 31500 | 1729 |
| 262 | 20230919 | 144200 | 27901055300 | 31500 | 31550 | 31550 | 31500 | 922 |
| 263 | 20230919 | 144100 | 27871980800 | 31500 | 31550 | 31550 | 31500 | 261 |
| 264 | 20230919 | 144000 | 27863747350 | 31550 | 31550 | 31600 | 31500 | 973 |
| 265 | 20230919 | 143900 | 27833057500 | 31500 | 31550 | 31600 | 31500 | 3025 |
| 266 | 20230919 | 143800 | 27737650500 | 31600 | 31550 | 31600 | 31550 | 176 |
| 267 | 20230919 | 143700 | 27732095350 | 31550 | 31500 | 31600 | 31500 | 6126 |
| 268 | 20230919 | 143600 | 27538836700 | 31500 | 31550 | 31550 | 31500 | 1486 |
| 269 | 20230919 | 143500 | 27492025600 | 31500 | 31550 | 31550 | 31500 | 663 |
| 270 | 20230919 | 143400 | 27471128950 | 31500 | 31550 | 31550 | 31500 | 1172 |
| 271 | 20230919 | 143300 | 27434208450 | 31550 | 31550 | 31550 | 31500 | 3049 |
| 272 | 20230919 | 143200 | 27338161600 | 31550 | 31500 | 31550 | 31400 | 1094 |
| 273 | 20230919 | 143100 | 27303725300 | 31450 | 31500 | 31550 | 31400 | 3883 |
| 274 | 20230919 | 143000 | 27181572900 | 31450 | 31500 | 31550 | 31400 | 5072 |
| 275 | 20230919 | 142900 | 27021950300 | 31500 | 31550 | 31550 | 31450 | 1004 |
| 276 | 20230919 | 142800 | 26990333850 | 31550 | 31500 | 31550 | 31500 | 2156 |
| 277 | 20230919 | 142700 | 26922386850 | 31500 | 31600 | 31650 | 31450 | 24038 |
| 278 | 20230919 | 142600 | 26164120750 | 31650 | 31600 | 31650 | 31600 | 3025 |
| 279 | 20230919 | 142500 | 26068390000 | 31600 | 31600 | 31650 | 31600 | 257 |
| 280 | 20230919 | 142400 | 26060266150 | 31600 | 31600 | 31650 | 31600 | 205 |
| 281 | 20230919 | 142300 | 26053788000 | 31600 | 31650 | 31650 | 31600 | 627 |
| 282 | 20230919 | 142200 | 26033946950 | 31650 | 31650 | 31650 | 31600 | 610 |
| 283 | 20230919 | 142100 | 26014660600 | 31650 | 31650 | 31650 | 31600 | 429 |
| 284 | 20230919 | 142000 | 26001084850 | 31650 | 31600 | 31650 | 31600 | 429 |
| 285 | 20230919 | 141900 | 25987519000 | 31650 | 31650 | 31650 | 31600 | 700 |
| 286 | 20230919 | 141800 | 25965379750 | 31650 | 31650 | 31650 | 31600 | 2797 |
| 287 | 20230919 | 141700 | 25876905200 | 31650 | 31750 | 31750 | 31600 | 2377 |
| 288 | 20230919 | 141600 | 25801666700 | 31700 | 31750 | 31750 | 31700 | 824 |
| 289 | 20230919 | 141500 | 25775545800 | 31750 | 31750 | 31750 | 31700 | 156 |
| 290 | 20230919 | 141400 | 25770599100 | 31700 | 31650 | 31700 | 31650 | 3156 |
| 291 | 20230919 | 141300 | 25670581500 | 31700 | 31650 | 31700 | 31650 | 655 |
| 292 | 20230919 | 141200 | 25649850200 | 31650 | 31650 | 31700 | 31650 | 552 |
| 293 | 20230919 | 141100 | 25632378400 | 31700 | 31650 | 31700 | 31650 | 333 |
| 294 | 20230919 | 141000 | 25621827800 | 31650 | 31650 | 31700 | 31650 | 1615 |
| 295 | 20230919 | 140900 | 25570710750 | 31600 | 31700 | 31700 | 31600 | 1838 |
| 296 | 20230919 | 140800 | 25512572800 | 31700 | 31650 | 31700 | 31650 | 176 |
| 297 | 20230919 | 140700 | 25506993650 | 31650 | 31600 | 31650 | 31600 | 970 |
| 298 | 20230919 | 140600 | 25476295650 | 31650 | 31650 | 31650 | 31600 | 1492 |
| 299 | 20230919 | 140500 | 25429096000 | 31650 | 31700 | 31700 | 31600 | 1629 |
| 300 | 20230919 | 140400 | 25377562200 | 31700 | 31650 | 31700 | 31650 | 3172 |
| 301 | 20230919 | 140300 | 25277168100 | 31650 | 31650 | 31700 | 31600 | 8471 |
| 302 | 20230919 | 140200 | 25009062400 | 31650 | 31650 | 31700 | 31650 | 1008 |
| 303 | 20230919 | 140100 | 24977155950 | 31650 | 31700 | 31700 | 31650 | 4845 |
| 304 | 20230919 | 140000 | 24823656100 | 31700 | 31750 | 31750 | 31700 | 387 |
| 305 | 20230919 | 135900 | 24811387350 | 31700 | 31750 | 31750 | 31700 | 1142 |
| 306 | 20230919 | 135800 | 24775175700 | 31750 | 31750 | 31750 | 31700 | 1483 |
| 307 | 20230919 | 135700 | 24728093650 | 31800 | 31800 | 31800 | 31800 | 42 |
| 308 | 20230919 | 135600 | 24726758050 | 31750 | 31750 | 31800 | 31750 | 2818 |
| 309 | 20230919 | 135500 | 24637278800 | 31750 | 31750 | 31750 | 31750 | 30 |
| 310 | 20230919 | 135400 | 24636326300 | 31750 | 31750 | 31750 | 31700 | 325 |
| 311 | 20230919 | 135300 | 24626017650 | 31750 | 31750 | 31800 | 31750 | 706 |
| 312 | 20230919 | 135200 | 24603602000 | 31750 | 31800 | 31800 | 31750 | 1386 |
| 313 | 20230919 | 135100 | 24559590250 | 31800 | 31750 | 31800 | 31750 | 364 |
| 314 | 20230919 | 135000 | 24548032000 | 31750 | 31750 | 31800 | 31750 | 1047 |
| 315 | 20230919 | 134900 | 24514789300 | 31750 | 31750 | 31750 | 31750 | 325 |
| 316 | 20230919 | 134800 | 24504470550 | 31800 | 31750 | 31800 | 31750 | 465 |
| 317 | 20230919 | 134700 | 24489706350 | 31800 | 31750 | 31800 | 31750 | 940 |
| 318 | 20230919 | 134600 | 24459860900 | 31750 | 31700 | 31750 | 31700 | 1276 |
| 319 | 20230919 | 134500 | 24419348000 | 31700 | 31750 | 31750 | 31700 | 62 |
| 320 | 20230919 | 134400 | 24417380500 | 31750 | 31700 | 31750 | 31700 | 341 |
| 321 | 20230919 | 134300 | 24406569950 | 31700 | 31700 | 31750 | 31700 | 2559 |
| 322 | 20230919 | 134200 | 24325448750 | 31700 | 31700 | 31750 | 31650 | 2574 |
| 323 | 20230919 | 134100 | 24243855750 | 31700 | 31750 | 31750 | 31700 | 78 |
| 324 | 20230919 | 134000 | 24241380800 | 31750 | 31700 | 31750 | 31700 | 913 |
| 325 | 20230919 | 133900 | 24212437900 | 31700 | 31700 | 31750 | 31700 | 3785 |
| 326 | 20230919 | 133800 | 24092452900 | 31700 | 31750 | 31750 | 31700 | 515 |
| 327 | 20230919 | 133700 | 24076117550 | 31750 | 31750 | 31750 | 31700 | 107 |
| 328 | 20230919 | 133600 | 24072724250 | 31700 | 31700 | 31750 | 31700 | 3690 |
| 329 | 20230919 | 133500 | 23955747650 | 31700 | 31750 | 31750 | 31700 | 369 |
| 330 | 20230919 | 133400 | 23944042350 | 31750 | 31750 | 31750 | 31700 | 1116 |
| 331 | 20230919 | 133300 | 23908646150 | 31700 | 31750 | 31750 | 31700 | 365 |
| 332 | 20230919 | 133200 | 23897057700 | 31750 | 31750 | 31750 | 31700 | 926 |
| 333 | 20230919 | 133100 | 23867657950 | 31750 | 31750 | 31800 | 31750 | 1199 |
| 334 | 20230919 | 133000 | 23829589250 | 31750 | 31750 | 31800 | 31750 | 3237 |
| 335 | 20230919 | 132900 | 23726804900 | 31800 | 31800 | 31800 | 31750 | 224 |
| 336 | 20230919 | 132800 | 23719682200 | 31850 | 31850 | 31850 | 31800 | 383 |
| 337 | 20230919 | 132700 | 23707501150 | 31850 | 31850 | 31850 | 31850 | 10 |
| 338 | 20230919 | 132600 | 23707182650 | 31800 | 31850 | 31850 | 31800 | 2618 |
| 339 | 20230919 | 132500 | 23623929550 | 31850 | 31850 | 31850 | 31850 | 526 |
| 340 | 20230919 | 132400 | 23607176450 | 31850 | 31850 | 31850 | 31800 | 1470 |
| 341 | 20230919 | 132300 | 23560366450 | 31850 | 31850 | 31850 | 31850 | 851 |
| 342 | 20230919 | 132200 | 23533262100 | 31850 | 31850 | 31850 | 31800 | 412 |
| 343 | 20230919 | 132100 | 23520141400 | 31850 | 31850 | 31900 | 31850 | 777 |
| 344 | 20230919 | 132000 | 23495391100 | 31900 | 31850 | 31900 | 31850 | 479 |
| 345 | 20230919 | 131900 | 23480131400 | 31850 | 31850 | 31850 | 31850 | 104 |
| 346 | 20230919 | 131800 | 23476819000 | 31900 | 31850 | 31900 | 31800 | 2871 |
| 347 | 20230919 | 131700 | 23385391300 | 31800 | 31800 | 31850 | 31800 | 115 |
| 348 | 20230919 | 131600 | 23381732850 | 31850 | 31850 | 31850 | 31800 | 118 |
| 349 | 20230919 | 131500 | 23377978100 | 31850 | 31850 | 31850 | 31800 | 331 |
| 350 | 20230919 | 131400 | 23367439750 | 31850 | 31800 | 31850 | 31800 | 669 |
| 351 | 20230919 | 131300 | 23346159350 | 31800 | 31850 | 31850 | 31800 | 170 |
| 352 | 20230919 | 131200 | 23340750100 | 31800 | 31800 | 31850 | 31800 | 197 |
| 353 | 20230919 | 131100 | 23334484550 | 31800 | 31800 | 31850 | 31800 | 455 |
| 354 | 20230919 | 131000 | 23320013900 | 31800 | 31800 | 31850 | 31800 | 965 |
| 355 | 20230919 | 130900 | 23289326250 | 31800 | 31900 | 31900 | 31800 | 2786 |
| 356 | 20230919 | 130800 | 23200581500 | 31900 | 31900 | 31900 | 31850 | 109 |
| 357 | 20230919 | 130700 | 23197106600 | 31850 | 31850 | 31900 | 31800 | 2720 |
| 358 | 20230919 | 130600 | 23110561400 | 31850 | 31850 | 31900 | 31850 | 390 |
| 359 | 20230919 | 130500 | 23098138950 | 31850 | 31850 | 31850 | 31800 | 1894 |
| 360 | 20230919 | 130400 | 23037834550 | 31850 | 31850 | 31850 | 31800 | 745 |
| 361 | 20230919 | 130300 | 23014107150 | 31850 | 31800 | 31850 | 31800 | 181 |
| 362 | 20230919 | 130200 | 23008345050 | 31850 | 31850 | 31850 | 31800 | 91 |
| 363 | 20230919 | 130100 | 23005450450 | 31800 | 31850 | 31850 | 31800 | 228 |
| 364 | 20230919 | 130000 | 22998198200 | 31800 | 31750 | 31800 | 31750 | 1091 |
| 365 | 20230919 | 125900 | 22963512200 | 31800 | 31800 | 31800 | 31750 | 795 |
| 366 | 20230919 | 125800 | 22938270150 | 31800 | 31750 | 31800 | 31700 | 1545 |
| 367 | 20230919 | 125700 | 22889197400 | 31700 | 31700 | 31750 | 31700 | 2518 |
| 368 | 20230919 | 125600 | 22809365300 | 31750 | 31750 | 31750 | 31700 | 5413 |
| 369 | 20230919 | 125500 | 22637611850 | 31800 | 31850 | 31850 | 31750 | 2447 |
| 370 | 20230919 | 125400 | 22559847300 | 31850 | 31800 | 31850 | 31800 | 3300 |
| 371 | 20230919 | 125300 | 22454900600 | 31850 | 31800 | 31850 | 31800 | 380 |
| 372 | 20230919 | 125200 | 22442808500 | 31800 | 31850 | 31850 | 31800 | 632 |
| 373 | 20230919 | 125100 | 22422681900 | 31850 | 31800 | 31850 | 31800 | 292 |
| 374 | 20230919 | 125000 | 22413389750 | 31800 | 31800 | 31850 | 31800 | 1151 |
| 375 | 20230919 | 124900 | 22376771200 | 31800 | 31900 | 31900 | 31800 | 1580 |
| 376 | 20230919 | 124800 | 22326458800 | 31900 | 31850 | 31900 | 31850 | 499 |
| 377 | 20230919 | 124700 | 22310554550 | 31850 | 31850 | 31850 | 31800 | 774 |
| 378 | 20230919 | 124600 | 22285902800 | 31850 | 31850 | 31900 | 31800 | 2602 |
| 379 | 20230919 | 124500 | 22203077800 | 31800 | 31850 | 31900 | 31800 | 1192 |
| 380 | 20230919 | 124400 | 22165119600 | 31900 | 31850 | 31900 | 31850 | 2745 |
| 381 | 20230919 | 124300 | 22077688350 | 31850 | 31900 | 31900 | 31850 | 987 |
| 382 | 20230919 | 124200 | 22046242400 | 31900 | 31900 | 31900 | 31850 | 505 |
| 383 | 20230919 | 124100 | 22030133900 | 31900 | 31900 | 31950 | 31850 | 1650 |
| 384 | 20230919 | 124000 | 21977503300 | 31950 | 31950 | 31950 | 31950 | 408 |
| 385 | 20230919 | 123900 | 21964467700 | 32000 | 31950 | 32000 | 31950 | 420 |
| 386 | 20230919 | 123800 | 21951040250 | 31950 | 31950 | 31950 | 31900 | 659 |
| 387 | 20230919 | 123700 | 21929985700 | 31950 | 32000 | 32000 | 31950 | 1016 |
| 388 | 20230919 | 123600 | 21897523850 | 32000 | 31950 | 32000 | 31950 | 768 |
| 389 | 20230919 | 123500 | 21872985150 | 32000 | 32000 | 32000 | 31950 | 213 |
| 390 | 20230919 | 123400 | 21866170900 | 32000 | 31950 | 32000 | 31950 | 645 |
| 391 | 20230919 | 123300 | 21845551150 | 32000 | 31900 | 32000 | 31900 | 865 |
| 392 | 20230919 | 123200 | 21817914400 | 31900 | 31900 | 31900 | 31850 | 400 |
| 393 | 20230919 | 123100 | 21805159800 | 31900 | 31900 | 31900 | 31900 | 74 |
| 394 | 20230919 | 123000 | 21802799200 | 31850 | 31850 | 31900 | 31800 | 417 |
| 395 | 20230919 | 122900 | 21789528950 | 31850 | 31850 | 31850 | 31850 | 437 |
| 396 | 20230919 | 122800 | 21775610500 | 31900 | 31850 | 31900 | 31800 | 934 |
| 397 | 20230919 | 122700 | 21745875400 | 31850 | 31900 | 31900 | 31800 | 689 |
| 398 | 20230919 | 122600 | 21723930500 | 31900 | 31900 | 31900 | 31850 | 462 |
| 399 | 20230919 | 122500 | 21709206050 | 31900 | 31850 | 31900 | 31800 | 759 |
| 400 | 20230919 | 122400 | 21685026800 | 31800 | 31900 | 31900 | 31800 | 4981 |
| 401 | 20230919 | 122300 | 21526422300 | 31900 | 31900 | 31950 | 31850 | 856 |
| 402 | 20230919 | 122200 | 21499116700 | 31900 | 31950 | 31950 | 31850 | 5167 |
| 403 | 20230919 | 122100 | 21334287700 | 31950 | 32000 | 32000 | 31950 | 536 |
| 404 | 20230919 | 122000 | 21317161100 | 32000 | 32000 | 32000 | 31950 | 47 |
| 405 | 20230919 | 121900 | 21315658550 | 31950 | 32000 | 32000 | 31950 | 1252 |
| 406 | 20230919 | 121800 | 21275656100 | 32000 | 31950 | 32000 | 31950 | 91 |
| 407 | 20230919 | 121700 | 21272748100 | 32000 | 31950 | 32000 | 31900 | 1150 |
| 408 | 20230919 | 121600 | 21236038300 | 31950 | 31950 | 32000 | 31950 | 844 |
| 409 | 20230919 | 121500 | 21209067500 | 31950 | 31900 | 31950 | 31900 | 1810 |
| 410 | 20230919 | 121400 | 21151238850 | 31950 | 32000 | 32000 | 31900 | 2605 |
| 411 | 20230919 | 121300 | 21067990500 | 32050 | 32000 | 32050 | 32000 | 1020 |
| 412 | 20230919 | 121200 | 21035348950 | 32000 | 32050 | 32050 | 32000 | 675 |
| 413 | 20230919 | 121100 | 21013747000 | 32000 | 32050 | 32050 | 32000 | 814 |
| 414 | 20230919 | 121000 | 20987693450 | 32000 | 32000 | 32050 | 31950 | 504 |
| 415 | 20230919 | 120900 | 20971578250 | 32000 | 32000 | 32000 | 32000 | 1010 |
| 416 | 20230919 | 120800 | 20939258250 | 32050 | 32050 | 32050 | 32000 | 736 |
| 417 | 20230919 | 120700 | 20915705600 | 32050 | 32050 | 32050 | 32000 | 271 |
| 418 | 20230919 | 120600 | 20907021050 | 32000 | 32000 | 32000 | 32000 | 90 |
| 419 | 20230919 | 120500 | 20904141050 | 32000 | 31950 | 32050 | 31950 | 798 |
| 420 | 20230919 | 120400 | 20878589900 | 32000 | 32050 | 32050 | 32000 | 1415 |
| 421 | 20230919 | 120300 | 20833303600 | 32050 | 32050 | 32100 | 32000 | 684 |
| 422 | 20230919 | 120200 | 20811385400 | 32050 | 32050 | 32100 | 32050 | 1546 |
| 423 | 20230919 | 120100 | 20761826800 | 32050 | 32050 | 32100 | 32050 | 204 |
| 424 | 20230919 | 120000 | 20755281500 | 32050 | 32100 | 32100 | 32050 | 570 |
| 425 | 20230919 | 115900 | 20736993300 | 32050 | 32050 | 32100 | 32050 | 1644 |
| 426 | 20230919 | 115800 | 20684257000 | 32050 | 32100 | 32100 | 32050 | 98 |
| 427 | 20230919 | 115700 | 20681111500 | 32100 | 32100 | 32150 | 32050 | 837 |
| 428 | 20230919 | 115600 | 20654251200 | 32100 | 32050 | 32100 | 32050 | 645 |
| 429 | 20230919 | 115500 | 20633550800 | 32050 | 32000 | 32050 | 32000 | 595 |
| 430 | 20230919 | 115400 | 20614486850 | 32050 | 32100 | 32100 | 31950 | 7724 |
| 431 | 20230919 | 115300 | 20367140700 | 32150 | 32150 | 32150 | 32100 | 250 |
| 432 | 20230919 | 115200 | 20359112750 | 32100 | 32150 | 32150 | 32050 | 4013 |
| 433 | 20230919 | 115100 | 20230292850 | 32150 | 32150 | 32150 | 32100 | 657 |
| 434 | 20230919 | 115000 | 20209198300 | 32150 | 32150 | 32150 | 32100 | 647 |
| 435 | 20230919 | 114900 | 20188403950 | 32100 | 32200 | 32200 | 32100 | 786 |
| 436 | 20230919 | 114800 | 20163153800 | 32200 | 32200 | 32200 | 32150 | 479 |
| 437 | 20230919 | 114700 | 20147745750 | 32200 | 32150 | 32200 | 32150 | 523 |
| 438 | 20230919 | 114600 | 20130928800 | 32150 | 32150 | 32150 | 32150 | 1101 |
| 439 | 20230919 | 114500 | 20095531650 | 32150 | 32100 | 32150 | 32100 | 645 |
| 440 | 20230919 | 114400 | 20074795000 | 32150 | 32150 | 32150 | 32100 | 541 |
| 441 | 20230919 | 114300 | 20057402350 | 32150 | 32100 | 32150 | 32100 | 791 |
| 442 | 20230919 | 114200 | 20032008550 | 32100 | 32050 | 32100 | 32050 | 1673 |
| 443 | 20230919 | 114100 | 19978317600 | 32050 | 32100 | 32100 | 32050 | 137 |
| 444 | 20230919 | 114000 | 19973922700 | 32100 | 32100 | 32100 | 32100 | 658 |
| 445 | 20230919 | 113900 | 19952800900 | 32100 | 32100 | 32100 | 32050 | 1605 |
| 446 | 20230919 | 113800 | 19901281250 | 32100 | 32100 | 32150 | 32100 | 414 |
| 447 | 20230919 | 113700 | 19887991300 | 32100 | 32150 | 32200 | 32100 | 1176 |
| 448 | 20230919 | 113600 | 19850186250 | 32150 | 32100 | 32150 | 32100 | 658 |
| 449 | 20230919 | 113500 | 19829050400 | 32150 | 32150 | 32200 | 32100 | 541 |
| 450 | 20230919 | 113400 | 19811663750 | 32150 | 32100 | 32150 | 32100 | 477 |
| 451 | 20230919 | 113300 | 19796331350 | 32150 | 32100 | 32150 | 32100 | 1316 |
| 452 | 20230919 | 113200 | 19754048300 | 32100 | 32100 | 32100 | 32050 | 959 |
| 453 | 20230919 | 113100 | 19723265100 | 32100 | 32150 | 32150 | 32050 | 2245 |
| 454 | 20230919 | 113000 | 19651207200 | 32100 | 32050 | 32100 | 32050 | 1215 |
| 455 | 20230919 | 112900 | 19612211650 | 32150 | 32150 | 32150 | 32050 | 6890 |
| 456 | 20230919 | 112800 | 19391055700 | 32200 | 32150 | 32200 | 32150 | 1728 |
| 457 | 20230919 | 112700 | 19335499700 | 32150 | 32150 | 32150 | 32100 | 1010 |
| 458 | 20230919 | 112600 | 19303047450 | 32150 | 32100 | 32150 | 32100 | 521 |
| 459 | 20230919 | 112500 | 19286318400 | 32150 | 32150 | 32150 | 32100 | 676 |
| 460 | 20230919 | 112400 | 19264586000 | 32150 | 32100 | 32150 | 32100 | 496 |
| 461 | 20230919 | 112300 | 19248656100 | 32100 | 32100 | 32150 | 32100 | 2876 |
| 462 | 20230919 | 112200 | 19156325550 | 32150 | 32150 | 32200 | 32150 | 1398 |
| 463 | 20230919 | 112100 | 19111354450 | 32150 | 32150 | 32150 | 32100 | 2053 |
| 464 | 20230919 | 112000 | 19045350800 | 32150 | 32100 | 32150 | 32100 | 749 |
| 465 | 20230919 | 111900 | 19021306400 | 32100 | 32100 | 32150 | 32100 | 785 |
| 466 | 20230919 | 111800 | 18996105650 | 32150 | 32150 | 32150 | 32100 | 792 |
| 467 | 20230919 | 111700 | 18970645200 | 32150 | 32100 | 32150 | 32100 | 1453 |
| 468 | 20230919 | 111600 | 18923953500 | 32100 | 32150 | 32150 | 32100 | 1658 |
| 469 | 20230919 | 111500 | 18870690650 | 32150 | 32150 | 32200 | 32150 | 170 |
| 470 | 20230919 | 111400 | 18865224500 | 32200 | 32200 | 32200 | 32150 | 2117 |
| 471 | 20230919 | 111300 | 18797155050 | 32200 | 32200 | 32200 | 32150 | 250 |
| 472 | 20230919 | 111200 | 18789108100 | 32200 | 32150 | 32200 | 32100 | 902 |
| 473 | 20230919 | 111100 | 18760100050 | 32100 | 32150 | 32150 | 32100 | 2050 |
| 474 | 20230919 | 111000 | 18694244150 | 32150 | 32150 | 32150 | 32100 | 1589 |
| 475 | 20230919 | 110900 | 18643220000 | 32100 | 32150 | 32150 | 32100 | 2321 |
| 476 | 20230919 | 110800 | 18568622200 | 32150 | 32100 | 32150 | 32100 | 1234 |
| 477 | 20230919 | 110700 | 18528972650 | 32100 | 32100 | 32150 | 32050 | 2197 |
| 478 | 20230919 | 110600 | 18458458000 | 32100 | 32100 | 32150 | 32100 | 1107 |
| 479 | 20230919 | 110500 | 18422922650 | 32100 | 32100 | 32150 | 32100 | 1388 |
| 480 | 20230919 | 110400 | 18378342550 | 32150 | 32200 | 32250 | 32100 | 2142 |
| 481 | 20230919 | 110300 | 18309469350 | 32250 | 32200 | 32250 | 32150 | 2786 |
| 482 | 20230919 | 110200 | 18219721950 | 32200 | 32200 | 32250 | 32200 | 980 |
| 483 | 20230919 | 110100 | 18188165350 | 32200 | 32150 | 32200 | 32150 | 2250 |
| 484 | 20230919 | 110000 | 18115802750 | 32200 | 32200 | 32200 | 32150 | 999 |
| 485 | 20230919 | 105900 | 18083657850 | 32150 | 32200 | 32200 | 32150 | 825 |
| 486 | 20230919 | 105800 | 18057097900 | 32150 | 32200 | 32200 | 32150 | 1069 |
| 487 | 20230919 | 105700 | 18022685900 | 32150 | 32150 | 32200 | 32100 | 1246 |
| 488 | 20230919 | 105600 | 17982631100 | 32150 | 32200 | 32200 | 32050 | 6360 |
| 489 | 20230919 | 105500 | 17778259400 | 32200 | 32250 | 32250 | 32200 | 5951 |
| 490 | 20230919 | 105400 | 17586596100 | 32250 | 32250 | 32250 | 32200 | 4071 |
| 491 | 20230919 | 105300 | 17455306400 | 32200 | 32300 | 32350 | 32200 | 4073 |
| 492 | 20230919 | 105200 | 17323899400 | 32300 | 32450 | 32450 | 32300 | 3328 |
| 493 | 20230919 | 105100 | 17216244400 | 32400 | 32500 | 32500 | 32400 | 5667 |
| 494 | 20230919 | 105000 | 17032422800 | 32450 | 32600 | 32600 | 32450 | 3749 |
| 495 | 20230919 | 104900 | 16910487250 | 32600 | 32500 | 32650 | 32500 | 18854 |
| 496 | 20230919 | 104800 | 16295898550 | 32500 | 32450 | 32550 | 32350 | 18373 |
| 497 | 20230919 | 104700 | 15700155350 | 32450 | 32250 | 32450 | 32200 | 9530 |
| 498 | 20230919 | 104600 | 15391607000 | 32200 | 32400 | 32400 | 32200 | 6621 |
| 499 | 20230919 | 104500 | 15177750400 | 32400 | 32400 | 32450 | 32350 | 5553 |
| 500 | 20230919 | 104400 | 14997750900 | 32400 | 32600 | 32650 | 32350 | 17200 |
| 501 | 20230919 | 104300 | 14439129100 | 32600 | 32400 | 32700 | 32400 | 36146 |
| 502 | 20230919 | 104200 | 13262408200 | 32450 | 32400 | 32450 | 32350 | 10710 |
| 503 | 20230919 | 104100 | 12915392650 | 32450 | 32450 | 32500 | 32350 | 12495 |
| 504 | 20230919 | 104000 | 12510017400 | 32450 | 32450 | 32500 | 32400 | 13453 |
| 505 | 20230919 | 103900 | 12073596350 | 32450 | 32200 | 32450 | 32200 | 21014 |
| 506 | 20230919 | 103800 | 11394029150 | 32200 | 32100 | 32250 | 32100 | 7932 |
| 507 | 20230919 | 103700 | 11138719450 | 32100 | 32050 | 32150 | 32050 | 2815 |
| 508 | 20230919 | 103600 | 11048370550 | 32050 | 32000 | 32050 | 32000 | 702 |
| 509 | 20230919 | 103500 | 11025895350 | 32050 | 32000 | 32050 | 32000 | 1395 |
| 510 | 20230919 | 103400 | 10981194350 | 32000 | 32050 | 32050 | 32000 | 1393 |
| 511 | 20230919 | 103300 | 10936615700 | 32050 | 32000 | 32050 | 31950 | 129 |
| 512 | 20230919 | 103200 | 10932486600 | 32000 | 32000 | 32000 | 31950 | 368 |
| 513 | 20230919 | 103100 | 10920712100 | 31950 | 31950 | 32000 | 31950 | 726 |
| 514 | 20230919 | 103000 | 10897496550 | 31950 | 31900 | 32000 | 31900 | 985 |
| 515 | 20230919 | 102900 | 10866043450 | 31950 | 31900 | 31950 | 31900 | 1134 |
| 516 | 20230919 | 102800 | 10829832700 | 31950 | 31950 | 31950 | 31850 | 1197 |
| 517 | 20230919 | 102700 | 10791653250 | 31950 | 31950 | 31950 | 31900 | 216 |
| 518 | 20230919 | 102600 | 10784758450 | 31900 | 31900 | 31950 | 31900 | 731 |
| 519 | 20230919 | 102500 | 10761439500 | 31950 | 31850 | 31950 | 31800 | 1250 |
| 520 | 20230919 | 102400 | 10721650900 | 31850 | 31950 | 31950 | 31800 | 4689 |
| 521 | 20230919 | 102300 | 10572300500 | 31950 | 31950 | 31950 | 31900 | 3105 |
| 522 | 20230919 | 102200 | 10473131250 | 31950 | 32000 | 32000 | 31950 | 508 |
| 523 | 20230919 | 102100 | 10456894600 | 32000 | 32050 | 32050 | 32000 | 453 |
| 524 | 20230919 | 102000 | 10442395900 | 32050 | 32000 | 32100 | 31950 | 1992 |
| 525 | 20230919 | 101900 | 10378563500 | 32000 | 32000 | 32050 | 32000 | 461 |
| 526 | 20230919 | 101800 | 10363810800 | 32050 | 32000 | 32050 | 31950 | 431 |
| 527 | 20230919 | 101700 | 10350015200 | 32050 | 32000 | 32050 | 32000 | 521 |
| 528 | 20230919 | 101600 | 10333330400 | 32000 | 32050 | 32100 | 31950 | 2147 |
| 529 | 20230919 | 101500 | 10264618300 | 32050 | 32100 | 32100 | 32050 | 1107 |
| 530 | 20230919 | 101400 | 10229130550 | 32100 | 32100 | 32100 | 32050 | 374 |
| 531 | 20230919 | 101300 | 10217130700 | 32100 | 32100 | 32100 | 32000 | 1909 |
| 532 | 20230919 | 101200 | 10155940100 | 32100 | 32150 | 32200 | 32100 | 2656 |
| 533 | 20230919 | 101100 | 10070620250 | 32150 | 32200 | 32250 | 32150 | 1854 |
| 534 | 20230919 | 101000 | 10010966900 | 32250 | 32150 | 32250 | 32150 | 2166 |
| 535 | 20230919 | 100900 | 9941221700 | 32150 | 32200 | 32200 | 32150 | 2247 |
| 536 | 20230919 | 100800 | 9868903900 | 32200 | 32200 | 32200 | 32100 | 5682 |
| 537 | 20230919 | 100700 | 9686190400 | 32150 | 32150 | 32200 | 32100 | 5562 |
| 538 | 20230919 | 100600 | 9507323000 | 32100 | 32100 | 32150 | 32100 | 1446 |
| 539 | 20230919 | 100500 | 9460889650 | 32150 | 32100 | 32150 | 32100 | 454 |
| 540 | 20230919 | 100400 | 9446313450 | 32100 | 32100 | 32150 | 32050 | 3966 |
| 541 | 20230919 | 100300 | 9319070200 | 32050 | 32050 | 32100 | 32000 | 697 |
| 542 | 20230919 | 100200 | 9296737700 | 32100 | 31950 | 32100 | 31900 | 5574 |
| 543 | 20230919 | 100100 | 9118270850 | 31950 | 31950 | 32000 | 31900 | 1258 |
| 544 | 20230919 | 100000 | 9078118700 | 31950 | 31900 | 32000 | 31900 | 1139 |
| 545 | 20230919 | 095900 | 9041729400 | 31950 | 31950 | 32000 | 31950 | 861 |
| 546 | 20230919 | 095800 | 9014215450 | 32000 | 31900 | 32000 | 31900 | 1141 |
| 547 | 20230919 | 095700 | 8977762300 | 31850 | 31850 | 31900 | 31800 | 2689 |
| 548 | 20230919 | 095600 | 8892190050 | 31800 | 31850 | 31850 | 31800 | 1081 |
| 549 | 20230919 | 095500 | 8857807050 | 31850 | 31850 | 31850 | 31750 | 3177 |
| 550 | 20230919 | 095400 | 8756768400 | 31800 | 31900 | 31900 | 31800 | 4047 |
| 551 | 20230919 | 095300 | 8627945450 | 31900 | 31900 | 31950 | 31850 | 2004 |
| 552 | 20230919 | 095200 | 8564010000 | 31950 | 32000 | 32050 | 31900 | 1983 |
| 553 | 20230919 | 095100 | 8500596950 | 32000 | 32050 | 32100 | 32000 | 2211 |
| 554 | 20230919 | 095000 | 8429733700 | 32050 | 32050 | 32050 | 32000 | 832 |
| 555 | 20230919 | 094900 | 8403086350 | 32050 | 32000 | 32100 | 32000 | 3089 |
| 556 | 20230919 | 094800 | 8304159150 | 32000 | 31950 | 32000 | 31900 | 989 |
| 557 | 20230919 | 094700 | 8272565650 | 31950 | 31900 | 32000 | 31900 | 1748 |
| 558 | 20230919 | 094600 | 8216694200 | 31900 | 31950 | 31950 | 31850 | 2039 |
| 559 | 20230919 | 094500 | 8151572600 | 31900 | 31900 | 31950 | 31850 | 1042 |
| 560 | 20230919 | 094400 | 8118335600 | 31900 | 31800 | 31950 | 31800 | 2845 |
| 561 | 20230919 | 094300 | 8027659450 | 31800 | 31800 | 31850 | 31800 | 3358 |
| 562 | 20230919 | 094200 | 7920862600 | 31800 | 31800 | 31800 | 31750 | 1180 |
| 563 | 20230919 | 094100 | 7883355600 | 31750 | 31750 | 31800 | 31750 | 728 |
| 564 | 20230919 | 094000 | 7860239950 | 31750 | 31750 | 31800 | 31750 | 990 |
| 565 | 20230919 | 093900 | 7828800450 | 31750 | 31800 | 31800 | 31750 | 1028 |
| 566 | 20230919 | 093800 | 7796136000 | 31800 | 31800 | 31800 | 31650 | 1897 |
| 567 | 20230919 | 093700 | 7735953100 | 31800 | 31650 | 31800 | 31650 | 4895 |
| 568 | 20230919 | 093600 | 7580557400 | 31750 | 31600 | 31750 | 31550 | 7478 |
| 569 | 20230919 | 093500 | 7343996650 | 31600 | 31650 | 31700 | 31600 | 3070 |
| 570 | 20230919 | 093400 | 7246867700 | 31650 | 31650 | 31700 | 31600 | 4660 |
| 571 | 20230919 | 093300 | 7099377850 | 31600 | 31550 | 31700 | 31550 | 7915 |
| 572 | 20230919 | 093200 | 6849018250 | 31550 | 31750 | 31750 | 31550 | 13433 |
| 573 | 20230919 | 093100 | 6423550200 | 31750 | 32000 | 32000 | 31750 | 17696 |
| 574 | 20230919 | 093000 | 5859777150 | 31950 | 31900 | 32000 | 31900 | 2181 |
| 575 | 20230919 | 092900 | 5790092150 | 31950 | 31950 | 31950 | 31900 | 3669 |
| 576 | 20230919 | 092800 | 5672918550 | 31900 | 31900 | 31950 | 31900 | 2030 |
| 577 | 20230919 | 092700 | 5608063050 | 31950 | 31950 | 31950 | 31900 | 817 |
| 578 | 20230919 | 092600 | 5581981000 | 31950 | 31900 | 31950 | 31900 | 1375 |
| 579 | 20230919 | 092500 | 5538117050 | 31950 | 31950 | 32000 | 31900 | 14164 |
| 580 | 20230919 | 092400 | 5085865150 | 32000 | 32050 | 32050 | 31950 | 3566 |
| 581 | 20230919 | 092300 | 4971755250 | 32050 | 32050 | 32100 | 32000 | 5928 |
| 582 | 20230919 | 092200 | 4781949000 | 32050 | 32150 | 32200 | 32000 | 10828 |
| 583 | 20230919 | 092100 | 4434517800 | 32200 | 32200 | 32250 | 32150 | 3719 |
| 584 | 20230919 | 092000 | 4314756050 | 32200 | 32200 | 32250 | 32200 | 1961 |
| 585 | 20230919 | 091900 | 4251611350 | 32250 | 32250 | 32300 | 32200 | 3282 |
| 586 | 20230919 | 091800 | 4145743950 | 32300 | 32300 | 32300 | 32250 | 2200 |
| 587 | 20230919 | 091700 | 4074694500 | 32250 | 32300 | 32300 | 32250 | 3028 |
| 588 | 20230919 | 091600 | 3976896500 | 32300 | 32300 | 32350 | 32250 | 3326 |
| 589 | 20230919 | 091500 | 3869471550 | 32300 | 32200 | 32300 | 32200 | 4831 |
| 590 | 20230919 | 091400 | 3713578700 | 32200 | 32200 | 32300 | 32200 | 3393 |
| 591 | 20230919 | 091300 | 3604231650 | 32200 | 32300 | 32300 | 32200 | 4279 |
| 592 | 20230919 | 091200 | 3466223000 | 32250 | 32250 | 32300 | 32200 | 3039 |
| 593 | 20230919 | 091100 | 3368204400 | 32250 | 32200 | 32250 | 32200 | 1180 |
| 594 | 20230919 | 091000 | 3330191250 | 32200 | 32100 | 32250 | 32050 | 5303 |
| 595 | 20230919 | 090900 | 3159586150 | 32100 | 32100 | 32150 | 32050 | 3024 |
| 596 | 20230919 | 090800 | 3062493450 | 32100 | 32200 | 32250 | 32100 | 9934 |
| 597 | 20230919 | 090700 | 2743047450 | 32250 | 32150 | 32250 | 32000 | 16181 |
| 598 | 20230919 | 090600 | 2224360300 | 32150 | 32300 | 32300 | 32050 | 10765 |
| 599 | 20230919 | 090500 | 1877865650 | 32300 | 32050 | 32350 | 32000 | 10423 |
| 600 | 20230919 | 090400 | 1542505600 | 32000 | 32000 | 32100 | 31950 | 9916 |
| 601 | 20230919 | 090300 | 1224995300 | 32050 | 31900 | 32150 | 31900 | 8713 |
| 602 | 20230919 | 090200 | 946083300 | 31950 | 32000 | 32050 | 31900 | 10452 |
| 603 | 20230919 | 090100 | 611927900 | 32050 | 32100 | 32150 | 32000 | 5009 |
| 604 | 20230919 | 090000 | 451230200 | 32100 | 32150 | 32200 | 32000 | 13574 |