33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 3 | 20230919 | 190200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230919 | 190100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230919 | 190000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230919 | 185900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230919 | 185800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230919 | 185700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230919 | 185600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230919 | 185500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230919 | 185400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230919 | 185300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230919 | 185200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230919 | 185100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230919 | 185000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230919 | 184900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230919 | 184800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230919 | 184700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230919 | 184600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230919 | 184500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230919 | 184400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230919 | 184300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230919 | 184200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230919 | 184100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230919 | 184000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230919 | 183900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230919 | 183800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230919 | 183700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230919 | 183600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230919 | 183500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230919 | 183400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230919 | 183300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 33 | 20230919 | 183200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230919 | 183100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230919 | 183000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230919 | 182900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230919 | 182800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230919 | 182700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230919 | 182600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230919 | 182500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230919 | 182400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230919 | 182300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230919 | 182200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230919 | 182100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230919 | 182000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230919 | 181900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230919 | 181800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230919 | 181700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230919 | 181600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230919 | 181500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230919 | 181400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230919 | 181300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230919 | 181200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230919 | 181100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230919 | 181000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230919 | 180900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230919 | 180800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230919 | 180700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230919 | 180600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230919 | 180500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230919 | 180400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230919 | 180300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 63 | 20230919 | 180200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230919 | 180100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230919 | 180000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230919 | 175900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230919 | 175800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230919 | 175700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230919 | 175600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230919 | 175500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230919 | 175400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230919 | 175300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230919 | 175200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230919 | 175100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230919 | 175000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230919 | 174900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230919 | 174800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230919 | 174700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230919 | 174600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230919 | 174500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230919 | 174400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230919 | 174300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230919 | 174200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230919 | 174100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230919 | 174000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230919 | 173900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230919 | 173800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230919 | 173700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230919 | 173600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230919 | 173500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230919 | 173400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230919 | 173300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 93 | 20230919 | 173200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230919 | 173100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230919 | 173000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230919 | 172900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230919 | 172800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230919 | 172700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230919 | 172600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230919 | 172500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230919 | 172400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230919 | 172300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230919 | 172200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230919 | 172100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230919 | 172000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230919 | 171900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230919 | 171800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230919 | 171700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230919 | 171600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230919 | 171500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230919 | 171400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230919 | 171300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230919 | 171200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230919 | 171100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230919 | 171000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230919 | 170900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230919 | 170800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230919 | 170700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230919 | 170600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230919 | 170500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230919 | 170400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230919 | 170300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 123 | 20230919 | 170200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230919 | 170100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230919 | 170000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230919 | 165900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230919 | 165800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230919 | 165700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230919 | 165600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230919 | 165500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230919 | 165400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230919 | 165300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230919 | 165200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230919 | 165100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230919 | 165000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230919 | 164900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230919 | 164800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230919 | 164700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230919 | 164600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230919 | 164500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230919 | 164400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230919 | 164300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230919 | 164200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230919 | 164100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230919 | 164000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230919 | 163900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230919 | 163800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230919 | 163700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230919 | 163600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230919 | 163500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230919 | 163400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230919 | 163300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 153 | 20230919 | 163200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230919 | 163100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230919 | 163000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230919 | 162900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230919 | 162800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230919 | 162700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230919 | 162600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230919 | 162500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230919 | 162400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230919 | 162300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230919 | 162200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230919 | 162100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230919 | 162000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230919 | 161900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230919 | 161800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230919 | 161700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230919 | 161600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230919 | 161500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230919 | 161400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230919 | 161300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230919 | 161200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230919 | 161100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230919 | 161000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230919 | 160900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230919 | 160800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230919 | 160700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230919 | 160600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230919 | 160500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230919 | 160400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230919 | 160300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 183 | 20230919 | 160200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230919 | 160100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230919 | 160000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230919 | 155900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230919 | 155800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230919 | 155700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20230919 | 155600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20230919 | 155500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20230919 | 155400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20230919 | 155300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20230919 | 155200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20230919 | 155100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20230919 | 155000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20230919 | 154900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20230919 | 154800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20230919 | 154700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20230919 | 154600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20230919 | 154500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20230919 | 154400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20230919 | 154300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20230919 | 154200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20230919 | 154100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20230919 | 154000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20230919 | 153900 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20230919 | 153800 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20230919 | 153700 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20230919 | 153600 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20230919 | 153500 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20230919 | 153400 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20230919 | 153300 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 213 | 20230919 | 153200 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20230919 | 153100 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20230919 | 153000 | 23397618100 | 32250 | 32250 | 32250 | 32250 | 23423 |
| 216 | 20230919 | 152900 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20230919 | 152800 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20230919 | 152700 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20230919 | 152600 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20230919 | 152500 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20230919 | 152400 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20230919 | 152300 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20230919 | 152200 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20230919 | 152100 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20230919 | 152000 | 22642226350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20230919 | 151900 | 22642226350 | 32250 | 32250 | 32250 | 32200 | 2940 |
| 227 | 20230919 | 151800 | 22547530000 | 32200 | 32250 | 32250 | 32200 | 753 |
| 228 | 20230919 | 151700 | 22523267300 | 32250 | 32200 | 32250 | 32200 | 1329 |
| 229 | 20230919 | 151600 | 22480472100 | 32200 | 32250 | 32250 | 32200 | 345 |
| 230 | 20230919 | 151500 | 22469356750 | 32200 | 32200 | 32250 | 32200 | 257 |
| 231 | 20230919 | 151400 | 22461081100 | 32200 | 32200 | 32250 | 32200 | 3204 |
| 232 | 20230919 | 151300 | 22357911500 | 32200 | 32250 | 32250 | 32200 | 522 |
| 233 | 20230919 | 151200 | 22341103000 | 32250 | 32200 | 32250 | 32150 | 135 |
| 234 | 20230919 | 151100 | 22336755750 | 32200 | 32150 | 32250 | 32150 | 403 |
| 235 | 20230919 | 151000 | 22323785600 | 32150 | 32200 | 32200 | 32150 | 747 |
| 236 | 20230919 | 150900 | 22299735750 | 32200 | 32200 | 32250 | 32150 | 1685 |
| 237 | 20230919 | 150800 | 22245476700 | 32200 | 32200 | 32250 | 32200 | 559 |
| 238 | 20230919 | 150700 | 22227475100 | 32200 | 32200 | 32250 | 32200 | 1841 |
| 239 | 20230919 | 150600 | 22168131700 | 32250 | 32200 | 32250 | 32200 | 2869 |
| 240 | 20230919 | 150500 | 22075747750 | 32200 | 32200 | 32250 | 32200 | 643 |
| 241 | 20230919 | 150400 | 22055041700 | 32250 | 32300 | 32300 | 32200 | 2661 |
| 242 | 20230919 | 150300 | 21969317400 | 32300 | 32250 | 32300 | 32250 | 1051 |
| 243 | 20230919 | 150200 | 21935419050 | 32250 | 32250 | 32300 | 32250 | 727 |
| 244 | 20230919 | 150100 | 21911967350 | 32250 | 32350 | 32350 | 32250 | 8806 |
| 245 | 20230919 | 150000 | 21627519250 | 32350 | 32150 | 32350 | 32150 | 38576 |
| 246 | 20230919 | 145900 | 20382074700 | 32150 | 32200 | 32200 | 32150 | 304 |
| 247 | 20230919 | 145800 | 20372291600 | 32150 | 32150 | 32250 | 32100 | 19848 |
| 248 | 20230919 | 145700 | 19733642450 | 32150 | 32100 | 32150 | 32100 | 437 |
| 249 | 20230919 | 145600 | 19719600350 | 32100 | 32150 | 32150 | 32100 | 188 |
| 250 | 20230919 | 145500 | 19713557800 | 32100 | 32100 | 32200 | 32100 | 778 |
| 251 | 20230919 | 145400 | 19688558200 | 32100 | 32100 | 32250 | 32100 | 16146 |
| 252 | 20230919 | 145300 | 19168728150 | 32100 | 32150 | 32150 | 32100 | 304 |
| 253 | 20230919 | 145200 | 19158958100 | 32150 | 32100 | 32150 | 32100 | 16707 |
| 254 | 20230919 | 145100 | 18622084850 | 32050 | 32150 | 32150 | 32050 | 5921 |
| 255 | 20230919 | 145000 | 18432013000 | 32150 | 32100 | 32150 | 32100 | 584 |
| 256 | 20230919 | 144900 | 18413253650 | 32100 | 32100 | 32150 | 32100 | 353 |
| 257 | 20230919 | 144800 | 18401910550 | 32100 | 32050 | 32150 | 32050 | 14015 |
| 258 | 20230919 | 144700 | 17951663200 | 32100 | 32050 | 32100 | 32050 | 886 |
| 259 | 20230919 | 144600 | 17923252150 | 32100 | 32050 | 32100 | 32050 | 12758 |
| 260 | 20230919 | 144500 | 17513723100 | 32100 | 32050 | 32100 | 32050 | 978 |
| 261 | 20230919 | 144400 | 17482371900 | 32100 | 32100 | 32100 | 32050 | 341 |
| 262 | 20230919 | 144300 | 17471432850 | 32050 | 32050 | 32100 | 32050 | 1675 |
| 263 | 20230919 | 144200 | 17417744700 | 32050 | 32050 | 32100 | 32050 | 787 |
| 264 | 20230919 | 144100 | 17392496300 | 32100 | 32050 | 32100 | 32050 | 360 |
| 265 | 20230919 | 144000 | 17380944500 | 32100 | 32100 | 32100 | 32050 | 1058 |
| 266 | 20230919 | 143900 | 17347013400 | 32050 | 32100 | 32100 | 32050 | 909 |
| 267 | 20230919 | 143800 | 17317848750 | 32100 | 32050 | 32100 | 32050 | 282 |
| 268 | 20230919 | 143700 | 17308805150 | 32050 | 32000 | 32100 | 32000 | 8410 |
| 269 | 20230919 | 143600 | 17039639200 | 31950 | 32000 | 32000 | 31950 | 791 |
| 270 | 20230919 | 143500 | 17014358400 | 32000 | 31950 | 32000 | 31950 | 116 |
| 271 | 20230919 | 143400 | 17010650550 | 31950 | 31950 | 32000 | 31950 | 781 |
| 272 | 20230919 | 143300 | 16985690700 | 31950 | 31950 | 32000 | 31950 | 195 |
| 273 | 20230919 | 143200 | 16979453250 | 32000 | 31950 | 32000 | 31950 | 565 |
| 274 | 20230919 | 143100 | 16961398850 | 31950 | 31950 | 32000 | 31950 | 106 |
| 275 | 20230919 | 143000 | 16958008450 | 31950 | 31950 | 32000 | 31950 | 1231 |
| 276 | 20230919 | 142900 | 16918673900 | 32000 | 31950 | 32000 | 31950 | 1504 |
| 277 | 20230919 | 142800 | 16870619350 | 31950 | 31950 | 32000 | 31950 | 217 |
| 278 | 20230919 | 142700 | 16863682650 | 31950 | 32000 | 32000 | 31950 | 138 |
| 279 | 20230919 | 142600 | 16859268400 | 32000 | 31950 | 32000 | 31950 | 210 |
| 280 | 20230919 | 142500 | 16852557300 | 31950 | 31950 | 32000 | 31950 | 502 |
| 281 | 20230919 | 142400 | 16836517400 | 31950 | 32000 | 32000 | 31950 | 174 |
| 282 | 20230919 | 142300 | 16830954200 | 32000 | 32050 | 32050 | 31950 | 8083 |
| 283 | 20230919 | 142200 | 16572004200 | 32050 | 32100 | 32100 | 32050 | 427 |
| 284 | 20230919 | 142100 | 16558302000 | 32050 | 32050 | 32100 | 32050 | 1558 |
| 285 | 20230919 | 142000 | 16508363650 | 32050 | 32050 | 32100 | 32050 | 313 |
| 286 | 20230919 | 141900 | 16498322600 | 32050 | 32050 | 32100 | 32050 | 143 |
| 287 | 20230919 | 141800 | 16493735250 | 32050 | 32050 | 32100 | 32050 | 1015 |
| 288 | 20230919 | 141700 | 16461198800 | 32050 | 32050 | 32100 | 32050 | 271 |
| 289 | 20230919 | 141600 | 16452511700 | 32050 | 32050 | 32100 | 32050 | 948 |
| 290 | 20230919 | 141500 | 16422110000 | 32050 | 32050 | 32100 | 32050 | 486 |
| 291 | 20230919 | 141400 | 16406520050 | 32100 | 32050 | 32100 | 32050 | 5442 |
| 292 | 20230919 | 141300 | 16232096900 | 32000 | 32000 | 32050 | 31950 | 9314 |
| 293 | 20230919 | 141200 | 15934022050 | 32000 | 31950 | 32000 | 31950 | 360 |
| 294 | 20230919 | 141100 | 15922507550 | 32000 | 32000 | 32000 | 31950 | 357 |
| 295 | 20230919 | 141000 | 15911087650 | 31950 | 32000 | 32000 | 31950 | 1036 |
| 296 | 20230919 | 140900 | 15877966800 | 31950 | 31950 | 32000 | 31950 | 152 |
| 297 | 20230919 | 140800 | 15873105100 | 31950 | 31950 | 32000 | 31900 | 7925 |
| 298 | 20230919 | 140700 | 15619935000 | 31900 | 31900 | 31950 | 31900 | 365 |
| 299 | 20230919 | 140600 | 15608274700 | 31900 | 31950 | 31950 | 31900 | 1478 |
| 300 | 20230919 | 140500 | 15561123000 | 31900 | 31900 | 31950 | 31900 | 133 |
| 301 | 20230919 | 140400 | 15556875400 | 31950 | 31900 | 31950 | 31900 | 375 |
| 302 | 20230919 | 140300 | 15544897850 | 31900 | 31900 | 31950 | 31900 | 522 |
| 303 | 20230919 | 140200 | 15528243950 | 31950 | 31900 | 31950 | 31900 | 150 |
| 304 | 20230919 | 140100 | 15523458550 | 31900 | 31950 | 31950 | 31900 | 198 |
| 305 | 20230919 | 140000 | 15517137800 | 31950 | 31950 | 31950 | 31900 | 630 |
| 306 | 20230919 | 135900 | 15497022550 | 31950 | 31950 | 31950 | 31900 | 1249 |
| 307 | 20230919 | 135800 | 15457139400 | 31900 | 31900 | 31900 | 31900 | 125 |
| 308 | 20230919 | 135700 | 15453151900 | 31900 | 32000 | 32000 | 31900 | 717 |
| 309 | 20230919 | 135600 | 15430243800 | 31950 | 31950 | 32000 | 31950 | 158 |
| 310 | 20230919 | 135500 | 15425195100 | 31950 | 31950 | 31950 | 31950 | 767 |
| 311 | 20230919 | 135400 | 15400689450 | 31950 | 31900 | 32000 | 31900 | 173 |
| 312 | 20230919 | 135300 | 15395165850 | 31900 | 31950 | 32000 | 31900 | 1291 |
| 313 | 20230919 | 135200 | 15353968650 | 31950 | 32000 | 32000 | 31900 | 493 |
| 314 | 20230919 | 135100 | 15338219550 | 31950 | 31950 | 32000 | 31950 | 1629 |
| 315 | 20230919 | 135000 | 15286170500 | 32000 | 31900 | 32000 | 31900 | 1421 |
| 316 | 20230919 | 134900 | 15240773350 | 31900 | 31950 | 31950 | 31900 | 1826 |
| 317 | 20230919 | 134800 | 15182432850 | 31950 | 31900 | 31950 | 31850 | 3828 |
| 318 | 20230919 | 134700 | 15060299700 | 31850 | 31850 | 31900 | 31850 | 341 |
| 319 | 20230919 | 134600 | 15049423350 | 31900 | 31850 | 31900 | 31850 | 394 |
| 320 | 20230919 | 134500 | 15036860850 | 31850 | 31850 | 31900 | 31850 | 426 |
| 321 | 20230919 | 134400 | 15023273700 | 31900 | 31900 | 31900 | 31850 | 1479 |
| 322 | 20230919 | 134300 | 14976117600 | 31900 | 31900 | 31950 | 31900 | 868 |
| 323 | 20230919 | 134200 | 14948427900 | 31900 | 31900 | 31950 | 31900 | 139 |
| 324 | 20230919 | 134100 | 14943991700 | 31950 | 31900 | 31950 | 31900 | 529 |
| 325 | 20230919 | 134000 | 14927114550 | 31950 | 31900 | 31950 | 31900 | 105 |
| 326 | 20230919 | 133900 | 14923764850 | 31900 | 31900 | 31950 | 31900 | 140 |
| 327 | 20230919 | 133800 | 14919296000 | 31900 | 31900 | 31900 | 31800 | 15217 |
| 328 | 20230919 | 133700 | 14434456500 | 31850 | 31900 | 31900 | 31850 | 625 |
| 329 | 20230919 | 133600 | 14414544200 | 31850 | 31900 | 31900 | 31850 | 529 |
| 330 | 20230919 | 133500 | 14397673050 | 31900 | 31850 | 31900 | 31850 | 175 |
| 331 | 20230919 | 133400 | 14392093600 | 31850 | 31850 | 31900 | 31850 | 137 |
| 332 | 20230919 | 133300 | 14387726800 | 31850 | 31850 | 31900 | 31850 | 545 |
| 333 | 20230919 | 133200 | 14370366050 | 31850 | 31850 | 31900 | 31850 | 76 |
| 334 | 20230919 | 133100 | 14367945050 | 31850 | 31850 | 31900 | 31850 | 198 |
| 335 | 20230919 | 133000 | 14361638350 | 31850 | 31850 | 31900 | 31850 | 3019 |
| 336 | 20230919 | 132900 | 14265472250 | 31850 | 31900 | 31900 | 31850 | 309 |
| 337 | 20230919 | 132800 | 14255620950 | 31900 | 31900 | 31900 | 31850 | 691 |
| 338 | 20230919 | 132700 | 14233579850 | 31850 | 31900 | 31900 | 31850 | 287 |
| 339 | 20230919 | 132600 | 14224430200 | 31850 | 31900 | 31900 | 31850 | 896 |
| 340 | 20230919 | 132500 | 14195875750 | 31900 | 31900 | 31900 | 31850 | 250 |
| 341 | 20230919 | 132400 | 14187904800 | 31900 | 31850 | 31900 | 31850 | 647 |
| 342 | 20230919 | 132300 | 14167270550 | 31850 | 31850 | 31900 | 31850 | 190 |
| 343 | 20230919 | 132200 | 14161212850 | 31900 | 31900 | 31900 | 31850 | 703 |
| 344 | 20230919 | 132100 | 14138811350 | 31900 | 31900 | 31900 | 31850 | 227 |
| 345 | 20230919 | 132000 | 14131574800 | 31850 | 31850 | 31900 | 31850 | 177 |
| 346 | 20230919 | 131900 | 14125931600 | 31900 | 31850 | 31900 | 31850 | 440 |
| 347 | 20230919 | 131800 | 14111911100 | 31900 | 31900 | 31900 | 31850 | 397 |
| 348 | 20230919 | 131700 | 14099258550 | 31850 | 31900 | 31900 | 31850 | 474 |
| 349 | 20230919 | 131600 | 14084144150 | 31900 | 31850 | 31900 | 31850 | 255 |
| 350 | 20230919 | 131500 | 14076012500 | 31850 | 31900 | 31900 | 31850 | 611 |
| 351 | 20230919 | 131400 | 14056545700 | 31900 | 31900 | 31900 | 31850 | 270 |
| 352 | 20230919 | 131300 | 14047936600 | 31900 | 31850 | 31900 | 31850 | 89 |
| 353 | 20230919 | 131200 | 14045101550 | 31850 | 31850 | 31900 | 31850 | 364 |
| 354 | 20230919 | 131100 | 14033502750 | 31900 | 31900 | 31900 | 31850 | 516 |
| 355 | 20230919 | 131000 | 14017067250 | 31850 | 31850 | 31900 | 31850 | 183 |
| 356 | 20230919 | 130900 | 14011232450 | 31850 | 31850 | 31900 | 31850 | 182 |
| 357 | 20230919 | 130800 | 14005431800 | 31900 | 31850 | 31900 | 31850 | 125 |
| 358 | 20230919 | 130700 | 14001448400 | 31850 | 31850 | 31850 | 31850 | 529 |
| 359 | 20230919 | 130600 | 13984599750 | 31850 | 31850 | 31900 | 31800 | 357 |
| 360 | 20230919 | 130500 | 13973227350 | 31850 | 31850 | 31900 | 31800 | 532 |
| 361 | 20230919 | 130400 | 13956286050 | 31850 | 31850 | 31850 | 31850 | 3310 |
| 362 | 20230919 | 130300 | 13850862550 | 31800 | 31850 | 31900 | 31800 | 7851 |
| 363 | 20230919 | 130200 | 13600801450 | 31900 | 31850 | 31900 | 31850 | 129 |
| 364 | 20230919 | 130100 | 13596692400 | 31850 | 31850 | 31900 | 31850 | 63 |
| 365 | 20230919 | 130000 | 13594685500 | 31850 | 31900 | 31900 | 31850 | 534 |
| 366 | 20230919 | 125900 | 13577674550 | 31900 | 31900 | 31900 | 31850 | 169 |
| 367 | 20230919 | 125800 | 13572288600 | 31850 | 31900 | 31900 | 31850 | 102 |
| 368 | 20230919 | 125700 | 13569037050 | 31900 | 31900 | 31950 | 31900 | 2343 |
| 369 | 20230919 | 125600 | 13494293200 | 31950 | 31900 | 31950 | 31900 | 575 |
| 370 | 20230919 | 125500 | 13475949850 | 31900 | 31900 | 31950 | 31900 | 308 |
| 371 | 20230919 | 125400 | 13466116300 | 31900 | 31900 | 31950 | 31800 | 11860 |
| 372 | 20230919 | 125300 | 13088275350 | 31900 | 31850 | 31900 | 31850 | 642 |
| 373 | 20230919 | 125200 | 13067823700 | 31900 | 31900 | 31900 | 31850 | 283 |
| 374 | 20230919 | 125100 | 13058799000 | 31900 | 31850 | 31900 | 31800 | 19684 |
| 375 | 20230919 | 125000 | 12431911900 | 31900 | 31850 | 31900 | 31850 | 163 |
| 376 | 20230919 | 124900 | 12426716550 | 31850 | 31850 | 31900 | 31850 | 489 |
| 377 | 20230919 | 124800 | 12411141800 | 31850 | 31850 | 31900 | 31850 | 100 |
| 378 | 20230919 | 124700 | 12407954350 | 31900 | 31850 | 31900 | 31850 | 103 |
| 379 | 20230919 | 124600 | 12404673000 | 31900 | 31850 | 31900 | 31850 | 234 |
| 380 | 20230919 | 124500 | 12397211000 | 31850 | 31900 | 31900 | 31850 | 3648 |
| 381 | 20230919 | 124400 | 12280895400 | 31900 | 31800 | 31950 | 31800 | 10286 |
| 382 | 20230919 | 124300 | 11953177000 | 31800 | 31800 | 31850 | 31800 | 753 |
| 383 | 20230919 | 124200 | 11929196150 | 31800 | 31850 | 31850 | 31800 | 1218 |
| 384 | 20230919 | 124100 | 11890428300 | 31850 | 31800 | 31850 | 31800 | 370 |
| 385 | 20230919 | 124000 | 11878654800 | 31800 | 31850 | 31850 | 31800 | 1176 |
| 386 | 20230919 | 123900 | 11841238000 | 31850 | 31850 | 31850 | 31800 | 464 |
| 387 | 20230919 | 123800 | 11826460450 | 31800 | 31850 | 31850 | 31800 | 1139 |
| 388 | 20230919 | 123700 | 11790238750 | 31800 | 31800 | 31850 | 31800 | 134 |
| 389 | 20230919 | 123600 | 11785974450 | 31800 | 31850 | 31850 | 31800 | 1101 |
| 390 | 20230919 | 123500 | 11750952700 | 31850 | 31800 | 31850 | 31800 | 219 |
| 391 | 20230919 | 123400 | 11743981500 | 31850 | 31800 | 31850 | 31800 | 1041 |
| 392 | 20230919 | 123300 | 11710867500 | 31850 | 31850 | 31900 | 31850 | 8210 |
| 393 | 20230919 | 123200 | 11449370200 | 31900 | 31850 | 31900 | 31850 | 128 |
| 394 | 20230919 | 123100 | 11445292800 | 31850 | 31850 | 31900 | 31850 | 532 |
| 395 | 20230919 | 123000 | 11428346700 | 31850 | 31900 | 31900 | 31850 | 332 |
| 396 | 20230919 | 122900 | 11417772150 | 31900 | 31900 | 31900 | 31850 | 4932 |
| 397 | 20230919 | 122800 | 11260682150 | 31850 | 31850 | 31900 | 31850 | 486 |
| 398 | 20230919 | 122700 | 11245200250 | 31850 | 31850 | 31900 | 31850 | 571 |
| 399 | 20230919 | 122600 | 11227008400 | 31900 | 31850 | 31900 | 31850 | 871 |
| 400 | 20230919 | 122500 | 11199264650 | 31850 | 31850 | 31900 | 31850 | 286 |
| 401 | 20230919 | 122400 | 11190144350 | 31900 | 31900 | 31900 | 31850 | 114 |
| 402 | 20230919 | 122300 | 11186511700 | 31900 | 31900 | 31900 | 31850 | 571 |
| 403 | 20230919 | 122200 | 11168320950 | 31900 | 31850 | 31900 | 31850 | 1337 |
| 404 | 20230919 | 122100 | 11125726500 | 31850 | 31850 | 31900 | 31850 | 319 |
| 405 | 20230919 | 122000 | 11115552800 | 31900 | 31850 | 31900 | 31850 | 497 |
| 406 | 20230919 | 121900 | 11099715300 | 31900 | 31900 | 31900 | 31850 | 515 |
| 407 | 20230919 | 121800 | 11083299650 | 31850 | 31850 | 31900 | 31850 | 402 |
| 408 | 20230919 | 121700 | 11070488950 | 31900 | 31850 | 31900 | 31850 | 330 |
| 409 | 20230919 | 121600 | 11059966650 | 31850 | 31900 | 31900 | 31850 | 653 |
| 410 | 20230919 | 121500 | 11039164300 | 31850 | 31850 | 31900 | 31850 | 909 |
| 411 | 20230919 | 121400 | 11010168300 | 31900 | 31850 | 31900 | 31850 | 967 |
| 412 | 20230919 | 121300 | 10979362150 | 31900 | 31900 | 31900 | 31850 | 214 |
| 413 | 20230919 | 121200 | 10972539750 | 31900 | 31900 | 31900 | 31850 | 786 |
| 414 | 20230919 | 121100 | 10947491550 | 31900 | 31900 | 31900 | 31850 | 968 |
| 415 | 20230919 | 121000 | 10916652200 | 31900 | 31900 | 31900 | 31850 | 223 |
| 416 | 20230919 | 120900 | 10909543050 | 31850 | 31850 | 31900 | 31850 | 151 |
| 417 | 20230919 | 120800 | 10904730300 | 31900 | 31850 | 31900 | 31850 | 565 |
| 418 | 20230919 | 120700 | 10886732500 | 31850 | 31900 | 31900 | 31850 | 163 |
| 419 | 20230919 | 120600 | 10881540300 | 31850 | 31850 | 31900 | 31850 | 154 |
| 420 | 20230919 | 120500 | 10876635350 | 31850 | 31850 | 31900 | 31850 | 464 |
| 421 | 20230919 | 120400 | 10861855800 | 31900 | 31850 | 31900 | 31850 | 641 |
| 422 | 20230919 | 120300 | 10841414050 | 31850 | 31850 | 31900 | 31850 | 291 |
| 423 | 20230919 | 120200 | 10832143050 | 31850 | 31900 | 31900 | 31850 | 725 |
| 424 | 20230919 | 120100 | 10809045500 | 31850 | 31900 | 31900 | 31850 | 1677 |
| 425 | 20230919 | 120000 | 10755632000 | 31900 | 31950 | 31950 | 31850 | 2930 |
| 426 | 20230919 | 115900 | 10662165400 | 31900 | 31900 | 31950 | 31900 | 1283 |
| 427 | 20230919 | 115800 | 10621236950 | 31900 | 31900 | 31950 | 31900 | 130 |
| 428 | 20230919 | 115700 | 10617088250 | 31900 | 31950 | 31950 | 31900 | 451 |
| 429 | 20230919 | 115600 | 10602701100 | 31950 | 31900 | 31950 | 31900 | 127 |
| 430 | 20230919 | 115500 | 10598649000 | 31900 | 31900 | 31950 | 31900 | 392 |
| 431 | 20230919 | 115400 | 10586143350 | 31950 | 31900 | 31950 | 31900 | 1601 |
| 432 | 20230919 | 115300 | 10535070750 | 31950 | 31900 | 31950 | 31900 | 36 |
| 433 | 20230919 | 115200 | 10533921700 | 31900 | 32000 | 32050 | 31900 | 5304 |
| 434 | 20230919 | 115100 | 10364318400 | 32000 | 32000 | 32050 | 32000 | 1128 |
| 435 | 20230919 | 115000 | 10328222100 | 32050 | 31900 | 32050 | 31900 | 7017 |
| 436 | 20230919 | 114900 | 10104050850 | 31950 | 32000 | 32050 | 31900 | 12942 |
| 437 | 20230919 | 114800 | 9690472450 | 32000 | 32050 | 32050 | 32000 | 145 |
| 438 | 20230919 | 114700 | 9685826800 | 32000 | 32000 | 32050 | 32000 | 813 |
| 439 | 20230919 | 114600 | 9659806550 | 32000 | 32050 | 32050 | 32000 | 461 |
| 440 | 20230919 | 114500 | 9645054200 | 32000 | 32000 | 32050 | 32000 | 209 |
| 441 | 20230919 | 114400 | 9638365700 | 32050 | 32000 | 32050 | 32000 | 371 |
| 442 | 20230919 | 114300 | 9626493100 | 32000 | 32050 | 32050 | 32000 | 368 |
| 443 | 20230919 | 114200 | 9614714250 | 32050 | 32050 | 32050 | 32050 | 1278 |
| 444 | 20230919 | 114100 | 9573754350 | 32050 | 32050 | 32100 | 32050 | 85 |
| 445 | 20230919 | 114000 | 9571029400 | 32050 | 32050 | 32050 | 32050 | 58 |
| 446 | 20230919 | 113900 | 9569170500 | 32050 | 32050 | 32100 | 32050 | 1183 |
| 447 | 20230919 | 113800 | 9531254950 | 32100 | 32050 | 32100 | 32050 | 44 |
| 448 | 20230919 | 113700 | 9529843850 | 32050 | 32050 | 32100 | 32050 | 2825 |
| 449 | 20230919 | 113600 | 9439299350 | 32050 | 32100 | 32100 | 32050 | 137 |
| 450 | 20230919 | 113500 | 9434903450 | 32050 | 32050 | 32100 | 32050 | 1166 |
| 451 | 20230919 | 113400 | 9397532500 | 32050 | 32100 | 32100 | 32050 | 60 |
| 452 | 20230919 | 113300 | 9395609100 | 32050 | 32050 | 32100 | 32050 | 1066 |
| 453 | 20230919 | 113200 | 9361443750 | 32100 | 32050 | 32100 | 32050 | 491 |
| 454 | 20230919 | 113100 | 9345706800 | 32050 | 32050 | 32100 | 32050 | 208 |
| 455 | 20230919 | 113000 | 9339040150 | 32050 | 32050 | 32100 | 32050 | 1267 |
| 456 | 20230919 | 112900 | 9298430350 | 32050 | 32100 | 32150 | 32050 | 7400 |
| 457 | 20230919 | 112800 | 9060972250 | 32100 | 32100 | 32100 | 32100 | 483 |
| 458 | 20230919 | 112700 | 9045467950 | 32100 | 32100 | 32100 | 32100 | 2211 |
| 459 | 20230919 | 112600 | 8974494850 | 32100 | 32100 | 32150 | 32100 | 118 |
| 460 | 20230919 | 112500 | 8970704950 | 32100 | 32100 | 32150 | 32100 | 258 |
| 461 | 20230919 | 112400 | 8962421550 | 32100 | 32150 | 32150 | 32100 | 1410 |
| 462 | 20230919 | 112300 | 8917150550 | 32150 | 32100 | 32150 | 32100 | 110 |
| 463 | 20230919 | 112200 | 8913618900 | 32100 | 32100 | 32150 | 32100 | 384 |
| 464 | 20230919 | 112100 | 8901290650 | 32100 | 32100 | 32150 | 32100 | 417 |
| 465 | 20230919 | 112000 | 8887904700 | 32150 | 32100 | 32150 | 32100 | 278 |
| 466 | 20230919 | 111900 | 8878980500 | 32100 | 32100 | 32150 | 32100 | 402 |
| 467 | 20230919 | 111800 | 8866076250 | 32100 | 32100 | 32150 | 32100 | 71 |
| 468 | 20230919 | 111700 | 8863796650 | 32150 | 32100 | 32150 | 32050 | 4019 |
| 469 | 20230919 | 111600 | 8734796750 | 32100 | 32100 | 32150 | 32100 | 1143 |
| 470 | 20230919 | 111500 | 8698106100 | 32100 | 32100 | 32100 | 32100 | 376 |
| 471 | 20230919 | 111400 | 8686036500 | 32100 | 32150 | 32150 | 32100 | 3050 |
| 472 | 20230919 | 111300 | 8588128000 | 32100 | 32100 | 32150 | 32100 | 1181 |
| 473 | 20230919 | 111200 | 8550217400 | 32150 | 32150 | 32150 | 32100 | 53 |
| 474 | 20230919 | 111100 | 8548513700 | 32150 | 32150 | 32150 | 32100 | 4428 |
| 475 | 20230919 | 111000 | 8406372050 | 32150 | 32100 | 32150 | 32100 | 65 |
| 476 | 20230919 | 110900 | 8404285500 | 32100 | 32150 | 32150 | 32100 | 561 |
| 477 | 20230919 | 110800 | 8386270400 | 32150 | 32100 | 32150 | 32100 | 217 |
| 478 | 20230919 | 110700 | 8379301850 | 32100 | 32100 | 32150 | 32100 | 91 |
| 479 | 20230919 | 110600 | 8376378350 | 32100 | 32150 | 32150 | 32100 | 441 |
| 480 | 20230919 | 110500 | 8362221200 | 32150 | 32150 | 32150 | 32100 | 97 |
| 481 | 20230919 | 110400 | 8359105850 | 32100 | 32150 | 32150 | 32100 | 34 |
| 482 | 20230919 | 110300 | 8358013900 | 32100 | 32150 | 32150 | 32100 | 110 |
| 483 | 20230919 | 110200 | 8354477800 | 32150 | 32100 | 32150 | 32100 | 432 |
| 484 | 20230919 | 110100 | 8340610150 | 32100 | 32100 | 32150 | 32100 | 26 |
| 485 | 20230919 | 110000 | 8339775500 | 32150 | 32150 | 32150 | 32100 | 3072 |
| 486 | 20230919 | 105900 | 8241010850 | 32150 | 32150 | 32150 | 32100 | 668 |
| 487 | 20230919 | 105800 | 8219565700 | 32100 | 32100 | 32150 | 32100 | 2163 |
| 488 | 20230919 | 105700 | 8150133300 | 32100 | 32150 | 32150 | 32100 | 304 |
| 489 | 20230919 | 105600 | 8140367400 | 32150 | 32150 | 32150 | 32100 | 27 |
| 490 | 20230919 | 105500 | 8139499600 | 32150 | 32150 | 32150 | 32050 | 10294 |
| 491 | 20230919 | 105400 | 7809095900 | 32150 | 32150 | 32150 | 32100 | 155 |
| 492 | 20230919 | 105300 | 7804113550 | 32150 | 32100 | 32150 | 32100 | 108 |
| 493 | 20230919 | 105200 | 7800642900 | 32100 | 32150 | 32150 | 32100 | 21 |
| 494 | 20230919 | 105100 | 7799967800 | 32150 | 32100 | 32150 | 32100 | 567 |
| 495 | 20230919 | 105000 | 7781759750 | 32150 | 32150 | 32150 | 32100 | 105 |
| 496 | 20230919 | 104900 | 7778384500 | 32150 | 32100 | 32150 | 32100 | 14 |
| 497 | 20230919 | 104800 | 7777934950 | 32100 | 32100 | 32150 | 32100 | 551 |
| 498 | 20230919 | 104700 | 7760228300 | 32150 | 32100 | 32150 | 32100 | 555 |
| 499 | 20230919 | 104600 | 7742412150 | 32150 | 32150 | 32150 | 32150 | 11 |
| 500 | 20230919 | 104500 | 7742058500 | 32100 | 32100 | 32150 | 32100 | 331 |
| 501 | 20230919 | 104400 | 7731431200 | 32150 | 32100 | 32150 | 32100 | 459 |
| 502 | 20230919 | 104300 | 7716695400 | 32150 | 32150 | 32150 | 32100 | 97 |
| 503 | 20230919 | 104200 | 7713577000 | 32100 | 32050 | 32150 | 32000 | 5906 |
| 504 | 20230919 | 104100 | 7524179200 | 32050 | 32050 | 32050 | 32050 | 275 |
| 505 | 20230919 | 104000 | 7515365450 | 32050 | 32050 | 32050 | 32000 | 1500 |
| 506 | 20230919 | 103900 | 7467350300 | 32000 | 32000 | 32050 | 32000 | 458 |
| 507 | 20230919 | 103800 | 7452686450 | 32050 | 32050 | 32050 | 32000 | 231 |
| 508 | 20230919 | 103700 | 7445287200 | 32000 | 32000 | 32050 | 32000 | 167 |
| 509 | 20230919 | 103600 | 7439937100 | 32000 | 32050 | 32050 | 32000 | 591 |
| 510 | 20230919 | 103500 | 7421017650 | 32050 | 32000 | 32050 | 32000 | 57 |
| 511 | 20230919 | 103400 | 7419191250 | 32050 | 32000 | 32050 | 32000 | 119 |
| 512 | 20230919 | 103300 | 7415377400 | 32050 | 32000 | 32050 | 32000 | 3863 |
| 513 | 20230919 | 103200 | 7291741950 | 32050 | 32000 | 32050 | 32000 | 2320 |
| 514 | 20230919 | 103100 | 7217498200 | 32050 | 32000 | 32050 | 32000 | 127 |
| 515 | 20230919 | 103000 | 7213433300 | 32050 | 32050 | 32050 | 32050 | 553 |
| 516 | 20230919 | 102900 | 7195709650 | 32050 | 32050 | 32050 | 32000 | 3920 |
| 517 | 20230919 | 102800 | 7070105100 | 32100 | 32050 | 32100 | 32050 | 157 |
| 518 | 20230919 | 102700 | 7065068300 | 32050 | 32100 | 32100 | 32050 | 139 |
| 519 | 20230919 | 102600 | 7060606600 | 32100 | 32100 | 32100 | 32050 | 107 |
| 520 | 20230919 | 102500 | 7057172150 | 32100 | 32050 | 32100 | 32050 | 565 |
| 521 | 20230919 | 102400 | 7039059100 | 32050 | 32050 | 32050 | 32050 | 184 |
| 522 | 20230919 | 102300 | 7033161900 | 32100 | 32100 | 32100 | 32050 | 6487 |
| 523 | 20230919 | 102200 | 6824962650 | 32100 | 32100 | 32150 | 32100 | 1777 |
| 524 | 20230919 | 102100 | 6767920700 | 32150 | 32100 | 32150 | 32100 | 3426 |
| 525 | 20230919 | 102000 | 6657930950 | 32100 | 32100 | 32100 | 32050 | 337 |
| 526 | 20230919 | 101900 | 6647114650 | 32100 | 32100 | 32100 | 32050 | 204 |
| 527 | 20230919 | 101800 | 6640566750 | 32100 | 32050 | 32100 | 32050 | 1352 |
| 528 | 20230919 | 101700 | 6597232850 | 32050 | 32000 | 32050 | 31950 | 6115 |
| 529 | 20230919 | 101600 | 6401436350 | 31950 | 31950 | 31950 | 31950 | 2301 |
| 530 | 20230919 | 101500 | 6327919400 | 32000 | 32000 | 32000 | 32000 | 46 |
| 531 | 20230919 | 101400 | 6326447400 | 31950 | 32000 | 32000 | 31950 | 531 |
| 532 | 20230919 | 101300 | 6309476400 | 31950 | 31950 | 32000 | 31950 | 111 |
| 533 | 20230919 | 101200 | 6305927850 | 31950 | 32000 | 32000 | 31950 | 370 |
| 534 | 20230919 | 101100 | 6294100850 | 32000 | 32000 | 32000 | 31950 | 89 |
| 535 | 20230919 | 101000 | 6291253000 | 31950 | 31950 | 32000 | 31950 | 477 |
| 536 | 20230919 | 100900 | 6276010600 | 31950 | 32000 | 32000 | 31950 | 35 |
| 537 | 20230919 | 100800 | 6274891400 | 32000 | 31950 | 32000 | 31950 | 98 |
| 538 | 20230919 | 100700 | 6271757400 | 31950 | 31950 | 31950 | 31950 | 721 |
| 539 | 20230919 | 100600 | 6248721450 | 31950 | 31950 | 32000 | 31950 | 2218 |
| 540 | 20230919 | 100500 | 6177851350 | 31950 | 31950 | 32000 | 31900 | 1274 |
| 541 | 20230919 | 100400 | 6137143600 | 31900 | 31900 | 31950 | 31900 | 1187 |
| 542 | 20230919 | 100300 | 6099278150 | 31950 | 31950 | 31950 | 31900 | 4069 |
| 543 | 20230919 | 100200 | 5969332450 | 31950 | 32000 | 32000 | 31950 | 343 |
| 544 | 20230919 | 100100 | 5958368000 | 32000 | 32000 | 32000 | 31950 | 16 |
| 545 | 20230919 | 100000 | 5957856150 | 32000 | 31950 | 32000 | 31950 | 1508 |
| 546 | 20230919 | 095900 | 5909650350 | 31950 | 32000 | 32000 | 31950 | 1032 |
| 547 | 20230919 | 095800 | 5876648250 | 31950 | 32050 | 32050 | 31950 | 4316 |
| 548 | 20230919 | 095700 | 5738609950 | 32050 | 32050 | 32050 | 32000 | 111 |
| 549 | 20230919 | 095600 | 5735055100 | 32000 | 32000 | 32050 | 32000 | 444 |
| 550 | 20230919 | 095500 | 5720846600 | 32050 | 32050 | 32050 | 32050 | 600 |
| 551 | 20230919 | 095400 | 5701616600 | 32000 | 32000 | 32000 | 32000 | 151 |
| 552 | 20230919 | 095300 | 5696784600 | 32000 | 32000 | 32000 | 32000 | 114 |
| 553 | 20230919 | 095200 | 5693136600 | 32050 | 32000 | 32050 | 31950 | 10298 |
| 554 | 20230919 | 095100 | 5363745050 | 32050 | 32000 | 32050 | 32000 | 180 |
| 555 | 20230919 | 095000 | 5357977500 | 32000 | 32000 | 32050 | 32000 | 247 |
| 556 | 20230919 | 094900 | 5350071200 | 32000 | 32050 | 32050 | 32000 | 1451 |
| 557 | 20230919 | 094800 | 5303636550 | 32050 | 32050 | 32050 | 32000 | 527 |
| 558 | 20230919 | 094700 | 5286767200 | 32050 | 32050 | 32050 | 32000 | 67 |
| 559 | 20230919 | 094600 | 5284620050 | 32050 | 32050 | 32050 | 32050 | 112 |
| 560 | 20230919 | 094500 | 5281030450 | 32050 | 32050 | 32050 | 32000 | 482 |
| 561 | 20230919 | 094400 | 5265603650 | 32050 | 31950 | 32050 | 31950 | 3414 |
| 562 | 20230919 | 094300 | 5156241750 | 32000 | 32000 | 32000 | 31950 | 562 |
| 563 | 20230919 | 094200 | 5138265400 | 31950 | 31950 | 32000 | 31950 | 212 |
| 564 | 20230919 | 094100 | 5131491750 | 32000 | 32000 | 32050 | 31950 | 1480 |
| 565 | 20230919 | 094000 | 5084127800 | 32000 | 32000 | 32050 | 32000 | 1340 |
| 566 | 20230919 | 093900 | 5041247750 | 32050 | 31950 | 32050 | 31900 | 6353 |
| 567 | 20230919 | 093800 | 4838145800 | 31950 | 31950 | 31950 | 31900 | 69 |
| 568 | 20230919 | 093700 | 4835941500 | 31950 | 31900 | 31950 | 31900 | 688 |
| 569 | 20230919 | 093600 | 4813988350 | 31900 | 31900 | 31950 | 31900 | 1262 |
| 570 | 20230919 | 093500 | 4773724800 | 31900 | 31900 | 31950 | 31850 | 22098 |
| 571 | 20230919 | 093400 | 4069176850 | 31900 | 31900 | 31950 | 31900 | 2442 |
| 572 | 20230919 | 093300 | 3991256900 | 31950 | 31950 | 31950 | 31900 | 2301 |
| 573 | 20230919 | 093200 | 3917799050 | 31900 | 31950 | 31950 | 31900 | 10 |
| 574 | 20230919 | 093100 | 3917479750 | 31950 | 31900 | 31950 | 31900 | 378 |
| 575 | 20230919 | 093000 | 3905403450 | 31950 | 31900 | 31950 | 31900 | 893 |
| 576 | 20230919 | 092900 | 3876897350 | 31950 | 31950 | 31950 | 31900 | 212 |
| 577 | 20230919 | 092800 | 3870128950 | 31950 | 31950 | 31950 | 31900 | 322 |
| 578 | 20230919 | 092700 | 3859855450 | 31950 | 31950 | 31950 | 31900 | 124 |
| 579 | 20230919 | 092600 | 3855893800 | 31950 | 31900 | 31950 | 31900 | 674 |
| 580 | 20230919 | 092500 | 3834386250 | 31900 | 31950 | 31950 | 31900 | 407 |
| 581 | 20230919 | 092400 | 3821400350 | 31950 | 31950 | 31950 | 31900 | 141 |
| 582 | 20230919 | 092300 | 3816900600 | 31950 | 32000 | 32000 | 31950 | 2006 |
| 583 | 20230919 | 092200 | 3752794650 | 31950 | 31950 | 31950 | 31900 | 1127 |
| 584 | 20230919 | 092100 | 3716805150 | 31950 | 31950 | 31950 | 31900 | 1369 |
| 585 | 20230919 | 092000 | 3673065650 | 31950 | 31900 | 31950 | 31850 | 7444 |
| 586 | 20230919 | 091900 | 3435601350 | 31900 | 31900 | 31900 | 31850 | 1241 |
| 587 | 20230919 | 091800 | 3396061950 | 31850 | 31900 | 31900 | 31850 | 97 |
| 588 | 20230919 | 091700 | 3392968450 | 31900 | 31900 | 31900 | 31850 | 876 |
| 589 | 20230919 | 091600 | 3365041650 | 31900 | 31850 | 31900 | 31800 | 474 |
| 590 | 20230919 | 091500 | 3349946150 | 31850 | 31900 | 31900 | 31800 | 13449 |
| 591 | 20230919 | 091400 | 2921691650 | 31850 | 31850 | 31900 | 31850 | 650 |
| 592 | 20230919 | 091300 | 2900988350 | 31850 | 31850 | 31900 | 31800 | 8297 |
| 593 | 20230919 | 091200 | 2636772600 | 31850 | 31850 | 31850 | 31850 | 576 |
| 594 | 20230919 | 091100 | 2618427000 | 31850 | 31900 | 31900 | 31850 | 1879 |
| 595 | 20230919 | 091000 | 2558577700 | 31850 | 31900 | 31900 | 31850 | 7827 |
| 596 | 20230919 | 090900 | 2309283450 | 31850 | 31850 | 31900 | 31850 | 1003 |
| 597 | 20230919 | 090800 | 2277330450 | 31900 | 31900 | 31900 | 31800 | 7213 |
| 598 | 20230919 | 090700 | 2047540700 | 31900 | 31900 | 31950 | 31900 | 1045 |
| 599 | 20230919 | 090600 | 2014195050 | 31900 | 31900 | 31950 | 31800 | 8672 |
| 600 | 20230919 | 090500 | 1738129000 | 31950 | 32050 | 32050 | 31800 | 26063 |
| 601 | 20230919 | 090400 | 906383250 | 32050 | 32000 | 32100 | 32000 | 3478 |
| 602 | 20230919 | 090300 | 795029050 | 31950 | 32000 | 32000 | 31950 | 2093 |
| 603 | 20230919 | 090200 | 728081900 | 32000 | 32100 | 32100 | 31950 | 5283 |
| 604 | 20230919 | 090100 | 558837450 | 32100 | 32050 | 32150 | 32050 | 2073 |
| 605 | 20230919 | 090000 | 492305800 | 32050 | 32200 | 32250 | 31900 | 15315 |