32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 3 | 20230919 | 190200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230919 | 190100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230919 | 190000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230919 | 185900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230919 | 185800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230919 | 185700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230919 | 185600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230919 | 185500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230919 | 185400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230919 | 185300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230919 | 185200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230919 | 185100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230919 | 185000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230919 | 184900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230919 | 184800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230919 | 184700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230919 | 184600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230919 | 184500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230919 | 184400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230919 | 184300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230919 | 184200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230919 | 184100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230919 | 184000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230919 | 183900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230919 | 183800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230919 | 183700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230919 | 183600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230919 | 183500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230919 | 183400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230919 | 183300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 33 | 20230919 | 183200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230919 | 183100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230919 | 183000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230919 | 182900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230919 | 182800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230919 | 182700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230919 | 182600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230919 | 182500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230919 | 182400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230919 | 182300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230919 | 182200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230919 | 182100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230919 | 182000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230919 | 181900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230919 | 181800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230919 | 181700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230919 | 181600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230919 | 181500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230919 | 181400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230919 | 181300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230919 | 181200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230919 | 181100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230919 | 181000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230919 | 180900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230919 | 180800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230919 | 180700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230919 | 180600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230919 | 180500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230919 | 180400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230919 | 180300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 63 | 20230919 | 180200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230919 | 180100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230919 | 180000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230919 | 175900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230919 | 175800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230919 | 175700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230919 | 175600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230919 | 175500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230919 | 175400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230919 | 175300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230919 | 175200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230919 | 175100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230919 | 175000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230919 | 174900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230919 | 174800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230919 | 174700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230919 | 174600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230919 | 174500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230919 | 174400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230919 | 174300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230919 | 174200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230919 | 174100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230919 | 174000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230919 | 173900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230919 | 173800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230919 | 173700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230919 | 173600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230919 | 173500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230919 | 173400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230919 | 173300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 93 | 20230919 | 173200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230919 | 173100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230919 | 173000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230919 | 172900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230919 | 172800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230919 | 172700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230919 | 172600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230919 | 172500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230919 | 172400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230919 | 172300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230919 | 172200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230919 | 172100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230919 | 172000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230919 | 171900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230919 | 171800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230919 | 171700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230919 | 171600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230919 | 171500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230919 | 171400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230919 | 171300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230919 | 171200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230919 | 171100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230919 | 171000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230919 | 170900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230919 | 170800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230919 | 170700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230919 | 170600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230919 | 170500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230919 | 170400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230919 | 170300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 123 | 20230919 | 170200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230919 | 170100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230919 | 170000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230919 | 165900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230919 | 165800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230919 | 165700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230919 | 165600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230919 | 165500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230919 | 165400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230919 | 165300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230919 | 165200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230919 | 165100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230919 | 165000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230919 | 164900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230919 | 164800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230919 | 164700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230919 | 164600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230919 | 164500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230919 | 164400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230919 | 164300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230919 | 164200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230919 | 164100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230919 | 164000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230919 | 163900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230919 | 163800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230919 | 163700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230919 | 163600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230919 | 163500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230919 | 163400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230919 | 163300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 153 | 20230919 | 163200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230919 | 163100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230919 | 163000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230919 | 162900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230919 | 162800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230919 | 162700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230919 | 162600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230919 | 162500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230919 | 162400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230919 | 162300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230919 | 162200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230919 | 162100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230919 | 162000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230919 | 161900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230919 | 161800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230919 | 161700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230919 | 161600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230919 | 161500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230919 | 161400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230919 | 161300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230919 | 161200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230919 | 161100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230919 | 161000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230919 | 160900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230919 | 160800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230919 | 160700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230919 | 160600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230919 | 160500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230919 | 160400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230919 | 160300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 183 | 20230919 | 160200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230919 | 160100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230919 | 160000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230919 | 155900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20230919 | 155800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20230919 | 155700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20230919 | 155600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20230919 | 155500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20230919 | 155400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20230919 | 155300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20230919 | 155200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20230919 | 155100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20230919 | 155000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20230919 | 154900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20230919 | 154800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20230919 | 154700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20230919 | 154600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20230919 | 154500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20230919 | 154400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20230919 | 154300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20230919 | 154200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20230919 | 154100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20230919 | 154000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20230919 | 153900 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20230919 | 153800 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20230919 | 153700 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20230919 | 153600 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20230919 | 153500 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20230919 | 153400 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20230919 | 153300 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 213 | 20230919 | 153200 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20230919 | 153100 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20230919 | 153000 | 8522624100 | 24450 | 24450 | 24450 | 24450 | 2947 |
| 216 | 20230919 | 152900 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20230919 | 152800 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230919 | 152700 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230919 | 152600 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230919 | 152500 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20230919 | 152400 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20230919 | 152300 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20230919 | 152200 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20230919 | 152100 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20230919 | 152000 | 8450569950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20230919 | 151900 | 8450569950 | 24500 | 24450 | 24500 | 24350 | 872 |
| 227 | 20230919 | 151800 | 8429268400 | 24500 | 24400 | 24500 | 24400 | 392 |
| 228 | 20230919 | 151700 | 8419670100 | 24400 | 24450 | 24500 | 24350 | 152 |
| 229 | 20230919 | 151600 | 8415960450 | 24450 | 24500 | 24500 | 24400 | 865 |
| 230 | 20230919 | 151500 | 8394805450 | 24550 | 24550 | 24600 | 24450 | 1074 |
| 231 | 20230919 | 151400 | 8368437900 | 24450 | 24450 | 24550 | 24450 | 575 |
| 232 | 20230919 | 151300 | 8354362250 | 24450 | 24550 | 24550 | 24450 | 703 |
| 233 | 20230919 | 151200 | 8337140100 | 24550 | 24550 | 24550 | 24450 | 1238 |
| 234 | 20230919 | 151100 | 8306800350 | 24550 | 24350 | 24600 | 24350 | 1973 |
| 235 | 20230919 | 151000 | 8258568000 | 24350 | 24250 | 24350 | 24250 | 938 |
| 236 | 20230919 | 150900 | 8235753450 | 24300 | 24200 | 24300 | 24150 | 1291 |
| 237 | 20230919 | 150800 | 8204417000 | 24150 | 24050 | 24250 | 24050 | 1606 |
| 238 | 20230919 | 150700 | 8165660950 | 24050 | 24150 | 24250 | 24050 | 1067 |
| 239 | 20230919 | 150600 | 8139907550 | 24100 | 24200 | 24250 | 24100 | 3059 |
| 240 | 20230919 | 150500 | 8066045550 | 24200 | 24200 | 24250 | 24100 | 1146 |
| 241 | 20230919 | 150400 | 8038296850 | 24200 | 24100 | 24250 | 24100 | 825 |
| 242 | 20230919 | 150300 | 8018324100 | 24100 | 24100 | 24250 | 24050 | 937 |
| 243 | 20230919 | 150200 | 7995685300 | 24100 | 24150 | 24200 | 24050 | 2362 |
| 244 | 20230919 | 150100 | 7938736300 | 24100 | 24150 | 24250 | 24100 | 1252 |
| 245 | 20230919 | 150000 | 7908508050 | 24100 | 24100 | 24250 | 24050 | 2110 |
| 246 | 20230919 | 145900 | 7857629750 | 24100 | 24200 | 24250 | 24100 | 1872 |
| 247 | 20230919 | 145800 | 7812317800 | 24250 | 24200 | 24250 | 24050 | 1811 |
| 248 | 20230919 | 145700 | 7768648600 | 24200 | 24050 | 24200 | 24050 | 1313 |
| 249 | 20230919 | 145600 | 7736977350 | 24050 | 24100 | 24150 | 24050 | 2863 |
| 250 | 20230919 | 145500 | 7667991850 | 24100 | 24100 | 24200 | 24100 | 965 |
| 251 | 20230919 | 145400 | 7644683200 | 24100 | 24100 | 24300 | 24050 | 1691 |
| 252 | 20230919 | 145300 | 7603886900 | 24100 | 24150 | 24300 | 24100 | 1322 |
| 253 | 20230919 | 145200 | 7571922050 | 24150 | 24200 | 24250 | 24100 | 975 |
| 254 | 20230919 | 145100 | 7548338550 | 24250 | 24050 | 24300 | 24000 | 2693 |
| 255 | 20230919 | 145000 | 7483280150 | 24050 | 24000 | 24150 | 24000 | 1581 |
| 256 | 20230919 | 144900 | 7445231300 | 24000 | 24100 | 24150 | 24000 | 3567 |
| 257 | 20230919 | 144800 | 7359557100 | 24050 | 24100 | 24150 | 24050 | 1703 |
| 258 | 20230919 | 144700 | 7318539700 | 24100 | 24200 | 24300 | 24050 | 12033 |
| 259 | 20230919 | 144600 | 7028553500 | 24150 | 24250 | 24300 | 24150 | 4550 |
| 260 | 20230919 | 144500 | 6918417650 | 24300 | 24300 | 24450 | 24200 | 4956 |
| 261 | 20230919 | 144400 | 6798121950 | 24300 | 24350 | 24550 | 24300 | 1203 |
| 262 | 20230919 | 144300 | 6768820300 | 24350 | 24350 | 24400 | 24300 | 1313 |
| 263 | 20230919 | 144200 | 6736872100 | 24350 | 24350 | 24400 | 24300 | 836 |
| 264 | 20230919 | 144100 | 6716489100 | 24350 | 24350 | 24500 | 24300 | 1413 |
| 265 | 20230919 | 144000 | 6682038100 | 24350 | 24350 | 24600 | 24350 | 1142 |
| 266 | 20230919 | 143900 | 6654145550 | 24350 | 24400 | 24600 | 24350 | 1083 |
| 267 | 20230919 | 143800 | 6627676350 | 24350 | 24400 | 24600 | 24350 | 736 |
| 268 | 20230919 | 143700 | 6609653150 | 24350 | 24400 | 24550 | 24300 | 834 |
| 269 | 20230919 | 143600 | 6589293100 | 24400 | 24350 | 24400 | 24300 | 421 |
| 270 | 20230919 | 143500 | 6579045650 | 24400 | 24350 | 24600 | 24350 | 866 |
| 271 | 20230919 | 143400 | 6557865150 | 24300 | 24300 | 24450 | 24300 | 880 |
| 272 | 20230919 | 143300 | 6536427900 | 24300 | 24350 | 24350 | 24300 | 678 |
| 273 | 20230919 | 143200 | 6519948250 | 24350 | 24350 | 24400 | 24350 | 622 |
| 274 | 20230919 | 143100 | 6504800450 | 24400 | 24350 | 24400 | 24300 | 407 |
| 275 | 20230919 | 143000 | 6494901150 | 24350 | 24300 | 24400 | 24300 | 604 |
| 276 | 20230919 | 142900 | 6480214100 | 24300 | 24300 | 24400 | 24300 | 330 |
| 277 | 20230919 | 142800 | 6472179500 | 24300 | 24300 | 24450 | 24300 | 821 |
| 278 | 20230919 | 142700 | 6452193100 | 24300 | 24300 | 24400 | 24300 | 662 |
| 279 | 20230919 | 142600 | 6436099100 | 24350 | 24350 | 24400 | 24300 | 573 |
| 280 | 20230919 | 142500 | 6422154300 | 24350 | 24300 | 24400 | 24300 | 434 |
| 281 | 20230919 | 142400 | 6411593700 | 24300 | 24350 | 24350 | 24300 | 694 |
| 282 | 20230919 | 142300 | 6394710650 | 24350 | 24350 | 24400 | 24300 | 765 |
| 283 | 20230919 | 142200 | 6376094250 | 24400 | 24250 | 24400 | 24250 | 852 |
| 284 | 20230919 | 142100 | 6355361750 | 24300 | 24300 | 24350 | 24250 | 608 |
| 285 | 20230919 | 142000 | 6340599100 | 24300 | 24250 | 24350 | 24250 | 539 |
| 286 | 20230919 | 141900 | 6327510300 | 24250 | 24300 | 24300 | 24250 | 846 |
| 287 | 20230919 | 141800 | 6306976100 | 24250 | 24250 | 24300 | 24200 | 467 |
| 288 | 20230919 | 141700 | 6295652450 | 24250 | 24250 | 24300 | 24200 | 2475 |
| 289 | 20230919 | 141600 | 6235665800 | 24250 | 24300 | 24350 | 24250 | 377 |
| 290 | 20230919 | 141500 | 6226512900 | 24300 | 24350 | 24350 | 24250 | 640 |
| 291 | 20230919 | 141400 | 6210965300 | 24300 | 24300 | 24350 | 24250 | 1484 |
| 292 | 20230919 | 141300 | 6174944700 | 24300 | 24300 | 24350 | 24300 | 428 |
| 293 | 20230919 | 141200 | 6164543950 | 24300 | 24350 | 24400 | 24250 | 4628 |
| 294 | 20230919 | 141100 | 6052195250 | 24350 | 24400 | 24400 | 24350 | 846 |
| 295 | 20230919 | 141000 | 6031587400 | 24400 | 24450 | 24450 | 24300 | 3313 |
| 296 | 20230919 | 140900 | 5950967850 | 24400 | 24400 | 24450 | 24350 | 1451 |
| 297 | 20230919 | 140800 | 5915603750 | 24400 | 24450 | 24500 | 24400 | 356 |
| 298 | 20230919 | 140700 | 5906900150 | 24450 | 24500 | 24500 | 24450 | 284 |
| 299 | 20230919 | 140600 | 5899955400 | 24450 | 24450 | 24500 | 24400 | 650 |
| 300 | 20230919 | 140500 | 5884075700 | 24400 | 24450 | 24500 | 24400 | 4513 |
| 301 | 20230919 | 140400 | 5773897900 | 24400 | 24550 | 24550 | 24400 | 2228 |
| 302 | 20230919 | 140300 | 5719397850 | 24550 | 24600 | 24600 | 24500 | 246 |
| 303 | 20230919 | 140200 | 5713363250 | 24600 | 24550 | 24600 | 24550 | 308 |
| 304 | 20230919 | 140100 | 5705796050 | 24550 | 24500 | 24600 | 24500 | 474 |
| 305 | 20230919 | 140000 | 5694174650 | 24550 | 24500 | 24600 | 24450 | 382 |
| 306 | 20230919 | 135900 | 5684819200 | 24450 | 24550 | 24600 | 24450 | 4636 |
| 307 | 20230919 | 135800 | 5571390700 | 24550 | 24550 | 24550 | 24550 | 339 |
| 308 | 20230919 | 135700 | 5563068250 | 24550 | 24550 | 24700 | 24550 | 695 |
| 309 | 20230919 | 135600 | 5545981850 | 24600 | 24600 | 24600 | 24550 | 344 |
| 310 | 20230919 | 135500 | 5537526200 | 24600 | 24550 | 24600 | 24500 | 505 |
| 311 | 20230919 | 135400 | 5525129500 | 24550 | 24550 | 24600 | 24500 | 347 |
| 312 | 20230919 | 135300 | 5516616350 | 24550 | 24550 | 24600 | 24500 | 277 |
| 313 | 20230919 | 135200 | 5509814550 | 24550 | 24600 | 24600 | 24500 | 1503 |
| 314 | 20230919 | 135100 | 5472951050 | 24550 | 24550 | 24650 | 24550 | 407 |
| 315 | 20230919 | 135000 | 5462956150 | 24600 | 24600 | 24600 | 24600 | 355 |
| 316 | 20230919 | 134900 | 5454223150 | 24600 | 24650 | 24700 | 24600 | 702 |
| 317 | 20230919 | 134800 | 5436920950 | 24650 | 24600 | 24650 | 24600 | 202 |
| 318 | 20230919 | 134700 | 5431950400 | 24600 | 24650 | 24650 | 24600 | 189 |
| 319 | 20230919 | 134600 | 5427295100 | 24650 | 24650 | 24650 | 24650 | 66 |
| 320 | 20230919 | 134500 | 5425668200 | 24650 | 24700 | 24700 | 24600 | 68 |
| 321 | 20230919 | 134400 | 5423989400 | 24700 | 24650 | 24700 | 24650 | 203 |
| 322 | 20230919 | 134300 | 5418985050 | 24650 | 24650 | 24650 | 24600 | 93 |
| 323 | 20230919 | 134200 | 5416692800 | 24600 | 24650 | 24650 | 24600 | 19 |
| 324 | 20230919 | 134100 | 5416225300 | 24650 | 24650 | 24700 | 24650 | 110 |
| 325 | 20230919 | 134000 | 5413511550 | 24650 | 24650 | 24700 | 24650 | 48 |
| 326 | 20230919 | 133900 | 5412327900 | 24600 | 24650 | 24650 | 24600 | 174 |
| 327 | 20230919 | 133800 | 5408044750 | 24700 | 24600 | 24700 | 24500 | 3364 |
| 328 | 20230919 | 133700 | 5325492800 | 24650 | 24600 | 24700 | 24600 | 99 |
| 329 | 20230919 | 133600 | 5323051450 | 24650 | 24700 | 24700 | 24600 | 983 |
| 330 | 20230919 | 133500 | 5298855600 | 24700 | 24700 | 24700 | 24700 | 93 |
| 331 | 20230919 | 133400 | 5296558500 | 24650 | 24700 | 24700 | 24650 | 84 |
| 332 | 20230919 | 133300 | 5294483900 | 24650 | 24750 | 24750 | 24650 | 1092 |
| 333 | 20230919 | 133200 | 5267525150 | 24750 | 24700 | 24750 | 24700 | 155 |
| 334 | 20230919 | 133100 | 5263695500 | 24700 | 24700 | 24750 | 24700 | 170 |
| 335 | 20230919 | 133000 | 5259489400 | 24700 | 24650 | 24700 | 24650 | 51 |
| 336 | 20230919 | 132900 | 5258230200 | 24700 | 24700 | 24700 | 24650 | 295 |
| 337 | 20230919 | 132800 | 5250949050 | 24750 | 24700 | 24750 | 24700 | 65 |
| 338 | 20230919 | 132700 | 5249340850 | 24700 | 24700 | 24700 | 24650 | 131 |
| 339 | 20230919 | 132600 | 5246105600 | 24700 | 24700 | 24700 | 24650 | 67 |
| 340 | 20230919 | 132500 | 5244451050 | 24650 | 24600 | 24650 | 24600 | 292 |
| 341 | 20230919 | 132400 | 5237258900 | 24650 | 24550 | 24650 | 24550 | 97 |
| 342 | 20230919 | 132300 | 5234869350 | 24550 | 24600 | 24650 | 24550 | 40 |
| 343 | 20230919 | 132200 | 5233885350 | 24600 | 24600 | 24650 | 24600 | 364 |
| 344 | 20230919 | 132100 | 5224927350 | 24650 | 24600 | 24700 | 24600 | 129 |
| 345 | 20230919 | 132000 | 5221748050 | 24650 | 24500 | 24650 | 24500 | 3197 |
| 346 | 20230919 | 131900 | 5143179450 | 24550 | 24500 | 24550 | 24500 | 37 |
| 347 | 20230919 | 131800 | 5142272900 | 24500 | 24500 | 24550 | 24500 | 307 |
| 348 | 20230919 | 131700 | 5134748450 | 24500 | 24550 | 24550 | 24500 | 389 |
| 349 | 20230919 | 131600 | 5125214050 | 24550 | 24550 | 24600 | 24550 | 411 |
| 350 | 20230919 | 131500 | 5115121450 | 24550 | 24550 | 24600 | 24550 | 97 |
| 351 | 20230919 | 131400 | 5112739000 | 24550 | 24600 | 24600 | 24550 | 991 |
| 352 | 20230919 | 131300 | 5088407600 | 24600 | 24550 | 24600 | 24550 | 84 |
| 353 | 20230919 | 131200 | 5086342900 | 24550 | 24550 | 24600 | 24550 | 100 |
| 354 | 20230919 | 131100 | 5083884300 | 24550 | 24700 | 24700 | 24550 | 1054 |
| 355 | 20230919 | 131000 | 5057947300 | 24700 | 24650 | 24700 | 24650 | 71 |
| 356 | 20230919 | 130900 | 5056193900 | 24650 | 24700 | 24700 | 24650 | 55 |
| 357 | 20230919 | 130800 | 5054836850 | 24700 | 24600 | 24700 | 24600 | 79 |
| 358 | 20230919 | 130700 | 5052888850 | 24650 | 24650 | 24650 | 24600 | 153 |
| 359 | 20230919 | 130600 | 5049123350 | 24650 | 24650 | 24700 | 24600 | 223 |
| 360 | 20230919 | 130500 | 5043629750 | 24650 | 24600 | 24650 | 24600 | 129 |
| 361 | 20230919 | 130400 | 5040455800 | 24600 | 24700 | 24700 | 24600 | 2144 |
| 362 | 20230919 | 130300 | 4987702400 | 24650 | 24650 | 24650 | 24600 | 417 |
| 363 | 20230919 | 130200 | 4977429250 | 24650 | 24650 | 24700 | 24650 | 44 |
| 364 | 20230919 | 130100 | 4976343500 | 24600 | 24650 | 24650 | 24600 | 18 |
| 365 | 20230919 | 130000 | 4975900550 | 24600 | 24700 | 24700 | 24600 | 2248 |
| 366 | 20230919 | 125900 | 4920578750 | 24650 | 24650 | 24700 | 24650 | 68 |
| 367 | 20230919 | 125800 | 4918899500 | 24700 | 24700 | 24700 | 24650 | 87 |
| 368 | 20230919 | 125700 | 4916751000 | 24600 | 24650 | 24650 | 24600 | 50 |
| 369 | 20230919 | 125600 | 4915520050 | 24650 | 24650 | 24700 | 24650 | 195 |
| 370 | 20230919 | 125500 | 4910712200 | 24650 | 24650 | 24700 | 24600 | 230 |
| 371 | 20230919 | 125400 | 4905042400 | 24650 | 24700 | 24700 | 24600 | 162 |
| 372 | 20230919 | 125300 | 4901049350 | 24700 | 24600 | 24700 | 24600 | 268 |
| 373 | 20230919 | 125200 | 4894448850 | 24600 | 24700 | 24700 | 24600 | 345 |
| 374 | 20230919 | 125100 | 4885960200 | 24650 | 24600 | 24700 | 24600 | 93 |
| 375 | 20230919 | 125000 | 4883665450 | 24650 | 24700 | 24700 | 24600 | 294 |
| 376 | 20230919 | 124900 | 4876410600 | 24750 | 24750 | 24750 | 24700 | 177 |
| 377 | 20230919 | 124800 | 4872036400 | 24750 | 24700 | 24750 | 24600 | 2580 |
| 378 | 20230919 | 124700 | 4808541300 | 24700 | 24750 | 24750 | 24650 | 489 |
| 379 | 20230919 | 124600 | 4796463100 | 24700 | 24700 | 24700 | 24700 | 185 |
| 380 | 20230919 | 124500 | 4791893600 | 24700 | 24750 | 24800 | 24700 | 87 |
| 381 | 20230919 | 124400 | 4789737900 | 24800 | 24800 | 24800 | 24750 | 88 |
| 382 | 20230919 | 124300 | 4787555950 | 24800 | 24750 | 24800 | 24750 | 59 |
| 383 | 20230919 | 124200 | 4786092850 | 24750 | 24800 | 24800 | 24650 | 3387 |
| 384 | 20230919 | 124100 | 4702582550 | 24800 | 24900 | 24950 | 24800 | 128 |
| 385 | 20230919 | 124000 | 4699394250 | 24850 | 24850 | 24900 | 24850 | 13 |
| 386 | 20230919 | 123900 | 4699070950 | 24850 | 24800 | 24900 | 24650 | 3618 |
| 387 | 20230919 | 123800 | 4609840250 | 24800 | 24900 | 24900 | 24800 | 2013 |
| 388 | 20230919 | 123700 | 4559812400 | 24900 | 24900 | 24950 | 24900 | 522 |
| 389 | 20230919 | 123600 | 4546809400 | 24950 | 24950 | 25000 | 24950 | 48 |
| 390 | 20230919 | 123500 | 4545610600 | 24950 | 25000 | 25000 | 24950 | 66 |
| 391 | 20230919 | 123400 | 4543960950 | 25050 | 24950 | 25050 | 24950 | 25 |
| 392 | 20230919 | 123300 | 4543336350 | 25000 | 25000 | 25050 | 25000 | 61 |
| 393 | 20230919 | 123200 | 4541810150 | 25000 | 24950 | 25000 | 24950 | 511 |
| 394 | 20230919 | 123100 | 4529035700 | 24900 | 24950 | 25000 | 24900 | 184 |
| 395 | 20230919 | 123000 | 4524447550 | 24950 | 24950 | 24950 | 24900 | 102 |
| 396 | 20230919 | 122900 | 4521903150 | 24950 | 25000 | 25000 | 24950 | 64 |
| 397 | 20230919 | 122800 | 4520304600 | 24950 | 24950 | 24950 | 24900 | 126 |
| 398 | 20230919 | 122700 | 4517163250 | 24950 | 24950 | 25000 | 24950 | 64 |
| 399 | 20230919 | 122600 | 4515566400 | 24950 | 24950 | 24950 | 24900 | 80 |
| 400 | 20230919 | 122500 | 4513570800 | 24900 | 24950 | 24950 | 24900 | 52 |
| 401 | 20230919 | 122400 | 4512274800 | 24950 | 24950 | 24950 | 24900 | 161 |
| 402 | 20230919 | 122300 | 4508264100 | 24950 | 24900 | 24950 | 24900 | 66 |
| 403 | 20230919 | 122200 | 4506618050 | 24950 | 24900 | 24950 | 24900 | 84 |
| 404 | 20230919 | 122100 | 4504522650 | 24900 | 24950 | 24950 | 24900 | 32 |
| 405 | 20230919 | 122000 | 4503724800 | 24900 | 24900 | 24950 | 24850 | 158 |
| 406 | 20230919 | 121900 | 4499794200 | 24900 | 24900 | 24900 | 24900 | 73 |
| 407 | 20230919 | 121800 | 4497976500 | 24900 | 24900 | 24950 | 24900 | 364 |
| 408 | 20230919 | 121700 | 4488910450 | 24950 | 24950 | 24950 | 24900 | 134 |
| 409 | 20230919 | 121600 | 4485572300 | 24950 | 24950 | 24950 | 24950 | 92 |
| 410 | 20230919 | 121500 | 4483276900 | 24950 | 24950 | 24950 | 24900 | 179 |
| 411 | 20230919 | 121400 | 4478811500 | 24950 | 24950 | 25000 | 24950 | 349 |
| 412 | 20230919 | 121300 | 4470099100 | 24950 | 24900 | 24950 | 24900 | 642 |
| 413 | 20230919 | 121200 | 4454089300 | 24950 | 24900 | 24950 | 24900 | 69 |
| 414 | 20230919 | 121100 | 4452368300 | 24950 | 24950 | 24950 | 24900 | 67 |
| 415 | 20230919 | 121000 | 4450696700 | 24950 | 24950 | 24950 | 24900 | 109 |
| 416 | 20230919 | 120900 | 4447977300 | 24900 | 24900 | 24950 | 24900 | 500 |
| 417 | 20230919 | 120800 | 4435508800 | 24850 | 24950 | 24950 | 24850 | 291 |
| 418 | 20230919 | 120700 | 4428254400 | 24900 | 24850 | 24900 | 24850 | 195 |
| 419 | 20230919 | 120600 | 4423399200 | 24900 | 24850 | 24900 | 24750 | 452 |
| 420 | 20230919 | 120500 | 4412172200 | 24850 | 24800 | 24850 | 24800 | 189 |
| 421 | 20230919 | 120400 | 4407475900 | 24850 | 24800 | 24850 | 24800 | 257 |
| 422 | 20230919 | 120300 | 4401090850 | 24800 | 24850 | 24850 | 24750 | 208 |
| 423 | 20230919 | 120200 | 4395934300 | 24800 | 24800 | 24850 | 24750 | 360 |
| 424 | 20230919 | 120100 | 4387005750 | 24750 | 24700 | 24750 | 24700 | 157 |
| 425 | 20230919 | 120000 | 4383121300 | 24700 | 24750 | 24750 | 24700 | 57 |
| 426 | 20230919 | 115900 | 4381711650 | 24700 | 24650 | 24700 | 24600 | 430 |
| 427 | 20230919 | 115800 | 4371127350 | 24650 | 24700 | 24700 | 24600 | 266 |
| 428 | 20230919 | 115700 | 4364571150 | 24650 | 24650 | 24700 | 24650 | 426 |
| 429 | 20230919 | 115600 | 4354069100 | 24650 | 24700 | 24700 | 24650 | 49 |
| 430 | 20230919 | 115500 | 4352859350 | 24650 | 24650 | 24700 | 24650 | 140 |
| 431 | 20230919 | 115400 | 4349407250 | 24650 | 24650 | 24700 | 24650 | 64 |
| 432 | 20230919 | 115300 | 4347828500 | 24700 | 24650 | 24700 | 24650 | 63 |
| 433 | 20230919 | 115200 | 4346272800 | 24700 | 24650 | 24700 | 24650 | 31 |
| 434 | 20230919 | 115100 | 4345507450 | 24650 | 24600 | 24700 | 24600 | 558 |
| 435 | 20230919 | 115000 | 4331763800 | 24600 | 24650 | 24650 | 24600 | 39 |
| 436 | 20230919 | 114900 | 4330803150 | 24700 | 24650 | 24700 | 24600 | 136 |
| 437 | 20230919 | 114800 | 4327448100 | 24650 | 24700 | 24700 | 24650 | 172 |
| 438 | 20230919 | 114700 | 4323208250 | 24700 | 24650 | 24700 | 24650 | 259 |
| 439 | 20230919 | 114600 | 4316811100 | 24650 | 24600 | 24700 | 24600 | 89 |
| 440 | 20230919 | 114500 | 4314621150 | 24550 | 24500 | 24550 | 24500 | 777 |
| 441 | 20230919 | 114400 | 4295559600 | 24550 | 24550 | 24550 | 24500 | 203 |
| 442 | 20230919 | 114300 | 4290582550 | 24550 | 24500 | 24550 | 24500 | 964 |
| 443 | 20230919 | 114200 | 4266940700 | 24500 | 24550 | 24550 | 24500 | 98 |
| 444 | 20230919 | 114100 | 4264535650 | 24550 | 24600 | 24600 | 24500 | 493 |
| 445 | 20230919 | 114000 | 4252432500 | 24600 | 24550 | 24600 | 24550 | 26 |
| 446 | 20230919 | 113900 | 4251794000 | 24550 | 24500 | 24550 | 24500 | 724 |
| 447 | 20230919 | 113800 | 4234049600 | 24500 | 24450 | 24600 | 24450 | 685 |
| 448 | 20230919 | 113700 | 4217291250 | 24450 | 24550 | 24600 | 24400 | 13557 |
| 449 | 20230919 | 113600 | 3885887350 | 24550 | 24550 | 24550 | 24500 | 920 |
| 450 | 20230919 | 113500 | 3863304550 | 24550 | 24600 | 24600 | 24550 | 498 |
| 451 | 20230919 | 113400 | 3851077500 | 24600 | 24600 | 24600 | 24450 | 641 |
| 452 | 20230919 | 113300 | 3835389400 | 24500 | 24600 | 24650 | 24500 | 1817 |
| 453 | 20230919 | 113200 | 3790623100 | 24650 | 24550 | 24650 | 24500 | 597 |
| 454 | 20230919 | 113100 | 3775949650 | 24550 | 24500 | 24600 | 24450 | 1902 |
| 455 | 20230919 | 113000 | 3729243450 | 24500 | 24650 | 24700 | 24350 | 21019 |
| 456 | 20230919 | 112900 | 3215175550 | 24650 | 24700 | 24700 | 24650 | 973 |
| 457 | 20230919 | 112800 | 3191185400 | 24700 | 24700 | 24750 | 24650 | 1248 |
| 458 | 20230919 | 112700 | 3160415600 | 24700 | 24750 | 24750 | 24700 | 1789 |
| 459 | 20230919 | 112600 | 3116223700 | 24750 | 24800 | 24800 | 24750 | 759 |
| 460 | 20230919 | 112500 | 3097435600 | 24750 | 24750 | 24800 | 24750 | 881 |
| 461 | 20230919 | 112400 | 3075621950 | 24750 | 24700 | 24750 | 24700 | 379 |
| 462 | 20230919 | 112300 | 3066259000 | 24750 | 24800 | 24800 | 24750 | 2078 |
| 463 | 20230919 | 112200 | 3014826750 | 24800 | 24750 | 24800 | 24700 | 1595 |
| 464 | 20230919 | 112100 | 2975355400 | 24750 | 24850 | 24900 | 24750 | 3560 |
| 465 | 20230919 | 112000 | 2887039050 | 24900 | 24900 | 24900 | 24850 | 598 |
| 466 | 20230919 | 111900 | 2872174450 | 24900 | 24850 | 24900 | 24850 | 496 |
| 467 | 20230919 | 111800 | 2859847500 | 24850 | 24850 | 24900 | 24850 | 1203 |
| 468 | 20230919 | 111700 | 2829949900 | 24850 | 24900 | 24900 | 24850 | 738 |
| 469 | 20230919 | 111600 | 2811573850 | 24950 | 24850 | 24950 | 24850 | 449 |
| 470 | 20230919 | 111500 | 2800392950 | 24850 | 24900 | 24950 | 24850 | 269 |
| 471 | 20230919 | 111400 | 2793701400 | 24900 | 24900 | 24900 | 24900 | 578 |
| 472 | 20230919 | 111300 | 2779309200 | 24900 | 24900 | 24950 | 24900 | 278 |
| 473 | 20230919 | 111200 | 2772385850 | 24950 | 24950 | 24950 | 24900 | 351 |
| 474 | 20230919 | 111100 | 2763640550 | 24950 | 24950 | 24950 | 24950 | 98 |
| 475 | 20230919 | 111000 | 2761195450 | 25000 | 24950 | 25000 | 24900 | 121 |
| 476 | 20230919 | 110900 | 2758178650 | 24900 | 24900 | 24950 | 24900 | 151 |
| 477 | 20230919 | 110800 | 2754416650 | 24900 | 24900 | 24950 | 24900 | 503 |
| 478 | 20230919 | 110700 | 2741888500 | 24900 | 24950 | 24950 | 24900 | 894 |
| 479 | 20230919 | 110600 | 2719614300 | 24950 | 24950 | 25000 | 24950 | 857 |
| 480 | 20230919 | 110500 | 2698230050 | 25000 | 24950 | 25000 | 24950 | 820 |
| 481 | 20230919 | 110400 | 2677740800 | 24950 | 24950 | 25000 | 24950 | 221 |
| 482 | 20230919 | 110300 | 2672221700 | 24950 | 24950 | 25000 | 24950 | 108 |
| 483 | 20230919 | 110200 | 2669525350 | 25000 | 24950 | 25000 | 24950 | 75 |
| 484 | 20230919 | 110100 | 2667651400 | 24950 | 24950 | 25000 | 24950 | 197 |
| 485 | 20230919 | 110000 | 2662732500 | 25000 | 25000 | 25000 | 24950 | 163 |
| 486 | 20230919 | 105900 | 2658663200 | 25000 | 24950 | 25000 | 24950 | 54 |
| 487 | 20230919 | 105800 | 2657314650 | 24950 | 25000 | 25000 | 24950 | 65 |
| 488 | 20230919 | 105700 | 2655689700 | 25000 | 25050 | 25050 | 25000 | 374 |
| 489 | 20230919 | 105600 | 2646339600 | 25050 | 25000 | 25050 | 25000 | 89 |
| 490 | 20230919 | 105500 | 2644110550 | 25000 | 25000 | 25000 | 25000 | 4 |
| 491 | 20230919 | 105400 | 2644010550 | 25050 | 25100 | 25150 | 25050 | 104 |
| 492 | 20230919 | 105300 | 2641403850 | 25050 | 25100 | 25100 | 25050 | 33 |
| 493 | 20230919 | 105200 | 2640576050 | 25100 | 25100 | 25150 | 25000 | 99 |
| 494 | 20230919 | 105100 | 2638093050 | 25100 | 24950 | 25100 | 24950 | 469 |
| 495 | 20230919 | 105000 | 2626368800 | 24950 | 25050 | 25050 | 24950 | 127 |
| 496 | 20230919 | 104900 | 2623195250 | 25000 | 24950 | 25000 | 24950 | 47 |
| 497 | 20230919 | 104800 | 2622021750 | 24950 | 24950 | 25000 | 24950 | 70 |
| 498 | 20230919 | 104700 | 2620273150 | 25000 | 24950 | 25000 | 24950 | 366 |
| 499 | 20230919 | 104600 | 2611135000 | 24950 | 24950 | 24950 | 24950 | 28 |
| 500 | 20230919 | 104500 | 2610436400 | 25000 | 24900 | 25000 | 24900 | 460 |
| 501 | 20230919 | 104400 | 2598968400 | 24900 | 24950 | 25000 | 24900 | 1033 |
| 502 | 20230919 | 104300 | 2573212100 | 25000 | 24950 | 25000 | 24950 | 192 |
| 503 | 20230919 | 104200 | 2568418100 | 24950 | 25000 | 25000 | 24950 | 75 |
| 504 | 20230919 | 104100 | 2566544400 | 25000 | 24950 | 25000 | 24950 | 98 |
| 505 | 20230919 | 104000 | 2564094850 | 25000 | 24950 | 25000 | 24950 | 137 |
| 506 | 20230919 | 103900 | 2560670600 | 24950 | 24950 | 25000 | 24950 | 376 |
| 507 | 20230919 | 103800 | 2551280850 | 24950 | 25000 | 25000 | 24950 | 17 |
| 508 | 20230919 | 103700 | 2550856550 | 25000 | 24900 | 25000 | 24900 | 139 |
| 509 | 20230919 | 103600 | 2547388900 | 24900 | 24950 | 24950 | 24900 | 534 |
| 510 | 20230919 | 103500 | 2534082600 | 24950 | 24950 | 24950 | 24900 | 158 |
| 511 | 20230919 | 103400 | 2530142650 | 24950 | 24900 | 24950 | 24900 | 44 |
| 512 | 20230919 | 103300 | 2529045750 | 24950 | 24950 | 24950 | 24900 | 189 |
| 513 | 20230919 | 103200 | 2524331400 | 24900 | 24950 | 24950 | 24900 | 195 |
| 514 | 20230919 | 103100 | 2519474850 | 24950 | 24950 | 24950 | 24900 | 207 |
| 515 | 20230919 | 103000 | 2514312900 | 24900 | 24900 | 24950 | 24900 | 28 |
| 516 | 20230919 | 102900 | 2513615550 | 24950 | 24900 | 24950 | 24900 | 653 |
| 517 | 20230919 | 102800 | 2497349850 | 24900 | 24900 | 24950 | 24900 | 60 |
| 518 | 20230919 | 102700 | 2495854650 | 24900 | 24950 | 24950 | 24900 | 81 |
| 519 | 20230919 | 102600 | 2493834800 | 24900 | 24900 | 24950 | 24900 | 56 |
| 520 | 20230919 | 102500 | 2492438550 | 24900 | 24900 | 24950 | 24900 | 217 |
| 521 | 20230919 | 102400 | 2487031550 | 24950 | 24950 | 24950 | 24900 | 31 |
| 522 | 20230919 | 102300 | 2486258600 | 24950 | 24950 | 25000 | 24950 | 295 |
| 523 | 20230919 | 102200 | 2478896050 | 24950 | 25000 | 25000 | 24950 | 183 |
| 524 | 20230919 | 102100 | 2474321150 | 25000 | 25000 | 25050 | 25000 | 230 |
| 525 | 20230919 | 102000 | 2468571100 | 25000 | 24950 | 25000 | 24950 | 1663 |
| 526 | 20230919 | 101900 | 2427075050 | 24950 | 24950 | 24950 | 24900 | 252 |
| 527 | 20230919 | 101800 | 2420795150 | 24950 | 25000 | 25000 | 24900 | 866 |
| 528 | 20230919 | 101700 | 2399193950 | 25000 | 25000 | 25050 | 25000 | 30 |
| 529 | 20230919 | 101600 | 2398442800 | 25000 | 25150 | 25200 | 25000 | 3492 |
| 530 | 20230919 | 101500 | 2311000250 | 25200 | 25150 | 25200 | 25150 | 77 |
| 531 | 20230919 | 101400 | 2309062600 | 25200 | 25200 | 25200 | 25150 | 329 |
| 532 | 20230919 | 101300 | 2300777200 | 25200 | 25200 | 25200 | 25150 | 170 |
| 533 | 20230919 | 101200 | 2296493550 | 25150 | 25100 | 25150 | 25100 | 34 |
| 534 | 20230919 | 101100 | 2295638950 | 25150 | 25150 | 25150 | 25150 | 127 |
| 535 | 20230919 | 101000 | 2292444900 | 25150 | 25150 | 25150 | 25100 | 117 |
| 536 | 20230919 | 100900 | 2289502600 | 25100 | 25100 | 25150 | 25050 | 481 |
| 537 | 20230919 | 100800 | 2277429500 | 25050 | 25050 | 25100 | 25050 | 487 |
| 538 | 20230919 | 100700 | 2265208550 | 25050 | 25100 | 25100 | 25050 | 191 |
| 539 | 20230919 | 100600 | 2260421500 | 25100 | 25050 | 25100 | 25000 | 651 |
| 540 | 20230919 | 100500 | 2244114450 | 25050 | 25050 | 25050 | 25000 | 500 |
| 541 | 20230919 | 100400 | 2231609500 | 25050 | 25100 | 25100 | 25050 | 512 |
| 542 | 20230919 | 100300 | 2218779400 | 25100 | 25100 | 25150 | 25100 | 255 |
| 543 | 20230919 | 100200 | 2212377250 | 25150 | 25100 | 25150 | 25100 | 185 |
| 544 | 20230919 | 100100 | 2207724650 | 25150 | 25100 | 25150 | 25100 | 127 |
| 545 | 20230919 | 100000 | 2204532850 | 25100 | 25100 | 25150 | 25050 | 650 |
| 546 | 20230919 | 095900 | 2188215200 | 25050 | 25100 | 25100 | 25050 | 238 |
| 547 | 20230919 | 095800 | 2182247200 | 25100 | 25000 | 25100 | 25000 | 156 |
| 548 | 20230919 | 095700 | 2178338250 | 25000 | 24950 | 25050 | 24950 | 709 |
| 549 | 20230919 | 095600 | 2160618250 | 24900 | 24850 | 24950 | 24850 | 175 |
| 550 | 20230919 | 095500 | 2156259600 | 24850 | 24900 | 24950 | 24800 | 1709 |
| 551 | 20230919 | 095400 | 2113781900 | 24900 | 25050 | 25050 | 24850 | 527 |
| 552 | 20230919 | 095300 | 2100666150 | 25050 | 24950 | 25050 | 24800 | 1773 |
| 553 | 20230919 | 095200 | 2056508100 | 25000 | 24950 | 25000 | 24950 | 373 |
| 554 | 20230919 | 095100 | 2047189300 | 24950 | 24900 | 25000 | 24900 | 573 |
| 555 | 20230919 | 095000 | 2032889900 | 24950 | 24900 | 24950 | 24900 | 185 |
| 556 | 20230919 | 094900 | 2028279500 | 24900 | 24950 | 24950 | 24900 | 788 |
| 557 | 20230919 | 094800 | 2008649550 | 24900 | 24900 | 24900 | 24850 | 2664 |
| 558 | 20230919 | 094700 | 1942365450 | 24900 | 24850 | 25000 | 24800 | 2355 |
| 559 | 20230919 | 094600 | 1883786050 | 24800 | 24950 | 24950 | 24800 | 2360 |
| 560 | 20230919 | 094500 | 1825154000 | 24900 | 25050 | 25050 | 24900 | 5502 |
| 561 | 20230919 | 094400 | 1687624050 | 25050 | 25050 | 25100 | 25050 | 360 |
| 562 | 20230919 | 094300 | 1678597400 | 25050 | 25050 | 25150 | 25050 | 779 |
| 563 | 20230919 | 094200 | 1659066300 | 25050 | 25100 | 25150 | 25050 | 2070 |
| 564 | 20230919 | 094100 | 1607144900 | 25100 | 25150 | 25150 | 25100 | 697 |
| 565 | 20230919 | 094000 | 1589642950 | 25100 | 25200 | 25200 | 25100 | 122 |
| 566 | 20230919 | 093900 | 1586577150 | 25150 | 25200 | 25250 | 25150 | 1436 |
| 567 | 20230919 | 093800 | 1550448250 | 25200 | 25250 | 25250 | 25200 | 455 |
| 568 | 20230919 | 093700 | 1538973700 | 25250 | 25250 | 25250 | 25200 | 259 |
| 569 | 20230919 | 093600 | 1532437550 | 25250 | 25200 | 25300 | 25200 | 769 |
| 570 | 20230919 | 093500 | 1513054300 | 25250 | 25250 | 25300 | 25250 | 735 |
| 571 | 20230919 | 093400 | 1494494700 | 25300 | 25250 | 25400 | 25250 | 45 |
| 572 | 20230919 | 093300 | 1493357700 | 25250 | 25450 | 25500 | 25250 | 2127 |
| 573 | 20230919 | 093200 | 1439338350 | 25450 | 25400 | 25550 | 25400 | 683 |
| 574 | 20230919 | 093100 | 1421956750 | 25400 | 25400 | 25500 | 25400 | 1155 |
| 575 | 20230919 | 093000 | 1392575100 | 25450 | 25400 | 25450 | 25250 | 730 |
| 576 | 20230919 | 092900 | 1374068950 | 25400 | 25450 | 25450 | 25400 | 345 |
| 577 | 20230919 | 092800 | 1365305650 | 25400 | 25400 | 25450 | 25350 | 431 |
| 578 | 20230919 | 092700 | 1354357900 | 25450 | 25300 | 25450 | 25300 | 605 |
| 579 | 20230919 | 092600 | 1338988700 | 25400 | 25350 | 25400 | 25300 | 1331 |
| 580 | 20230919 | 092500 | 1305295150 | 25350 | 25350 | 25400 | 25350 | 409 |
| 581 | 20230919 | 092400 | 1294926950 | 25300 | 25350 | 25350 | 25300 | 650 |
| 582 | 20230919 | 092300 | 1278478450 | 25350 | 25150 | 25350 | 25100 | 4716 |
| 583 | 20230919 | 092200 | 1159373750 | 25150 | 25150 | 25250 | 25050 | 6042 |
| 584 | 20230919 | 092100 | 1007548100 | 25150 | 25200 | 25200 | 25000 | 9057 |
| 585 | 20230919 | 092000 | 780307200 | 25150 | 25150 | 25300 | 25100 | 2547 |
| 586 | 20230919 | 091900 | 716259450 | 25150 | 25500 | 25500 | 25100 | 3157 |
| 587 | 20230919 | 091800 | 636302350 | 25500 | 25500 | 25550 | 25500 | 3040 |
| 588 | 20230919 | 091700 | 558770500 | 25550 | 25550 | 25550 | 25500 | 539 |
| 589 | 20230919 | 091600 | 545009550 | 25550 | 25550 | 25550 | 25550 | 577 |
| 590 | 20230919 | 091500 | 530267200 | 25550 | 25650 | 25700 | 25550 | 524 |
| 591 | 20230919 | 091400 | 516872750 | 25700 | 25650 | 25700 | 25600 | 1022 |
| 592 | 20230919 | 091300 | 490684500 | 25650 | 25650 | 25650 | 25600 | 493 |
| 593 | 20230919 | 091200 | 478046050 | 25600 | 25650 | 25750 | 25600 | 1754 |
| 594 | 20230919 | 091100 | 433094850 | 25650 | 25700 | 25800 | 25650 | 1271 |
| 595 | 20230919 | 091000 | 400476300 | 25750 | 25850 | 25850 | 25750 | 972 |
| 596 | 20230919 | 090900 | 375382950 | 25800 | 25750 | 25850 | 25700 | 362 |
| 597 | 20230919 | 090800 | 366044750 | 25700 | 25550 | 25700 | 25500 | 1062 |
| 598 | 20230919 | 090700 | 338871850 | 25500 | 25550 | 25700 | 25500 | 1338 |
| 599 | 20230919 | 090600 | 304643850 | 25550 | 25600 | 25650 | 25550 | 1392 |
| 600 | 20230919 | 090500 | 269042050 | 25650 | 25850 | 25850 | 25650 | 1638 |
| 601 | 20230919 | 090400 | 226967000 | 25750 | 25750 | 25900 | 25750 | 495 |
| 602 | 20230919 | 090300 | 214193650 | 25750 | 25800 | 25900 | 25750 | 354 |
| 603 | 20230919 | 090200 | 205066550 | 25850 | 26050 | 26100 | 25800 | 1753 |
| 604 | 20230919 | 090100 | 159675800 | 26100 | 26000 | 26150 | 26000 | 3561 |
| 605 | 20230919 | 090000 | 66808350 | 26000 | 26100 | 26150 | 26000 | 2561 |