32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 3 | 20230921 | 190300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230921 | 190200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230921 | 190100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230921 | 190000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230921 | 185900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230921 | 185800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230921 | 185700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230921 | 185600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230921 | 185500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230921 | 185400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230921 | 185300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230921 | 185200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230921 | 185100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230921 | 185000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230921 | 184900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230921 | 184800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230921 | 184700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230921 | 184600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230921 | 184500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230921 | 184400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230921 | 184300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230921 | 184200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230921 | 184100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230921 | 184000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230921 | 183900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230921 | 183800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230921 | 183700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230921 | 183600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230921 | 183500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230921 | 183400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 33 | 20230921 | 183300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230921 | 183200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230921 | 183100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230921 | 183000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230921 | 182900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230921 | 182800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230921 | 182700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230921 | 182600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230921 | 182500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230921 | 182400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230921 | 182300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230921 | 182200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230921 | 182100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230921 | 182000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230921 | 181900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230921 | 181800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230921 | 181700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230921 | 181600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230921 | 181500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230921 | 181400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230921 | 181300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230921 | 181200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230921 | 181100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230921 | 181000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230921 | 180900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230921 | 180800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230921 | 180700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230921 | 180600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230921 | 180500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230921 | 180400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 63 | 20230921 | 180300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230921 | 180200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230921 | 180100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230921 | 180000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230921 | 175900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230921 | 175800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230921 | 175700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230921 | 175600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230921 | 175500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230921 | 175400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230921 | 175300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230921 | 175200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230921 | 175100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230921 | 175000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230921 | 174900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230921 | 174800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230921 | 174700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230921 | 174600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230921 | 174500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230921 | 174400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230921 | 174300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230921 | 174200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230921 | 174100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230921 | 174000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230921 | 173900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230921 | 173800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230921 | 173700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230921 | 173600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230921 | 173500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230921 | 173400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 93 | 20230921 | 173300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230921 | 173200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230921 | 173100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230921 | 173000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230921 | 172900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230921 | 172800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230921 | 172700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230921 | 172600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230921 | 172500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230921 | 172400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230921 | 172300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230921 | 172200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230921 | 172100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230921 | 172000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230921 | 171900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230921 | 171800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230921 | 171700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230921 | 171600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230921 | 171500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230921 | 171400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230921 | 171300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230921 | 171200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230921 | 171100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230921 | 171000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230921 | 170900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230921 | 170800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230921 | 170700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230921 | 170600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230921 | 170500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230921 | 170400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 123 | 20230921 | 170300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230921 | 170200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230921 | 170100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230921 | 170000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230921 | 165900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230921 | 165800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230921 | 165700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230921 | 165600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230921 | 165500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230921 | 165400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230921 | 165300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230921 | 165200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230921 | 165100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230921 | 165000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230921 | 164900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230921 | 164800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230921 | 164700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230921 | 164600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230921 | 164500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230921 | 164400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230921 | 164300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230921 | 164200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230921 | 164100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230921 | 164000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230921 | 163900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230921 | 163800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230921 | 163700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230921 | 163600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230921 | 163500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230921 | 163400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 153 | 20230921 | 163300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230921 | 163200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230921 | 163100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230921 | 163000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230921 | 162900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230921 | 162800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230921 | 162700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230921 | 162600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230921 | 162500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230921 | 162400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230921 | 162300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230921 | 162200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230921 | 162100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230921 | 162000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230921 | 161900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230921 | 161800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230921 | 161700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230921 | 161600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230921 | 161500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230921 | 161400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230921 | 161300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230921 | 161200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230921 | 161100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230921 | 161000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230921 | 160900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230921 | 160800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230921 | 160700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230921 | 160600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230921 | 160500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230921 | 160400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 183 | 20230921 | 160300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230921 | 160200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230921 | 160100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230921 | 160000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230921 | 155900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230921 | 155800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230921 | 155700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230921 | 155600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230921 | 155500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230921 | 155400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230921 | 155300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230921 | 155200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230921 | 155100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230921 | 155000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230921 | 154900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230921 | 154800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230921 | 154700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230921 | 154600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230921 | 154500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230921 | 154400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230921 | 154300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230921 | 154200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230921 | 154100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230921 | 154000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230921 | 153900 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230921 | 153800 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230921 | 153700 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230921 | 153600 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230921 | 153500 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230921 | 153400 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 213 | 20230921 | 153300 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230921 | 153200 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230921 | 153100 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230921 | 153000 | 12451025350 | 31950 | 31950 | 31950 | 31950 | 41200 |
| 217 | 20230921 | 152900 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230921 | 152800 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230921 | 152700 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230921 | 152600 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230921 | 152500 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230921 | 152400 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230921 | 152300 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230921 | 152200 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230921 | 152100 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230921 | 152000 | 11134685350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20230921 | 151900 | 11134685350 | 32100 | 32000 | 32100 | 31950 | 2314 |
| 228 | 20230921 | 151800 | 11060550300 | 32100 | 32000 | 32100 | 32000 | 1679 |
| 229 | 20230921 | 151700 | 11006731300 | 32050 | 31950 | 32050 | 31950 | 2694 |
| 230 | 20230921 | 151600 | 10920524450 | 32000 | 32050 | 32050 | 31950 | 1142 |
| 231 | 20230921 | 151500 | 10883941600 | 32050 | 32050 | 32050 | 31950 | 2611 |
| 232 | 20230921 | 151400 | 10800309300 | 32000 | 32000 | 32050 | 31950 | 2433 |
| 233 | 20230921 | 151300 | 10722432100 | 32050 | 31900 | 32050 | 31900 | 3121 |
| 234 | 20230921 | 151200 | 10622694550 | 31900 | 31950 | 31950 | 31850 | 1751 |
| 235 | 20230921 | 151100 | 10566776900 | 31950 | 31900 | 31950 | 31900 | 1647 |
| 236 | 20230921 | 151000 | 10514161050 | 31950 | 32000 | 32000 | 31900 | 1262 |
| 237 | 20230921 | 150900 | 10473861650 | 31950 | 31950 | 32000 | 31900 | 2143 |
| 238 | 20230921 | 150800 | 10405358600 | 31950 | 31950 | 32050 | 31900 | 2305 |
| 239 | 20230921 | 150700 | 10331627750 | 31950 | 32000 | 32050 | 31800 | 10826 |
| 240 | 20230921 | 150600 | 9986226400 | 32000 | 32000 | 32050 | 31950 | 1840 |
| 241 | 20230921 | 150500 | 9927328050 | 32000 | 31950 | 32000 | 31900 | 1964 |
| 242 | 20230921 | 150400 | 9864547450 | 31950 | 31900 | 31950 | 31900 | 884 |
| 243 | 20230921 | 150300 | 9836318700 | 31950 | 32000 | 32000 | 31900 | 2716 |
| 244 | 20230921 | 150200 | 9749523000 | 31950 | 32000 | 32000 | 31950 | 565 |
| 245 | 20230921 | 150100 | 9731443250 | 32000 | 32000 | 32000 | 31950 | 754 |
| 246 | 20230921 | 150000 | 9707317750 | 32000 | 32000 | 32000 | 31950 | 512 |
| 247 | 20230921 | 145900 | 9690934600 | 32000 | 32000 | 32000 | 31950 | 1366 |
| 248 | 20230921 | 145800 | 9647223750 | 32000 | 31950 | 32000 | 31950 | 508 |
| 249 | 20230921 | 145700 | 9630968050 | 31950 | 32000 | 32000 | 31950 | 400 |
| 250 | 20230921 | 145600 | 9618171050 | 31950 | 31950 | 32000 | 31950 | 346 |
| 251 | 20230921 | 145500 | 9607099400 | 31950 | 31950 | 32000 | 31950 | 219 |
| 252 | 20230921 | 145400 | 9600092350 | 31950 | 32000 | 32000 | 31950 | 222 |
| 253 | 20230921 | 145300 | 9592988800 | 31950 | 31950 | 32000 | 31950 | 2028 |
| 254 | 20230921 | 145200 | 9528110250 | 32000 | 32050 | 32050 | 31950 | 2801 |
| 255 | 20230921 | 145100 | 9438469450 | 32000 | 32000 | 32050 | 31950 | 740 |
| 256 | 20230921 | 145000 | 9414784000 | 31950 | 32000 | 32050 | 31950 | 2543 |
| 257 | 20230921 | 144900 | 9333399200 | 32050 | 32000 | 32050 | 32000 | 1014 |
| 258 | 20230921 | 144800 | 9300941200 | 32000 | 32000 | 32000 | 31950 | 375 |
| 259 | 20230921 | 144700 | 9288949400 | 31950 | 32000 | 32000 | 31950 | 264 |
| 260 | 20230921 | 144600 | 9280502050 | 32000 | 31950 | 32000 | 31950 | 278 |
| 261 | 20230921 | 144500 | 9271610600 | 32000 | 32000 | 32000 | 31950 | 213 |
| 262 | 20230921 | 144400 | 9264794750 | 32000 | 32000 | 32000 | 31950 | 297 |
| 263 | 20230921 | 144300 | 9255291200 | 32000 | 31950 | 32000 | 31900 | 1614 |
| 264 | 20230921 | 144200 | 9203708500 | 31900 | 32050 | 32050 | 31900 | 3325 |
| 265 | 20230921 | 144100 | 9097355300 | 32050 | 32000 | 32050 | 32000 | 606 |
| 266 | 20230921 | 144000 | 9077933250 | 32000 | 32050 | 32050 | 32000 | 936 |
| 267 | 20230921 | 143900 | 9047952700 | 32050 | 31950 | 32050 | 31950 | 834 |
| 268 | 20230921 | 143800 | 9021245250 | 32000 | 32000 | 32000 | 32000 | 655 |
| 269 | 20230921 | 143700 | 9000285250 | 32000 | 32000 | 32000 | 31950 | 679 |
| 270 | 20230921 | 143600 | 8978568900 | 32000 | 32000 | 32000 | 31950 | 418 |
| 271 | 20230921 | 143500 | 8965192950 | 32000 | 31950 | 32000 | 31950 | 705 |
| 272 | 20230921 | 143400 | 8942648800 | 31950 | 31950 | 31950 | 31900 | 1215 |
| 273 | 20230921 | 143300 | 8903829600 | 31950 | 31950 | 31950 | 31900 | 559 |
| 274 | 20230921 | 143200 | 8885969600 | 31900 | 31900 | 31950 | 31900 | 541 |
| 275 | 20230921 | 143100 | 8868685100 | 31950 | 31950 | 31950 | 31900 | 400 |
| 276 | 20230921 | 143000 | 8855908250 | 31950 | 31950 | 31950 | 31900 | 557 |
| 277 | 20230921 | 142900 | 8838112300 | 31950 | 31950 | 31950 | 31900 | 597 |
| 278 | 20230921 | 142800 | 8819050850 | 31950 | 31950 | 31950 | 31900 | 555 |
| 279 | 20230921 | 142700 | 8801319700 | 31900 | 31950 | 31950 | 31900 | 379 |
| 280 | 20230921 | 142600 | 8789210850 | 31950 | 31950 | 31950 | 31900 | 516 |
| 281 | 20230921 | 142500 | 8772726550 | 31900 | 31900 | 31950 | 31900 | 313 |
| 282 | 20230921 | 142400 | 8762729450 | 31950 | 31900 | 31950 | 31900 | 212 |
| 283 | 20230921 | 142300 | 8755957250 | 31900 | 31950 | 31950 | 31900 | 920 |
| 284 | 20230921 | 142200 | 8726595200 | 31900 | 31950 | 31950 | 31900 | 211 |
| 285 | 20230921 | 142100 | 8719853900 | 31950 | 31950 | 31950 | 31900 | 365 |
| 286 | 20230921 | 142000 | 8708192250 | 31950 | 31950 | 31950 | 31900 | 1481 |
| 287 | 20230921 | 141900 | 8660924450 | 31950 | 31950 | 31950 | 31900 | 623 |
| 288 | 20230921 | 141800 | 8641019650 | 31950 | 31950 | 31950 | 31900 | 429 |
| 289 | 20230921 | 141700 | 8627313600 | 31900 | 31950 | 31950 | 31900 | 463 |
| 290 | 20230921 | 141600 | 8612520900 | 31950 | 31950 | 31950 | 31900 | 420 |
| 291 | 20230921 | 141500 | 8599102150 | 31950 | 31900 | 31950 | 31900 | 508 |
| 292 | 20230921 | 141400 | 8582872050 | 31900 | 31900 | 31900 | 31850 | 2459 |
| 293 | 20230921 | 141300 | 8504430000 | 31900 | 31900 | 31900 | 31850 | 275 |
| 294 | 20230921 | 141200 | 8495657700 | 31900 | 31900 | 31900 | 31850 | 267 |
| 295 | 20230921 | 141100 | 8487140600 | 31850 | 31900 | 31900 | 31850 | 222 |
| 296 | 20230921 | 141000 | 8480060000 | 31900 | 31850 | 31900 | 31850 | 183 |
| 297 | 20230921 | 140900 | 8474222450 | 31850 | 31900 | 31900 | 31850 | 1421 |
| 298 | 20230921 | 140800 | 8428932750 | 31900 | 31900 | 31900 | 31850 | 489 |
| 299 | 20230921 | 140700 | 8413335300 | 31850 | 31900 | 31950 | 31800 | 3916 |
| 300 | 20230921 | 140600 | 8288608650 | 31900 | 31950 | 31950 | 31900 | 427 |
| 301 | 20230921 | 140500 | 8274978250 | 31950 | 31950 | 31950 | 31900 | 1001 |
| 302 | 20230921 | 140400 | 8243041000 | 31950 | 31900 | 31950 | 31900 | 572 |
| 303 | 20230921 | 140300 | 8224770650 | 31850 | 31800 | 31950 | 31800 | 3037 |
| 304 | 20230921 | 140200 | 8127998900 | 31750 | 31750 | 31750 | 31700 | 7274 |
| 305 | 20230921 | 140100 | 7897052000 | 31750 | 31750 | 31750 | 31700 | 138 |
| 306 | 20230921 | 140000 | 7892671600 | 31750 | 31700 | 31750 | 31700 | 157 |
| 307 | 20230921 | 135900 | 7887694200 | 31700 | 31750 | 31750 | 31700 | 1073 |
| 308 | 20230921 | 135800 | 7853655000 | 31750 | 31700 | 31750 | 31700 | 400 |
| 309 | 20230921 | 135700 | 7840974000 | 31700 | 31750 | 31750 | 31700 | 100 |
| 310 | 20230921 | 135600 | 7837801600 | 31700 | 31700 | 31750 | 31700 | 212 |
| 311 | 20230921 | 135500 | 7831073400 | 31700 | 31700 | 31700 | 31700 | 336 |
| 312 | 20230921 | 135400 | 7820422200 | 31700 | 31750 | 31800 | 31700 | 4127 |
| 313 | 20230921 | 135300 | 7689400400 | 31750 | 31800 | 31800 | 31750 | 128 |
| 314 | 20230921 | 135200 | 7685332600 | 31750 | 31800 | 31800 | 31750 | 491 |
| 315 | 20230921 | 135100 | 7669725550 | 31800 | 31750 | 31800 | 31750 | 44 |
| 316 | 20230921 | 135000 | 7668328350 | 31800 | 31800 | 31800 | 31750 | 40 |
| 317 | 20230921 | 134900 | 7667057200 | 31800 | 31750 | 31800 | 31750 | 147 |
| 318 | 20230921 | 134800 | 7662389700 | 31750 | 31800 | 31800 | 31750 | 26 |
| 319 | 20230921 | 134700 | 7661563700 | 31800 | 31800 | 31800 | 31750 | 70 |
| 320 | 20230921 | 134600 | 7659341050 | 31800 | 31800 | 31800 | 31750 | 75 |
| 321 | 20230921 | 134500 | 7656956850 | 31750 | 31800 | 31800 | 31750 | 178 |
| 322 | 20230921 | 134400 | 7651297400 | 31800 | 31800 | 31800 | 31750 | 699 |
| 323 | 20230921 | 134300 | 7629100050 | 31800 | 31800 | 31800 | 31750 | 73 |
| 324 | 20230921 | 134200 | 7626780550 | 31750 | 31800 | 31800 | 31750 | 43 |
| 325 | 20230921 | 134100 | 7625414450 | 31800 | 31750 | 31800 | 31750 | 138 |
| 326 | 20230921 | 134000 | 7621031500 | 31750 | 31750 | 31750 | 31750 | 87 |
| 327 | 20230921 | 133900 | 7618269250 | 31800 | 31800 | 31800 | 31750 | 100 |
| 328 | 20230921 | 133800 | 7615090450 | 31800 | 31750 | 31800 | 31750 | 45 |
| 329 | 20230921 | 133700 | 7613661100 | 31750 | 31750 | 31800 | 31750 | 55 |
| 330 | 20230921 | 133600 | 7611914600 | 31750 | 31750 | 31800 | 31750 | 88 |
| 331 | 20230921 | 133500 | 7609117600 | 31800 | 31800 | 31800 | 31750 | 146 |
| 332 | 20230921 | 133400 | 7604477350 | 31800 | 31750 | 31800 | 31750 | 20 |
| 333 | 20230921 | 133300 | 7603841700 | 31750 | 31800 | 31800 | 31750 | 43 |
| 334 | 20230921 | 133200 | 7602475050 | 31800 | 31800 | 31800 | 31750 | 299 |
| 335 | 20230921 | 133100 | 7592977250 | 31750 | 31750 | 31800 | 31750 | 198 |
| 336 | 20230921 | 133000 | 7586687200 | 31800 | 31750 | 31800 | 31750 | 142 |
| 337 | 20230921 | 132900 | 7582174750 | 31800 | 31800 | 31800 | 31800 | 479 |
| 338 | 20230921 | 132800 | 7566942550 | 31800 | 31800 | 31800 | 31750 | 217 |
| 339 | 20230921 | 132700 | 7560042150 | 31800 | 31750 | 31800 | 31750 | 22 |
| 340 | 20230921 | 132600 | 7559342850 | 31800 | 31800 | 31800 | 31750 | 181 |
| 341 | 20230921 | 132500 | 7553593250 | 31800 | 31750 | 31800 | 31750 | 302 |
| 342 | 20230921 | 132400 | 7543995400 | 31800 | 31800 | 31800 | 31750 | 53 |
| 343 | 20230921 | 132300 | 7542311400 | 31750 | 31800 | 31800 | 31750 | 248 |
| 344 | 20230921 | 132200 | 7534435750 | 31750 | 31800 | 31800 | 31750 | 22 |
| 345 | 20230921 | 132100 | 7533736350 | 31750 | 31800 | 31800 | 31750 | 39 |
| 346 | 20230921 | 132000 | 7532497450 | 31800 | 31800 | 31800 | 31750 | 30 |
| 347 | 20230921 | 131900 | 7531543600 | 31800 | 31750 | 31800 | 31750 | 41 |
| 348 | 20230921 | 131800 | 7530240400 | 31800 | 31800 | 31800 | 31800 | 8 |
| 349 | 20230921 | 131700 | 7529986000 | 31800 | 31750 | 31800 | 31750 | 84 |
| 350 | 20230921 | 131600 | 7527315050 | 31800 | 31800 | 31800 | 31750 | 328 |
| 351 | 20230921 | 131500 | 7516899650 | 31800 | 31750 | 31800 | 31750 | 63 |
| 352 | 20230921 | 131400 | 7514896450 | 31750 | 31750 | 31800 | 31700 | 2490 |
| 353 | 20230921 | 131300 | 7435783250 | 31750 | 31750 | 31800 | 31700 | 1095 |
| 354 | 20230921 | 131200 | 7401016350 | 31750 | 31750 | 31750 | 31750 | 310 |
| 355 | 20230921 | 131100 | 7391173850 | 31750 | 31850 | 31850 | 31750 | 3694 |
| 356 | 20230921 | 131000 | 7273778750 | 31850 | 31850 | 31850 | 31800 | 832 |
| 357 | 20230921 | 130900 | 7247293550 | 31850 | 31800 | 31850 | 31800 | 45 |
| 358 | 20230921 | 130800 | 7245861850 | 31800 | 31850 | 31850 | 31800 | 1777 |
| 359 | 20230921 | 130700 | 7189270750 | 31850 | 31850 | 31850 | 31850 | 103 |
| 360 | 20230921 | 130600 | 7185990200 | 31850 | 31850 | 31900 | 31850 | 93 |
| 361 | 20230921 | 130500 | 7183028100 | 31900 | 31900 | 31900 | 31850 | 2146 |
| 362 | 20230921 | 130400 | 7114588900 | 31900 | 31900 | 31900 | 31900 | 1 |
| 363 | 20230921 | 130300 | 7114557000 | 31900 | 31950 | 31950 | 31900 | 577 |
| 364 | 20230921 | 130200 | 7096125650 | 31950 | 31950 | 31950 | 31900 | 2187 |
| 365 | 20230921 | 130100 | 7026294650 | 31950 | 31950 | 31950 | 31950 | 165 |
| 366 | 20230921 | 130000 | 7021022900 | 32000 | 32000 | 32000 | 31950 | 46 |
| 367 | 20230921 | 125900 | 7019551850 | 32000 | 31950 | 32000 | 31950 | 242 |
| 368 | 20230921 | 125800 | 7011809150 | 31950 | 32000 | 32000 | 31950 | 264 |
| 369 | 20230921 | 125700 | 7003361950 | 31950 | 32000 | 32000 | 31950 | 131 |
| 370 | 20230921 | 125600 | 6999176000 | 31950 | 32000 | 32000 | 31950 | 200 |
| 371 | 20230921 | 125500 | 6992776100 | 32000 | 32000 | 32000 | 31950 | 157 |
| 372 | 20230921 | 125400 | 6987755850 | 32000 | 32000 | 32000 | 31950 | 254 |
| 373 | 20230921 | 125300 | 6979630350 | 31950 | 32000 | 32000 | 31950 | 203 |
| 374 | 20230921 | 125200 | 6973140950 | 32000 | 32000 | 32000 | 31950 | 171 |
| 375 | 20230921 | 125100 | 6967669000 | 32000 | 32000 | 32000 | 32000 | 71 |
| 376 | 20230921 | 125000 | 6965397000 | 32000 | 31950 | 32000 | 31950 | 221 |
| 377 | 20230921 | 124900 | 6958326000 | 32000 | 32000 | 32000 | 31950 | 382 |
| 378 | 20230921 | 124800 | 6946113300 | 32000 | 32000 | 32000 | 31950 | 251 |
| 379 | 20230921 | 124700 | 6938081450 | 32000 | 31950 | 32000 | 31950 | 298 |
| 380 | 20230921 | 124600 | 6928548250 | 31950 | 32000 | 32000 | 31950 | 228 |
| 381 | 20230921 | 124500 | 6921260400 | 32000 | 31950 | 32000 | 31950 | 214 |
| 382 | 20230921 | 124400 | 6914413700 | 32050 | 32000 | 32050 | 32000 | 195 |
| 383 | 20230921 | 124300 | 6908169900 | 32000 | 32000 | 32050 | 31950 | 898 |
| 384 | 20230921 | 124200 | 6879445400 | 32050 | 32050 | 32050 | 32000 | 552 |
| 385 | 20230921 | 124100 | 6861765950 | 32000 | 32050 | 32050 | 32000 | 592 |
| 386 | 20230921 | 124000 | 6842820550 | 32000 | 32050 | 32050 | 32000 | 462 |
| 387 | 20230921 | 123900 | 6828023500 | 32000 | 32050 | 32050 | 32000 | 99 |
| 388 | 20230921 | 123800 | 6824852150 | 32000 | 32050 | 32050 | 32000 | 157 |
| 389 | 20230921 | 123700 | 6819820350 | 32050 | 32000 | 32050 | 32000 | 410 |
| 390 | 20230921 | 123600 | 6806697050 | 32000 | 31950 | 32000 | 31950 | 225 |
| 391 | 20230921 | 123500 | 6799497100 | 32000 | 32000 | 32000 | 32000 | 38 |
| 392 | 20230921 | 123400 | 6798281100 | 32000 | 32050 | 32050 | 32000 | 212 |
| 393 | 20230921 | 123300 | 6791492700 | 31950 | 32050 | 32050 | 31950 | 10805 |
| 394 | 20230921 | 123200 | 6445713050 | 32050 | 32050 | 32050 | 32000 | 124 |
| 395 | 20230921 | 123100 | 6441742250 | 32050 | 32050 | 32050 | 32000 | 346 |
| 396 | 20230921 | 123000 | 6430653000 | 32050 | 32050 | 32050 | 32000 | 2150 |
| 397 | 20230921 | 122900 | 6361754450 | 32000 | 32050 | 32050 | 32000 | 405 |
| 398 | 20230921 | 122800 | 6348779500 | 32050 | 32000 | 32050 | 32000 | 272 |
| 399 | 20230921 | 122700 | 6340065450 | 32050 | 32100 | 32100 | 32000 | 1151 |
| 400 | 20230921 | 122600 | 6303169000 | 32100 | 32100 | 32100 | 32050 | 132 |
| 401 | 20230921 | 122500 | 6298935050 | 32100 | 32050 | 32100 | 32050 | 299 |
| 402 | 20230921 | 122400 | 6289345050 | 32000 | 32000 | 32050 | 32000 | 1026 |
| 403 | 20230921 | 122300 | 6256511250 | 31950 | 32050 | 32050 | 31950 | 2557 |
| 404 | 20230921 | 122200 | 6174759650 | 32050 | 32000 | 32050 | 32000 | 417 |
| 405 | 20230921 | 122100 | 6161394900 | 32050 | 32050 | 32050 | 32050 | 197 |
| 406 | 20230921 | 122000 | 6155081050 | 32000 | 32050 | 32050 | 32000 | 208 |
| 407 | 20230921 | 121900 | 6148416000 | 32000 | 32050 | 32050 | 32000 | 375 |
| 408 | 20230921 | 121800 | 6136412300 | 32050 | 32000 | 32050 | 32000 | 303 |
| 409 | 20230921 | 121700 | 6126701250 | 32050 | 32050 | 32050 | 32000 | 437 |
| 410 | 20230921 | 121600 | 6112696900 | 32050 | 32050 | 32050 | 32050 | 33 |
| 411 | 20230921 | 121500 | 6111639250 | 32050 | 32000 | 32050 | 32000 | 295 |
| 412 | 20230921 | 121400 | 6102184550 | 32000 | 32050 | 32050 | 32000 | 97 |
| 413 | 20230921 | 121300 | 6099079050 | 32050 | 32050 | 32050 | 32050 | 216 |
| 414 | 20230921 | 121200 | 6092156250 | 32000 | 32050 | 32050 | 32000 | 204 |
| 415 | 20230921 | 121100 | 6085619050 | 32050 | 32000 | 32050 | 32000 | 138 |
| 416 | 20230921 | 121000 | 6081196300 | 32050 | 32050 | 32100 | 32000 | 312 |
| 417 | 20230921 | 120900 | 6071195050 | 32050 | 32050 | 32100 | 32050 | 197 |
| 418 | 20230921 | 120800 | 6064877900 | 32050 | 32100 | 32100 | 32050 | 1531 |
| 419 | 20230921 | 120700 | 6015801600 | 32100 | 32100 | 32100 | 32100 | 78 |
| 420 | 20230921 | 120600 | 6013297800 | 32100 | 32100 | 32100 | 32050 | 400 |
| 421 | 20230921 | 120500 | 6000465000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 422 | 20230921 | 120400 | 6000465000 | 32000 | 32050 | 32100 | 32000 | 368 |
| 423 | 20230921 | 120300 | 5988664750 | 32050 | 32000 | 32050 | 32000 | 666 |
| 424 | 20230921 | 120200 | 5967319950 | 32000 | 32000 | 32050 | 32000 | 1634 |
| 425 | 20230921 | 120100 | 5915008500 | 32050 | 32000 | 32050 | 32000 | 330 |
| 426 | 20230921 | 120000 | 5904444650 | 32000 | 31950 | 32050 | 31950 | 386 |
| 427 | 20230921 | 115900 | 5892095050 | 32050 | 32000 | 32050 | 31900 | 2404 |
| 428 | 20230921 | 115800 | 5815286250 | 32000 | 32050 | 32050 | 32000 | 743 |
| 429 | 20230921 | 115700 | 5791505400 | 32000 | 32050 | 32050 | 32000 | 372 |
| 430 | 20230921 | 115600 | 5779599850 | 32050 | 32050 | 32050 | 32050 | 122 |
| 431 | 20230921 | 115500 | 5775689750 | 32050 | 32000 | 32050 | 31900 | 9170 |
| 432 | 20230921 | 115400 | 5482386900 | 32050 | 32050 | 32050 | 32000 | 171 |
| 433 | 20230921 | 115300 | 5476908250 | 32050 | 32050 | 32050 | 32000 | 240 |
| 434 | 20230921 | 115200 | 5469216300 | 32050 | 32050 | 32050 | 32050 | 95 |
| 435 | 20230921 | 115100 | 5466171550 | 32050 | 32050 | 32050 | 32050 | 239 |
| 436 | 20230921 | 115000 | 5458511600 | 32050 | 32050 | 32050 | 32000 | 420 |
| 437 | 20230921 | 114900 | 5445052000 | 32050 | 32050 | 32050 | 32000 | 205 |
| 438 | 20230921 | 114800 | 5438491150 | 32000 | 32000 | 32000 | 32000 | 900 |
| 439 | 20230921 | 114700 | 5409691150 | 32000 | 32050 | 32050 | 32000 | 943 |
| 440 | 20230921 | 114600 | 5379511350 | 32050 | 32000 | 32050 | 32000 | 215 |
| 441 | 20230921 | 114500 | 5372620700 | 32050 | 32050 | 32100 | 32000 | 403 |
| 442 | 20230921 | 114400 | 5359701250 | 32000 | 32000 | 32050 | 32000 | 222 |
| 443 | 20230921 | 114300 | 5352589900 | 32000 | 32050 | 32050 | 32000 | 325 |
| 444 | 20230921 | 114200 | 5342178100 | 32000 | 32000 | 32000 | 32000 | 334 |
| 445 | 20230921 | 114100 | 5331490100 | 32000 | 32000 | 32000 | 31950 | 3340 |
| 446 | 20230921 | 114000 | 5224725400 | 32000 | 32050 | 32100 | 32000 | 3905 |
| 447 | 20230921 | 113900 | 5099588950 | 32100 | 32100 | 32100 | 32100 | 362 |
| 448 | 20230921 | 113800 | 5087968750 | 32100 | 32050 | 32100 | 32050 | 110 |
| 449 | 20230921 | 113700 | 5084437950 | 32100 | 32050 | 32100 | 32050 | 271 |
| 450 | 20230921 | 113600 | 5075741100 | 32050 | 32050 | 32100 | 32050 | 110 |
| 451 | 20230921 | 113500 | 5072211350 | 32100 | 32100 | 32100 | 32100 | 228 |
| 452 | 20230921 | 113400 | 5064892550 | 32100 | 32100 | 32100 | 32050 | 314 |
| 453 | 20230921 | 113300 | 5054816350 | 32100 | 32100 | 32100 | 32050 | 44 |
| 454 | 20230921 | 113200 | 5053404000 | 32100 | 32100 | 32100 | 32050 | 348 |
| 455 | 20230921 | 113100 | 5042234800 | 32100 | 32050 | 32100 | 32050 | 102 |
| 456 | 20230921 | 113000 | 5038962350 | 32100 | 32100 | 32100 | 32050 | 543 |
| 457 | 20230921 | 112900 | 5021539300 | 32050 | 32150 | 32200 | 32050 | 2208 |
| 458 | 20230921 | 112800 | 4950637600 | 32200 | 32200 | 32200 | 32150 | 210 |
| 459 | 20230921 | 112700 | 4943877900 | 32200 | 32150 | 32200 | 32150 | 1521 |
| 460 | 20230921 | 112600 | 4894973900 | 32150 | 32200 | 32200 | 32100 | 219 |
| 461 | 20230921 | 112500 | 4887928700 | 32150 | 32150 | 32150 | 32100 | 4913 |
| 462 | 20230921 | 112400 | 4729981750 | 32100 | 32100 | 32150 | 32050 | 2171 |
| 463 | 20230921 | 112300 | 4660300500 | 32150 | 32050 | 32150 | 32050 | 1230 |
| 464 | 20230921 | 112200 | 4620810950 | 32100 | 32100 | 32100 | 32050 | 580 |
| 465 | 20230921 | 112100 | 4602193000 | 32100 | 32050 | 32100 | 32050 | 266 |
| 466 | 20230921 | 112000 | 4593657450 | 32100 | 32100 | 32100 | 32050 | 353 |
| 467 | 20230921 | 111900 | 4582332250 | 32100 | 32100 | 32100 | 32050 | 345 |
| 468 | 20230921 | 111800 | 4571265650 | 32100 | 32100 | 32100 | 32100 | 168 |
| 469 | 20230921 | 111700 | 4565872850 | 32100 | 32150 | 32200 | 32050 | 1544 |
| 470 | 20230921 | 111600 | 4516313350 | 32150 | 32150 | 32150 | 32100 | 738 |
| 471 | 20230921 | 111500 | 4492586700 | 32150 | 32150 | 32150 | 32100 | 725 |
| 472 | 20230921 | 111400 | 4469278000 | 32150 | 32150 | 32150 | 32100 | 214 |
| 473 | 20230921 | 111300 | 4462399850 | 32100 | 32100 | 32100 | 32050 | 1711 |
| 474 | 20230921 | 111200 | 4407486750 | 32100 | 32100 | 32100 | 32050 | 172 |
| 475 | 20230921 | 111100 | 4401965650 | 32100 | 32050 | 32100 | 32050 | 17 |
| 476 | 20230921 | 111000 | 4401420150 | 32050 | 32050 | 32100 | 32000 | 337 |
| 477 | 20230921 | 110900 | 4390618000 | 32050 | 32000 | 32050 | 32000 | 682 |
| 478 | 20230921 | 110800 | 4368760050 | 32050 | 32050 | 32050 | 32000 | 190 |
| 479 | 20230921 | 110700 | 4362670600 | 32050 | 32000 | 32050 | 32000 | 1082 |
| 480 | 20230921 | 110600 | 4328046100 | 32000 | 31950 | 32000 | 31950 | 907 |
| 481 | 20230921 | 110500 | 4299066950 | 31950 | 31900 | 31950 | 31900 | 210 |
| 482 | 20230921 | 110400 | 4292358300 | 31900 | 31900 | 31950 | 31850 | 1480 |
| 483 | 20230921 | 110300 | 4245174450 | 31950 | 31900 | 31950 | 31900 | 439 |
| 484 | 20230921 | 110200 | 4231161950 | 31950 | 31950 | 32000 | 31950 | 811 |
| 485 | 20230921 | 110100 | 4205246250 | 31950 | 32000 | 32000 | 31950 | 369 |
| 486 | 20230921 | 110000 | 4193451550 | 32000 | 32000 | 32000 | 31900 | 126 |
| 487 | 20230921 | 105900 | 4189420650 | 32000 | 31900 | 32000 | 31900 | 1078 |
| 488 | 20230921 | 105800 | 4155024750 | 31950 | 31950 | 31950 | 31900 | 536 |
| 489 | 20230921 | 105700 | 4137899600 | 31950 | 32000 | 32000 | 31900 | 77 |
| 490 | 20230921 | 105600 | 4135439450 | 32000 | 32000 | 32000 | 31950 | 1315 |
| 491 | 20230921 | 105500 | 4093419700 | 32000 | 31950 | 32000 | 31950 | 624 |
| 492 | 20230921 | 105400 | 4073480850 | 31950 | 31950 | 32000 | 31950 | 1478 |
| 493 | 20230921 | 105300 | 4026246950 | 32050 | 32050 | 32050 | 31950 | 826 |
| 494 | 20230921 | 105200 | 3999845150 | 31950 | 32000 | 32000 | 31950 | 589 |
| 495 | 20230921 | 105100 | 3981018300 | 31950 | 32000 | 32050 | 31950 | 356 |
| 496 | 20230921 | 105000 | 3969624550 | 32050 | 32000 | 32050 | 31950 | 1109 |
| 497 | 20230921 | 104900 | 3934157600 | 32050 | 32000 | 32050 | 32000 | 377 |
| 498 | 20230921 | 104800 | 3922074800 | 32050 | 32050 | 32050 | 32000 | 81 |
| 499 | 20230921 | 104700 | 3919478850 | 32050 | 31950 | 32050 | 31950 | 1354 |
| 500 | 20230921 | 104600 | 3876152050 | 31950 | 32000 | 32000 | 31950 | 235 |
| 501 | 20230921 | 104500 | 3868632700 | 32050 | 32000 | 32050 | 32000 | 688 |
| 502 | 20230921 | 104400 | 3846599150 | 31900 | 32050 | 32050 | 31900 | 2190 |
| 503 | 20230921 | 104300 | 3776622550 | 32050 | 31900 | 32050 | 31900 | 4273 |
| 504 | 20230921 | 104200 | 3639931850 | 31950 | 31950 | 31950 | 31900 | 258 |
| 505 | 20230921 | 104100 | 3631693800 | 31950 | 31900 | 31950 | 31900 | 927 |
| 506 | 20230921 | 104000 | 3602118650 | 31900 | 31900 | 31950 | 31900 | 303 |
| 507 | 20230921 | 103900 | 3592443900 | 31900 | 31900 | 31900 | 31900 | 397 |
| 508 | 20230921 | 103800 | 3579779600 | 31850 | 31800 | 31850 | 31750 | 1517 |
| 509 | 20230921 | 103700 | 3531532100 | 31800 | 31800 | 31800 | 31750 | 50 |
| 510 | 20230921 | 103600 | 3529942150 | 31750 | 31750 | 31750 | 31750 | 1 |
| 511 | 20230921 | 103500 | 3529910400 | 31800 | 31800 | 31800 | 31750 | 72 |
| 512 | 20230921 | 103400 | 3527620900 | 31750 | 31750 | 31800 | 31750 | 140 |
| 513 | 20230921 | 103300 | 3523175300 | 31750 | 31750 | 31750 | 31750 | 108 |
| 514 | 20230921 | 103200 | 3519746300 | 31800 | 31800 | 31800 | 31750 | 126 |
| 515 | 20230921 | 103100 | 3515740500 | 31800 | 31700 | 31800 | 31650 | 1729 |
| 516 | 20230921 | 103000 | 3460917800 | 31700 | 31700 | 31700 | 31700 | 369 |
| 517 | 20230921 | 102900 | 3449220500 | 31700 | 31700 | 31700 | 31700 | 46 |
| 518 | 20230921 | 102800 | 3447762300 | 31750 | 31700 | 31750 | 31700 | 53 |
| 519 | 20230921 | 102700 | 3446082100 | 31700 | 31700 | 31750 | 31700 | 462 |
| 520 | 20230921 | 102600 | 3431436100 | 31700 | 31700 | 31700 | 31650 | 1950 |
| 521 | 20230921 | 102500 | 3369624150 | 31700 | 31750 | 31750 | 31650 | 2217 |
| 522 | 20230921 | 102400 | 3299345500 | 31750 | 31750 | 31750 | 31700 | 245 |
| 523 | 20230921 | 102300 | 3291570750 | 31700 | 31700 | 31750 | 31700 | 1292 |
| 524 | 20230921 | 102200 | 3250612850 | 31700 | 31700 | 31750 | 31700 | 458 |
| 525 | 20230921 | 102100 | 3236087250 | 31700 | 31700 | 31700 | 31700 | 338 |
| 526 | 20230921 | 102000 | 3225372650 | 31700 | 31700 | 31750 | 31700 | 271 |
| 527 | 20230921 | 101900 | 3216780550 | 31700 | 31800 | 31800 | 31700 | 4154 |
| 528 | 20230921 | 101800 | 3084908800 | 31800 | 31750 | 31800 | 31750 | 124 |
| 529 | 20230921 | 101700 | 3080968200 | 31750 | 31800 | 31800 | 31750 | 47 |
| 530 | 20230921 | 101600 | 3079475600 | 31800 | 31850 | 31850 | 31750 | 781 |
| 531 | 20230921 | 101500 | 3054639850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 532 | 20230921 | 101400 | 3054639850 | 31800 | 31800 | 31800 | 31750 | 876 |
| 533 | 20230921 | 101300 | 3026784950 | 31800 | 31800 | 31800 | 31750 | 681 |
| 534 | 20230921 | 101200 | 3005131600 | 31800 | 31800 | 31800 | 31750 | 178 |
| 535 | 20230921 | 101100 | 2999475200 | 31750 | 31750 | 31750 | 31750 | 1508 |
| 536 | 20230921 | 101000 | 2951596200 | 31750 | 31750 | 31750 | 31700 | 1453 |
| 537 | 20230921 | 100900 | 2905464550 | 31700 | 31750 | 31750 | 31700 | 95 |
| 538 | 20230921 | 100800 | 2902451500 | 31750 | 31700 | 31750 | 31700 | 733 |
| 539 | 20230921 | 100700 | 2879214350 | 31700 | 31750 | 31750 | 31700 | 485 |
| 540 | 20230921 | 100600 | 2863817750 | 31700 | 31750 | 31750 | 31700 | 351 |
| 541 | 20230921 | 100500 | 2852683550 | 31750 | 31750 | 31800 | 31700 | 1814 |
| 542 | 20230921 | 100400 | 2795101950 | 31750 | 31800 | 31800 | 31750 | 1601 |
| 543 | 20230921 | 100300 | 2744269950 | 31750 | 31750 | 31800 | 31750 | 158 |
| 544 | 20230921 | 100200 | 2739252550 | 31750 | 31750 | 31800 | 31750 | 194 |
| 545 | 20230921 | 100100 | 2733088550 | 31800 | 31800 | 31800 | 31750 | 175 |
| 546 | 20230921 | 100000 | 2727531700 | 31800 | 31850 | 31850 | 31750 | 340 |
| 547 | 20230921 | 095900 | 2716719900 | 31800 | 31800 | 31850 | 31800 | 210 |
| 548 | 20230921 | 095800 | 2710031550 | 31850 | 31850 | 31850 | 31750 | 655 |
| 549 | 20230921 | 095700 | 2689205300 | 31800 | 31800 | 31850 | 31800 | 2495 |
| 550 | 20230921 | 095600 | 2609864050 | 31800 | 31800 | 31800 | 31800 | 293 |
| 551 | 20230921 | 095500 | 2600546650 | 31850 | 31850 | 31850 | 31850 | 52 |
| 552 | 20230921 | 095400 | 2598890450 | 31850 | 31850 | 31850 | 31850 | 1620 |
| 553 | 20230921 | 095300 | 2547293450 | 31850 | 31800 | 31850 | 31800 | 366 |
| 554 | 20230921 | 095200 | 2535644550 | 31800 | 31850 | 31850 | 31800 | 25 |
| 555 | 20230921 | 095100 | 2534848950 | 31850 | 31800 | 31850 | 31800 | 1085 |
| 556 | 20230921 | 095000 | 2500304200 | 31850 | 31850 | 31900 | 31850 | 1575 |
| 557 | 20230921 | 094900 | 2450135450 | 31850 | 31800 | 31850 | 31800 | 1252 |
| 558 | 20230921 | 094800 | 2410259350 | 31850 | 31850 | 31850 | 31800 | 70 |
| 559 | 20230921 | 094700 | 2408031100 | 31800 | 31850 | 31850 | 31800 | 558 |
| 560 | 20230921 | 094600 | 2390286050 | 31800 | 31850 | 31850 | 31800 | 482 |
| 561 | 20230921 | 094500 | 2374956850 | 31800 | 31800 | 31800 | 31800 | 348 |
| 562 | 20230921 | 094400 | 2363890450 | 31800 | 31800 | 31800 | 31800 | 90 |
| 563 | 20230921 | 094300 | 2361028450 | 31850 | 31800 | 31850 | 31800 | 189 |
| 564 | 20230921 | 094200 | 2355013400 | 31800 | 31850 | 31850 | 31800 | 2148 |
| 565 | 20230921 | 094100 | 2286639550 | 31850 | 31850 | 31900 | 31850 | 950 |
| 566 | 20230921 | 094000 | 2256378400 | 31850 | 31900 | 31900 | 31850 | 149 |
| 567 | 20230921 | 093900 | 2251626300 | 31850 | 31900 | 31900 | 31850 | 57 |
| 568 | 20230921 | 093800 | 2249810800 | 31900 | 31900 | 31900 | 31850 | 45 |
| 569 | 20230921 | 093700 | 2248375350 | 31900 | 31900 | 31900 | 31850 | 176 |
| 570 | 20230921 | 093600 | 2242766900 | 31900 | 31900 | 31900 | 31850 | 594 |
| 571 | 20230921 | 093500 | 2223836250 | 31900 | 31900 | 31900 | 31850 | 526 |
| 572 | 20230921 | 093400 | 2207069000 | 31900 | 31950 | 31950 | 31900 | 1524 |
| 573 | 20230921 | 093300 | 2158453300 | 31900 | 31900 | 32000 | 31900 | 244 |
| 574 | 20230921 | 093200 | 2150669600 | 31900 | 31950 | 32000 | 31900 | 80 |
| 575 | 20230921 | 093100 | 2148113800 | 31850 | 31900 | 32000 | 31850 | 499 |
| 576 | 20230921 | 093000 | 2132195500 | 32000 | 31950 | 32000 | 31850 | 1621 |
| 577 | 20230921 | 092900 | 2080484500 | 31950 | 31950 | 31950 | 31950 | 150 |
| 578 | 20230921 | 092800 | 2075692000 | 32050 | 32000 | 32050 | 31900 | 497 |
| 579 | 20230921 | 092700 | 2059812350 | 32000 | 32000 | 32000 | 31950 | 588 |
| 580 | 20230921 | 092600 | 2041020750 | 32000 | 32050 | 32050 | 31900 | 1175 |
| 581 | 20230921 | 092500 | 2003481950 | 32050 | 32050 | 32100 | 31900 | 2689 |
| 582 | 20230921 | 092400 | 1917449850 | 32100 | 32100 | 32100 | 32100 | 1 |
| 583 | 20230921 | 092300 | 1917417750 | 32000 | 32000 | 32000 | 32000 | 300 |
| 584 | 20230921 | 092200 | 1907817750 | 32000 | 32200 | 32200 | 31950 | 2495 |
| 585 | 20230921 | 092100 | 1827933250 | 32150 | 32100 | 32150 | 32100 | 307 |
| 586 | 20230921 | 092000 | 1818064350 | 32050 | 32000 | 32050 | 31950 | 3421 |
| 587 | 20230921 | 091900 | 1708676600 | 32000 | 32050 | 32100 | 32000 | 1833 |
| 588 | 20230921 | 091800 | 1649943200 | 32100 | 32150 | 32150 | 32050 | 1275 |
| 589 | 20230921 | 091700 | 1609020000 | 32150 | 32100 | 32150 | 32100 | 1424 |
| 590 | 20230921 | 091600 | 1563306200 | 32150 | 32100 | 32150 | 32050 | 2701 |
| 591 | 20230921 | 091500 | 1476635050 | 32100 | 32050 | 32100 | 32050 | 298 |
| 592 | 20230921 | 091400 | 1467081350 | 32050 | 31900 | 32250 | 31900 | 2430 |
| 593 | 20230921 | 091300 | 1389391000 | 31900 | 31900 | 31900 | 31900 | 668 |
| 594 | 20230921 | 091200 | 1368081800 | 31900 | 31900 | 31950 | 31900 | 231 |
| 595 | 20230921 | 091100 | 1360707650 | 31900 | 31950 | 31950 | 31850 | 2873 |
| 596 | 20230921 | 091000 | 1269151650 | 31950 | 31950 | 31950 | 31950 | 6 |
| 597 | 20230921 | 090900 | 1268959950 | 31900 | 31950 | 31950 | 31900 | 279 |
| 598 | 20230921 | 090800 | 1260054200 | 31950 | 32000 | 32000 | 31950 | 596 |
| 599 | 20230921 | 090700 | 1241011650 | 31950 | 31950 | 31950 | 31950 | 2776 |
| 600 | 20230921 | 090600 | 1152318450 | 31950 | 31950 | 31950 | 31850 | 3794 |
| 601 | 20230921 | 090500 | 1031303300 | 31950 | 31750 | 32000 | 31750 | 8258 |
| 602 | 20230921 | 090400 | 768209550 | 31750 | 31800 | 31800 | 31650 | 14775 |
| 603 | 20230921 | 090300 | 298946350 | 31850 | 31850 | 31850 | 31800 | 1073 |
| 604 | 20230921 | 090200 | 264811150 | 31850 | 31850 | 31850 | 31800 | 2760 |
| 605 | 20230921 | 090100 | 176957850 | 31850 | 31800 | 31950 | 31800 | 983 |
| 606 | 20230921 | 090000 | 145653850 | 31850 | 31900 | 31950 | 31800 | 4564 |