34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 193300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 3 | 20230920 | 193200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230920 | 193100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230920 | 193000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230920 | 192900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230920 | 192800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230920 | 192700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230920 | 192600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230920 | 192500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230920 | 192400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230920 | 192300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230920 | 192200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230920 | 192100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230920 | 192000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230920 | 191900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230920 | 191800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230920 | 191700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230920 | 191600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230920 | 191500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230920 | 191400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230920 | 191300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230920 | 191200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230920 | 191100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230920 | 191000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230920 | 190900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230920 | 190800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230920 | 190700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230920 | 190600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230920 | 190500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230920 | 190400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230920 | 190300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 33 | 20230920 | 190200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230920 | 190100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230920 | 190000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230920 | 185900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230920 | 185800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230920 | 185700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230920 | 185600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230920 | 185500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230920 | 185400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230920 | 185300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230920 | 185200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230920 | 185100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230920 | 185000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230920 | 184900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230920 | 184800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230920 | 184700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230920 | 184600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230920 | 184500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230920 | 184400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230920 | 184300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230920 | 184200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230920 | 184100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230920 | 184000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230920 | 183900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230920 | 183800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230920 | 183700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230920 | 183600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230920 | 183500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230920 | 183400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230920 | 183300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 63 | 20230920 | 183200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230920 | 183100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230920 | 183000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230920 | 182900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230920 | 182800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230920 | 182700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230920 | 182600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230920 | 182500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230920 | 182400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230920 | 182300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230920 | 182200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230920 | 182100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230920 | 182000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230920 | 181900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230920 | 181800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230920 | 181700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230920 | 181600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230920 | 181500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230920 | 181400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230920 | 181300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230920 | 181200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230920 | 181100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230920 | 181000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230920 | 180900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230920 | 180800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230920 | 180700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230920 | 180600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230920 | 180500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230920 | 180400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230920 | 180300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 93 | 20230920 | 180200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230920 | 180100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230920 | 180000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230920 | 175900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230920 | 175800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230920 | 175700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230920 | 175600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230920 | 175500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230920 | 175400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230920 | 175300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230920 | 175200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230920 | 175100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230920 | 175000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230920 | 174900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230920 | 174800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230920 | 174700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230920 | 174600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230920 | 174500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230920 | 174400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230920 | 174300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230920 | 174200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230920 | 174100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230920 | 174000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230920 | 173900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230920 | 173800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230920 | 173700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230920 | 173600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230920 | 173500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230920 | 173400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230920 | 173300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 123 | 20230920 | 173200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230920 | 173100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230920 | 173000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230920 | 172900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230920 | 172800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230920 | 172700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230920 | 172600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230920 | 172500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230920 | 172400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230920 | 172300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230920 | 172200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230920 | 172100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230920 | 172000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230920 | 171900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230920 | 171800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230920 | 171700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230920 | 171600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230920 | 171500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230920 | 171400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230920 | 171300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230920 | 171200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230920 | 171100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230920 | 171000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230920 | 170900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230920 | 170800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230920 | 170700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230920 | 170600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230920 | 170500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230920 | 170400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230920 | 170300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 153 | 20230920 | 170200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230920 | 170100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230920 | 170000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230920 | 165900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230920 | 165800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230920 | 165700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230920 | 165600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230920 | 165500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230920 | 165400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230920 | 165300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230920 | 165200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230920 | 165100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230920 | 165000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230920 | 164900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230920 | 164800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230920 | 164700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230920 | 164600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230920 | 164500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230920 | 164400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230920 | 164300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230920 | 164200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230920 | 164100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230920 | 164000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230920 | 163900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230920 | 163800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230920 | 163700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230920 | 163600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230920 | 163500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230920 | 163400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230920 | 163300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 183 | 20230920 | 163200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230920 | 163100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230920 | 163000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20230920 | 162900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20230920 | 162800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20230920 | 162700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20230920 | 162600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20230920 | 162500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20230920 | 162400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20230920 | 162300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20230920 | 162200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20230920 | 162100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20230920 | 162000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20230920 | 161900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20230920 | 161800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20230920 | 161700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20230920 | 161600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20230920 | 161500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20230920 | 161400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20230920 | 161300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230920 | 161200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230920 | 161100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230920 | 161000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230920 | 160900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230920 | 160800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230920 | 160700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230920 | 160600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230920 | 160500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230920 | 160400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230920 | 160300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 213 | 20230920 | 160200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20230920 | 160100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20230920 | 160000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20230920 | 155900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20230920 | 155800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20230920 | 155700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20230920 | 155600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20230920 | 155500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20230920 | 155400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20230920 | 155300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20230920 | 155200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20230920 | 155100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20230920 | 155000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20230920 | 154900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20230920 | 154800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20230920 | 154700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20230920 | 154600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20230920 | 154500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20230920 | 154400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20230920 | 154300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20230920 | 154200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20230920 | 154100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20230920 | 154000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20230920 | 153900 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20230920 | 153800 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20230920 | 153700 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20230920 | 153600 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20230920 | 153500 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20230920 | 153400 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20230920 | 153300 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 243 | 20230920 | 153200 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20230920 | 153100 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 245 | 20230920 | 153000 | 7066180700 | 28850 | 28850 | 28850 | 28850 | 6351 |
| 246 | 20230920 | 152900 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 247 | 20230920 | 152800 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 248 | 20230920 | 152700 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 249 | 20230920 | 152600 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 250 | 20230920 | 152500 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 251 | 20230920 | 152400 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 252 | 20230920 | 152300 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 253 | 20230920 | 152200 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 254 | 20230920 | 152100 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 255 | 20230920 | 152000 | 6882954350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 256 | 20230920 | 151900 | 6882954350 | 28800 | 28800 | 28800 | 28700 | 1802 |
| 257 | 20230920 | 151800 | 6831153800 | 28800 | 28800 | 28850 | 28700 | 1977 |
| 258 | 20230920 | 151700 | 6774304000 | 28800 | 28700 | 28850 | 28700 | 1526 |
| 259 | 20230920 | 151600 | 6730404400 | 28850 | 28850 | 28850 | 28700 | 724 |
| 260 | 20230920 | 151500 | 6709582750 | 28850 | 28850 | 28850 | 28750 | 700 |
| 261 | 20230920 | 151400 | 6689449400 | 28800 | 28800 | 28850 | 28750 | 1007 |
| 262 | 20230920 | 151300 | 6660455900 | 28800 | 28750 | 28850 | 28750 | 897 |
| 263 | 20230920 | 151200 | 6634649450 | 28850 | 28800 | 28850 | 28750 | 649 |
| 264 | 20230920 | 151100 | 6615957700 | 28750 | 28850 | 28850 | 28750 | 766 |
| 265 | 20230920 | 151000 | 6593901500 | 28850 | 28850 | 28900 | 28800 | 1175 |
| 266 | 20230920 | 150900 | 6560017050 | 28900 | 28900 | 28900 | 28850 | 490 |
| 267 | 20230920 | 150800 | 6545870600 | 28900 | 28900 | 28900 | 28850 | 622 |
| 268 | 20230920 | 150700 | 6527906050 | 28900 | 28900 | 28950 | 28900 | 352 |
| 269 | 20230920 | 150600 | 6517731700 | 28900 | 28900 | 28950 | 28850 | 563 |
| 270 | 20230920 | 150500 | 6501463050 | 28900 | 28900 | 28900 | 28850 | 470 |
| 271 | 20230920 | 150400 | 6487892950 | 28900 | 28850 | 28900 | 28850 | 684 |
| 272 | 20230920 | 150300 | 6468154850 | 28900 | 28900 | 29000 | 28900 | 264 |
| 273 | 20230920 | 150200 | 6460524300 | 29000 | 28950 | 29000 | 28900 | 458 |
| 274 | 20230920 | 150100 | 6447268300 | 29000 | 29000 | 29050 | 28950 | 413 |
| 275 | 20230920 | 150000 | 6435297700 | 29050 | 29000 | 29050 | 28900 | 562 |
| 276 | 20230920 | 145900 | 6419012050 | 29050 | 29050 | 29050 | 28950 | 607 |
| 277 | 20230920 | 145800 | 6401406600 | 29100 | 29100 | 29100 | 28950 | 1200 |
| 278 | 20230920 | 145700 | 6366586650 | 29050 | 29100 | 29150 | 28950 | 2865 |
| 279 | 20230920 | 145600 | 6283312100 | 28950 | 29050 | 29100 | 28950 | 497 |
| 280 | 20230920 | 145500 | 6268873200 | 29050 | 28950 | 29100 | 28950 | 459 |
| 281 | 20230920 | 145400 | 6255556750 | 29000 | 29000 | 29050 | 28900 | 380 |
| 282 | 20230920 | 145300 | 6244523400 | 29000 | 29000 | 29050 | 28900 | 1043 |
| 283 | 20230920 | 145200 | 6214301150 | 29000 | 29100 | 29150 | 29000 | 1273 |
| 284 | 20230920 | 145100 | 6177348150 | 29150 | 29100 | 29150 | 29050 | 1426 |
| 285 | 20230920 | 145000 | 6135853600 | 29100 | 29100 | 29100 | 29050 | 402 |
| 286 | 20230920 | 144900 | 6124160550 | 29100 | 29050 | 29150 | 29050 | 717 |
| 287 | 20230920 | 144800 | 6103297600 | 29100 | 29100 | 29100 | 29050 | 282 |
| 288 | 20230920 | 144700 | 6095093550 | 29150 | 29000 | 29150 | 29000 | 1848 |
| 289 | 20230920 | 144600 | 6041359950 | 29050 | 29050 | 29050 | 29000 | 290 |
| 290 | 20230920 | 144500 | 6032937950 | 29000 | 29000 | 29050 | 29000 | 437 |
| 291 | 20230920 | 144400 | 6020259750 | 29000 | 29000 | 29000 | 28950 | 456 |
| 292 | 20230920 | 144300 | 6007037950 | 29000 | 28950 | 29000 | 28950 | 545 |
| 293 | 20230920 | 144200 | 5991250250 | 28950 | 28950 | 28950 | 28850 | 397 |
| 294 | 20230920 | 144100 | 5979760750 | 28950 | 28950 | 28950 | 28850 | 1151 |
| 295 | 20230920 | 144000 | 5946473500 | 28850 | 28900 | 28900 | 28850 | 262 |
| 296 | 20230920 | 143900 | 5938903950 | 28900 | 28900 | 28950 | 28900 | 2134 |
| 297 | 20230920 | 143800 | 5877215500 | 28900 | 28850 | 28900 | 28850 | 148 |
| 298 | 20230920 | 143700 | 5872945500 | 28900 | 28800 | 28900 | 28800 | 956 |
| 299 | 20230920 | 143600 | 5845357150 | 28850 | 28800 | 28850 | 28800 | 257 |
| 300 | 20230920 | 143500 | 5837955300 | 28750 | 28800 | 28800 | 28750 | 315 |
| 301 | 20230920 | 143400 | 5828885450 | 28800 | 28800 | 28800 | 28750 | 66 |
| 302 | 20230920 | 143300 | 5826987800 | 28700 | 28750 | 28800 | 28700 | 312 |
| 303 | 20230920 | 143200 | 5818016450 | 28750 | 28700 | 28800 | 28700 | 112 |
| 304 | 20230920 | 143100 | 5814797650 | 28700 | 28700 | 28800 | 28700 | 1606 |
| 305 | 20230920 | 143000 | 5768670300 | 28750 | 28750 | 28800 | 28650 | 2028 |
| 306 | 20230920 | 142900 | 5710550600 | 28800 | 28750 | 28800 | 28750 | 157 |
| 307 | 20230920 | 142800 | 5706031200 | 28800 | 28700 | 28800 | 28700 | 177 |
| 308 | 20230920 | 142700 | 5700942650 | 28750 | 28750 | 28750 | 28650 | 1126 |
| 309 | 20230920 | 142600 | 5668643800 | 28750 | 28750 | 28850 | 28650 | 603 |
| 310 | 20230920 | 142500 | 5651317600 | 28700 | 28750 | 28800 | 28650 | 729 |
| 311 | 20230920 | 142400 | 5630386700 | 28800 | 28700 | 28800 | 28700 | 245 |
| 312 | 20230920 | 142300 | 5623340050 | 28800 | 28800 | 28800 | 28750 | 46 |
| 313 | 20230920 | 142200 | 5622017400 | 28700 | 28750 | 28800 | 28700 | 281 |
| 314 | 20230920 | 142100 | 5613934000 | 28800 | 28800 | 28800 | 28750 | 111 |
| 315 | 20230920 | 142000 | 5610742550 | 28750 | 28800 | 28900 | 28750 | 562 |
| 316 | 20230920 | 141900 | 5594549900 | 28800 | 28850 | 28900 | 28800 | 561 |
| 317 | 20230920 | 141800 | 5578369150 | 28900 | 28800 | 28900 | 28800 | 551 |
| 318 | 20230920 | 141700 | 5562474800 | 28850 | 28850 | 28850 | 28800 | 157 |
| 319 | 20230920 | 141600 | 5557946600 | 28800 | 28850 | 28850 | 28800 | 46 |
| 320 | 20230920 | 141500 | 5556621700 | 28800 | 28850 | 28850 | 28800 | 294 |
| 321 | 20230920 | 141400 | 5548148950 | 28850 | 28800 | 28850 | 28750 | 294 |
| 322 | 20230920 | 141300 | 5539682900 | 28800 | 28700 | 28800 | 28700 | 369 |
| 323 | 20230920 | 141200 | 5529062400 | 28750 | 28800 | 28800 | 28750 | 95 |
| 324 | 20230920 | 141100 | 5526331000 | 28750 | 28750 | 28800 | 28750 | 248 |
| 325 | 20230920 | 141000 | 5519192050 | 28800 | 28750 | 28800 | 28750 | 44 |
| 326 | 20230920 | 140900 | 5517926950 | 28800 | 28700 | 28800 | 28700 | 812 |
| 327 | 20230920 | 140800 | 5494596500 | 28700 | 28700 | 28750 | 28700 | 871 |
| 328 | 20230920 | 140700 | 5469598700 | 28700 | 28750 | 28750 | 28700 | 731 |
| 329 | 20230920 | 140600 | 5448610200 | 28700 | 28700 | 28800 | 28700 | 127 |
| 330 | 20230920 | 140500 | 5444964950 | 28800 | 28750 | 28800 | 28700 | 917 |
| 331 | 20230920 | 140400 | 5418594500 | 28700 | 28750 | 28750 | 28650 | 889 |
| 332 | 20230920 | 140300 | 5393076200 | 28700 | 28700 | 28750 | 28700 | 99 |
| 333 | 20230920 | 140200 | 5390232150 | 28700 | 28700 | 28750 | 28650 | 1249 |
| 334 | 20230920 | 140100 | 5354387850 | 28650 | 28650 | 28700 | 28650 | 335 |
| 335 | 20230920 | 140000 | 5344776000 | 28700 | 28650 | 28700 | 28650 | 873 |
| 336 | 20230920 | 135900 | 5319749150 | 28700 | 28650 | 28700 | 28600 | 749 |
| 337 | 20230920 | 135800 | 5298290950 | 28650 | 28750 | 28750 | 28650 | 620 |
| 338 | 20230920 | 135700 | 5280502150 | 28700 | 28700 | 28750 | 28650 | 375 |
| 339 | 20230920 | 135600 | 5269743350 | 28700 | 28650 | 28700 | 28650 | 888 |
| 340 | 20230920 | 135500 | 5244290050 | 28650 | 28700 | 28700 | 28600 | 948 |
| 341 | 20230920 | 135400 | 5217135800 | 28700 | 28700 | 28750 | 28650 | 1086 |
| 342 | 20230920 | 135300 | 5185980550 | 28700 | 28650 | 28700 | 28650 | 69 |
| 343 | 20230920 | 135200 | 5184003600 | 28750 | 28650 | 28750 | 28650 | 1031 |
| 344 | 20230920 | 135100 | 5154442400 | 28650 | 28650 | 28700 | 28600 | 571 |
| 345 | 20230920 | 135000 | 5138072900 | 28650 | 28650 | 28700 | 28650 | 927 |
| 346 | 20230920 | 134900 | 5111502150 | 28650 | 28650 | 28700 | 28650 | 1150 |
| 347 | 20230920 | 134800 | 5078549450 | 28700 | 28700 | 28750 | 28700 | 161 |
| 348 | 20230920 | 134700 | 5073928700 | 28700 | 28750 | 28750 | 28650 | 688 |
| 349 | 20230920 | 134600 | 5054193150 | 28700 | 28700 | 28750 | 28650 | 856 |
| 350 | 20230920 | 134500 | 5029632800 | 28700 | 28750 | 28800 | 28650 | 484 |
| 351 | 20230920 | 134400 | 5015739000 | 28700 | 28700 | 28750 | 28700 | 628 |
| 352 | 20230920 | 134300 | 4997712600 | 28750 | 28650 | 28750 | 28650 | 709 |
| 353 | 20230920 | 134200 | 4977361200 | 28750 | 28700 | 28750 | 28650 | 1807 |
| 354 | 20230920 | 134100 | 4925539450 | 28750 | 28750 | 28750 | 28650 | 1026 |
| 355 | 20230920 | 134000 | 4896098300 | 28700 | 28800 | 28800 | 28700 | 495 |
| 356 | 20230920 | 133900 | 4881870150 | 28800 | 28750 | 28800 | 28700 | 211 |
| 357 | 20230920 | 133800 | 4875806600 | 28750 | 28750 | 28800 | 28700 | 670 |
| 358 | 20230920 | 133700 | 4856565850 | 28700 | 28750 | 28800 | 28700 | 745 |
| 359 | 20230920 | 133600 | 4835180500 | 28750 | 28750 | 28800 | 28700 | 821 |
| 360 | 20230920 | 133500 | 4811575500 | 28750 | 28800 | 28800 | 28700 | 815 |
| 361 | 20230920 | 133400 | 4788150750 | 28750 | 28750 | 28800 | 28750 | 945 |
| 362 | 20230920 | 133300 | 4760976300 | 28750 | 28750 | 28800 | 28750 | 385 |
| 363 | 20230920 | 133200 | 4749902400 | 28750 | 28750 | 28800 | 28750 | 754 |
| 364 | 20230920 | 133100 | 4728218250 | 28800 | 28800 | 28800 | 28800 | 120 |
| 365 | 20230920 | 133000 | 4724762250 | 28800 | 28750 | 28800 | 28750 | 724 |
| 366 | 20230920 | 132900 | 4703940600 | 28800 | 28800 | 28800 | 28750 | 722 |
| 367 | 20230920 | 132800 | 4683179250 | 28800 | 28800 | 28800 | 28750 | 209 |
| 368 | 20230920 | 132700 | 4677162550 | 28800 | 28800 | 28850 | 28800 | 519 |
| 369 | 20230920 | 132600 | 4662206850 | 28750 | 28800 | 28850 | 28750 | 817 |
| 370 | 20230920 | 132500 | 4638669800 | 28800 | 28800 | 28850 | 28750 | 1572 |
| 371 | 20230920 | 132400 | 4593391300 | 28850 | 28900 | 28900 | 28800 | 262 |
| 372 | 20230920 | 132300 | 4585833350 | 28900 | 28850 | 28900 | 28800 | 813 |
| 373 | 20230920 | 132200 | 4562400850 | 28900 | 28850 | 28900 | 28800 | 364 |
| 374 | 20230920 | 132100 | 4551894550 | 28850 | 28850 | 28900 | 28850 | 629 |
| 375 | 20230920 | 132000 | 4533739200 | 28850 | 28850 | 28900 | 28850 | 528 |
| 376 | 20230920 | 131900 | 4518506350 | 28850 | 28850 | 28900 | 28850 | 702 |
| 377 | 20230920 | 131800 | 4498243200 | 28850 | 28850 | 28850 | 28850 | 494 |
| 378 | 20230920 | 131700 | 4483991300 | 28900 | 28900 | 28900 | 28850 | 241 |
| 379 | 20230920 | 131600 | 4477027250 | 28900 | 28900 | 28900 | 28900 | 327 |
| 380 | 20230920 | 131500 | 4467576950 | 28900 | 28900 | 28900 | 28850 | 765 |
| 381 | 20230920 | 131400 | 4445493400 | 28900 | 28950 | 29000 | 28900 | 371 |
| 382 | 20230920 | 131300 | 4434753950 | 28900 | 28900 | 28900 | 28850 | 691 |
| 383 | 20230920 | 131200 | 4414807750 | 28900 | 28950 | 28950 | 28900 | 720 |
| 384 | 20230920 | 131100 | 4393988400 | 28900 | 28950 | 28950 | 28900 | 504 |
| 385 | 20230920 | 131000 | 4379421750 | 29000 | 28950 | 29000 | 28950 | 197 |
| 386 | 20230920 | 130900 | 4373717750 | 28900 | 29000 | 29000 | 28900 | 487 |
| 387 | 20230920 | 130800 | 4359613000 | 28950 | 28900 | 29000 | 28900 | 1407 |
| 388 | 20230920 | 130700 | 4318856000 | 28900 | 28900 | 28900 | 28900 | 20 |
| 389 | 20230920 | 130600 | 4318278000 | 28900 | 28950 | 28950 | 28900 | 218 |
| 390 | 20230920 | 130500 | 4311967850 | 28950 | 28900 | 28950 | 28900 | 23 |
| 391 | 20230920 | 130400 | 4311302850 | 28950 | 28950 | 28950 | 28900 | 203 |
| 392 | 20230920 | 130300 | 4305426900 | 28950 | 28950 | 28950 | 28900 | 165 |
| 393 | 20230920 | 130200 | 4300652100 | 28900 | 28900 | 28900 | 28900 | 77 |
| 394 | 20230920 | 130100 | 4298426800 | 28900 | 28900 | 28950 | 28900 | 226 |
| 395 | 20230920 | 130000 | 4291885900 | 28950 | 28950 | 28950 | 28900 | 17 |
| 396 | 20230920 | 125900 | 4291394350 | 28950 | 28900 | 28950 | 28900 | 124 |
| 397 | 20230920 | 125800 | 4287804700 | 28900 | 28900 | 28900 | 28900 | 1 |
| 398 | 20230920 | 125700 | 4287775800 | 28950 | 28900 | 28950 | 28900 | 111 |
| 399 | 20230920 | 125600 | 4284562400 | 28950 | 28950 | 28950 | 28950 | 0 |
| 400 | 20230920 | 125500 | 4284562400 | 28950 | 28900 | 28950 | 28850 | 1354 |
| 401 | 20230920 | 125400 | 4245460100 | 28950 | 28950 | 28950 | 28950 | 0 |
| 402 | 20230920 | 125300 | 4245460100 | 28950 | 28950 | 28950 | 28950 | 102 |
| 403 | 20230920 | 125200 | 4242507200 | 28900 | 28950 | 28950 | 28900 | 8 |
| 404 | 20230920 | 125100 | 4242275950 | 28950 | 28950 | 28950 | 28950 | 123 |
| 405 | 20230920 | 125000 | 4238715100 | 28900 | 28950 | 28950 | 28900 | 110 |
| 406 | 20230920 | 124900 | 4235530650 | 28950 | 28950 | 28950 | 28950 | 94 |
| 407 | 20230920 | 124800 | 4232809350 | 28950 | 28900 | 28950 | 28900 | 138 |
| 408 | 20230920 | 124700 | 4228814350 | 28950 | 28950 | 28950 | 28950 | 130 |
| 409 | 20230920 | 124600 | 4225050850 | 28950 | 28950 | 28950 | 28950 | 106 |
| 410 | 20230920 | 124500 | 4221982150 | 28900 | 28950 | 28950 | 28900 | 37 |
| 411 | 20230920 | 124400 | 4220911350 | 28950 | 28900 | 28950 | 28900 | 552 |
| 412 | 20230920 | 124300 | 4204952450 | 28900 | 28950 | 28950 | 28900 | 13 |
| 413 | 20230920 | 124200 | 4204576150 | 28950 | 28950 | 28950 | 28950 | 111 |
| 414 | 20230920 | 124100 | 4201362700 | 28950 | 28950 | 28950 | 28950 | 1 |
| 415 | 20230920 | 124000 | 4201333750 | 28950 | 28900 | 28950 | 28900 | 123 |
| 416 | 20230920 | 123900 | 4197772950 | 28900 | 28950 | 28950 | 28900 | 261 |
| 417 | 20230920 | 123800 | 4190219500 | 28900 | 28900 | 28950 | 28900 | 4 |
| 418 | 20230920 | 123700 | 4190103800 | 28950 | 28950 | 28950 | 28950 | 132 |
| 419 | 20230920 | 123600 | 4186282400 | 28900 | 28950 | 28950 | 28900 | 72 |
| 420 | 20230920 | 123500 | 4184198050 | 28950 | 28950 | 28950 | 28950 | 104 |
| 421 | 20230920 | 123400 | 4181187250 | 28950 | 28900 | 28950 | 28900 | 101 |
| 422 | 20230920 | 123300 | 4178263350 | 28950 | 28900 | 28950 | 28900 | 149 |
| 423 | 20230920 | 123200 | 4173950950 | 28900 | 28950 | 28950 | 28900 | 31 |
| 424 | 20230920 | 123100 | 4173054800 | 28950 | 28950 | 29000 | 28900 | 185 |
| 425 | 20230920 | 123000 | 4167695000 | 29000 | 29000 | 29000 | 29000 | 20 |
| 426 | 20230920 | 122900 | 4167115000 | 29000 | 28950 | 29000 | 28950 | 130 |
| 427 | 20230920 | 122800 | 4163345100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 428 | 20230920 | 122700 | 4163345100 | 29000 | 28950 | 29000 | 28900 | 105 |
| 429 | 20230920 | 122600 | 4160300250 | 29000 | 29000 | 29000 | 29000 | 126 |
| 430 | 20230920 | 122500 | 4156646250 | 28900 | 28950 | 28950 | 28850 | 1103 |
| 431 | 20230920 | 122400 | 4124783850 | 28950 | 29000 | 29000 | 28950 | 202 |
| 432 | 20230920 | 122300 | 4118926550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 433 | 20230920 | 122200 | 4118926550 | 29000 | 28950 | 29000 | 28950 | 195 |
| 434 | 20230920 | 122100 | 4113271650 | 29000 | 29000 | 29000 | 29000 | 86 |
| 435 | 20230920 | 122000 | 4110777650 | 28950 | 29050 | 29050 | 28950 | 859 |
| 436 | 20230920 | 121900 | 4085874100 | 29000 | 29050 | 29100 | 29000 | 843 |
| 437 | 20230920 | 121800 | 4061392400 | 29000 | 28900 | 29000 | 28900 | 2839 |
| 438 | 20230920 | 121700 | 3979092500 | 28900 | 28950 | 28950 | 28900 | 51 |
| 439 | 20230920 | 121600 | 3977616100 | 28950 | 28900 | 28950 | 28900 | 153 |
| 440 | 20230920 | 121500 | 3973187650 | 28900 | 28950 | 28950 | 28900 | 12 |
| 441 | 20230920 | 121400 | 3972840300 | 28950 | 28950 | 28950 | 28900 | 165 |
| 442 | 20230920 | 121300 | 3968064650 | 28950 | 28950 | 28950 | 28950 | 104 |
| 443 | 20230920 | 121200 | 3965053850 | 28900 | 28900 | 28950 | 28900 | 23 |
| 444 | 20230920 | 121100 | 3964388950 | 28900 | 28900 | 28900 | 28900 | 657 |
| 445 | 20230920 | 121000 | 3945401650 | 28900 | 28850 | 28900 | 28850 | 323 |
| 446 | 20230920 | 120900 | 3936082050 | 28900 | 28900 | 28900 | 28900 | 206 |
| 447 | 20230920 | 120800 | 3930128650 | 28850 | 28850 | 28850 | 28850 | 1 |
| 448 | 20230920 | 120700 | 3930099800 | 28900 | 28850 | 28900 | 28850 | 278 |
| 449 | 20230920 | 120600 | 3922073700 | 28900 | 28900 | 28900 | 28900 | 64 |
| 450 | 20230920 | 120500 | 3920224100 | 28950 | 28900 | 28950 | 28900 | 186 |
| 451 | 20230920 | 120400 | 3914843150 | 28900 | 28850 | 28900 | 28850 | 926 |
| 452 | 20230920 | 120300 | 3888096000 | 28850 | 28800 | 28850 | 28800 | 346 |
| 453 | 20230920 | 120200 | 3878124650 | 28850 | 28850 | 28850 | 28800 | 204 |
| 454 | 20230920 | 120100 | 3872243250 | 28800 | 28850 | 28850 | 28800 | 85 |
| 455 | 20230920 | 120000 | 3869795200 | 28850 | 28850 | 28850 | 28850 | 133 |
| 456 | 20230920 | 115900 | 3865958150 | 28850 | 28800 | 28850 | 28800 | 101 |
| 457 | 20230920 | 115800 | 3863049300 | 28800 | 28800 | 28800 | 28750 | 179 |
| 458 | 20230920 | 115700 | 3857894150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 459 | 20230920 | 115600 | 3857894150 | 28800 | 28750 | 28800 | 28750 | 307 |
| 460 | 20230920 | 115500 | 3849052600 | 28750 | 28750 | 28750 | 28750 | 1 |
| 461 | 20230920 | 115400 | 3849023850 | 28800 | 28800 | 28800 | 28800 | 6 |
| 462 | 20230920 | 115300 | 3848851050 | 28750 | 28750 | 28750 | 28750 | 85 |
| 463 | 20230920 | 115200 | 3846407300 | 28750 | 28750 | 28750 | 28750 | 1 |
| 464 | 20230920 | 115100 | 3846378550 | 28800 | 28800 | 28800 | 28750 | 4 |
| 465 | 20230920 | 115000 | 3846263400 | 28750 | 28750 | 28750 | 28750 | 20 |
| 466 | 20230920 | 114900 | 3845688400 | 28850 | 28850 | 28850 | 28850 | 1 |
| 467 | 20230920 | 114800 | 3845659550 | 28800 | 28800 | 28800 | 28800 | 123 |
| 468 | 20230920 | 114700 | 3842117150 | 28750 | 28800 | 28800 | 28750 | 234 |
| 469 | 20230920 | 114600 | 3835381600 | 28800 | 28800 | 28800 | 28800 | 1 |
| 470 | 20230920 | 114500 | 3835352800 | 28800 | 28850 | 28850 | 28800 | 10 |
| 471 | 20230920 | 114400 | 3835064750 | 28800 | 28800 | 28800 | 28800 | 1 |
| 472 | 20230920 | 114300 | 3835035950 | 28800 | 28800 | 28800 | 28800 | 1 |
| 473 | 20230920 | 114200 | 3835007150 | 28850 | 28800 | 28850 | 28800 | 16 |
| 474 | 20230920 | 114100 | 3834546300 | 28800 | 28800 | 28850 | 28750 | 45 |
| 475 | 20230920 | 114000 | 3833250350 | 28800 | 28850 | 28850 | 28800 | 1244 |
| 476 | 20230920 | 113900 | 3797400950 | 28850 | 28900 | 28900 | 28850 | 12 |
| 477 | 20230920 | 113800 | 3797054700 | 28850 | 28800 | 28850 | 28800 | 297 |
| 478 | 20230920 | 113700 | 3788486300 | 28850 | 28850 | 28850 | 28850 | 3 |
| 479 | 20230920 | 113600 | 3788399750 | 28800 | 28800 | 28800 | 28800 | 1 |
| 480 | 20230920 | 113500 | 3788370950 | 28800 | 28800 | 28800 | 28800 | 1 |
| 481 | 20230920 | 113400 | 3788342150 | 28800 | 28800 | 28800 | 28750 | 239 |
| 482 | 20230920 | 113300 | 3781459000 | 28800 | 28800 | 28800 | 28750 | 107 |
| 483 | 20230920 | 113200 | 3778377450 | 28800 | 28800 | 28800 | 28800 | 111 |
| 484 | 20230920 | 113100 | 3775180650 | 28800 | 28750 | 28800 | 28750 | 617 |
| 485 | 20230920 | 113000 | 3757418800 | 28750 | 28750 | 28800 | 28750 | 1004 |
| 486 | 20230920 | 112900 | 3728553750 | 28700 | 28750 | 28750 | 28700 | 109 |
| 487 | 20230920 | 112800 | 3725421700 | 28750 | 28750 | 28750 | 28700 | 94 |
| 488 | 20230920 | 112700 | 3722723300 | 28750 | 28700 | 28750 | 28700 | 127 |
| 489 | 20230920 | 112600 | 3719076350 | 28750 | 28750 | 28750 | 28700 | 392 |
| 490 | 20230920 | 112500 | 3707811400 | 28700 | 28750 | 28750 | 28700 | 989 |
| 491 | 20230920 | 112400 | 3679392050 | 28750 | 28700 | 28750 | 28700 | 969 |
| 492 | 20230920 | 112300 | 3651544500 | 28700 | 28800 | 28800 | 28700 | 454 |
| 493 | 20230920 | 112200 | 3638496900 | 28750 | 28750 | 28750 | 28750 | 16 |
| 494 | 20230920 | 112100 | 3638036900 | 28750 | 28850 | 28850 | 28750 | 63 |
| 495 | 20230920 | 112000 | 3636220550 | 28850 | 28800 | 28850 | 28750 | 67 |
| 496 | 20230920 | 111900 | 3634292800 | 28800 | 28800 | 28800 | 28800 | 109 |
| 497 | 20230920 | 111800 | 3631153600 | 28800 | 28800 | 28800 | 28750 | 1070 |
| 498 | 20230920 | 111700 | 3600342800 | 28800 | 28750 | 28800 | 28700 | 490 |
| 499 | 20230920 | 111600 | 3586265050 | 28750 | 28750 | 28750 | 28700 | 85 |
| 500 | 20230920 | 111500 | 3583823550 | 28750 | 28800 | 28800 | 28700 | 473 |
| 501 | 20230920 | 111400 | 3570231050 | 28750 | 28750 | 28750 | 28750 | 1790 |
| 502 | 20230920 | 111300 | 3518768550 | 28750 | 28750 | 28750 | 28750 | 0 |
| 503 | 20230920 | 111200 | 3518768550 | 28750 | 28800 | 28800 | 28750 | 998 |
| 504 | 20230920 | 111100 | 3490056000 | 28800 | 28850 | 28850 | 28750 | 59 |
| 505 | 20230920 | 111000 | 3488357900 | 28800 | 28800 | 28800 | 28800 | 46 |
| 506 | 20230920 | 110900 | 3487033100 | 28800 | 28850 | 28850 | 28800 | 584 |
| 507 | 20230920 | 110800 | 3470213800 | 28800 | 28850 | 28850 | 28800 | 1295 |
| 508 | 20230920 | 110700 | 3432883750 | 28850 | 28950 | 28950 | 28850 | 167 |
| 509 | 20230920 | 110600 | 3428059900 | 28950 | 28900 | 28950 | 28900 | 21 |
| 510 | 20230920 | 110500 | 3427452900 | 28850 | 28900 | 28900 | 28850 | 788 |
| 511 | 20230920 | 110400 | 3404694050 | 28900 | 28900 | 28900 | 28900 | 144 |
| 512 | 20230920 | 110300 | 3400532450 | 28950 | 29000 | 29000 | 28950 | 28 |
| 513 | 20230920 | 110200 | 3399720950 | 28950 | 28950 | 28950 | 28900 | 172 |
| 514 | 20230920 | 110100 | 3394748700 | 28950 | 28900 | 28950 | 28900 | 637 |
| 515 | 20230920 | 110000 | 3376309050 | 28900 | 28900 | 28900 | 28900 | 374 |
| 516 | 20230920 | 105900 | 3365500450 | 28900 | 28850 | 28900 | 28850 | 66 |
| 517 | 20230920 | 105800 | 3363595050 | 28900 | 28900 | 28950 | 28850 | 520 |
| 518 | 20230920 | 105700 | 3348579550 | 28900 | 28850 | 28900 | 28850 | 35 |
| 519 | 20230920 | 105600 | 3347569300 | 28850 | 28800 | 28850 | 28750 | 1093 |
| 520 | 20230920 | 105500 | 3316064100 | 28800 | 28850 | 28850 | 28750 | 1648 |
| 521 | 20230920 | 105400 | 3268618550 | 28850 | 28850 | 28850 | 28850 | 19 |
| 522 | 20230920 | 105300 | 3268070400 | 28800 | 28850 | 28850 | 28800 | 48 |
| 523 | 20230920 | 105200 | 3266685650 | 28850 | 28800 | 28850 | 28800 | 921 |
| 524 | 20230920 | 105100 | 3240138800 | 28800 | 28800 | 28850 | 28800 | 356 |
| 525 | 20230920 | 105000 | 3229885900 | 28800 | 28850 | 28850 | 28800 | 372 |
| 526 | 20230920 | 104900 | 3219157300 | 28900 | 28850 | 28900 | 28850 | 206 |
| 527 | 20230920 | 104800 | 3213213100 | 28850 | 28850 | 28850 | 28850 | 10 |
| 528 | 20230920 | 104700 | 3212924600 | 28850 | 28850 | 28850 | 28850 | 142 |
| 529 | 20230920 | 104600 | 3208827900 | 28900 | 28850 | 28900 | 28800 | 80 |
| 530 | 20230920 | 104500 | 3206519850 | 28850 | 28850 | 28850 | 28800 | 252 |
| 531 | 20230920 | 104400 | 3199253500 | 28800 | 28850 | 28900 | 28800 | 938 |
| 532 | 20230920 | 104300 | 3172203550 | 28850 | 28850 | 28850 | 28800 | 945 |
| 533 | 20230920 | 104200 | 3144949900 | 28850 | 28900 | 29000 | 28850 | 1017 |
| 534 | 20230920 | 104100 | 3115557600 | 28900 | 28900 | 28900 | 28900 | 76 |
| 535 | 20230920 | 104000 | 3113361200 | 28900 | 28850 | 28900 | 28850 | 322 |
| 536 | 20230920 | 103900 | 3104069850 | 28850 | 28900 | 28950 | 28850 | 102 |
| 537 | 20230920 | 103800 | 3101125250 | 28900 | 28900 | 28900 | 28850 | 37 |
| 538 | 20230920 | 103700 | 3100056000 | 28900 | 28900 | 28900 | 28900 | 269 |
| 539 | 20230920 | 103600 | 3092281900 | 28900 | 28900 | 28900 | 28800 | 2849 |
| 540 | 20230920 | 103500 | 3010126300 | 28850 | 28900 | 28900 | 28850 | 107 |
| 541 | 20230920 | 103400 | 3007035100 | 28950 | 28900 | 28950 | 28900 | 204 |
| 542 | 20230920 | 103300 | 3001135200 | 28900 | 28850 | 28900 | 28850 | 110 |
| 543 | 20230920 | 103200 | 2997961050 | 28850 | 28900 | 28900 | 28850 | 700 |
| 544 | 20230920 | 103100 | 2977749300 | 28950 | 28900 | 28950 | 28900 | 166 |
| 545 | 20230920 | 103000 | 2972951400 | 28900 | 28900 | 28950 | 28850 | 1050 |
| 546 | 20230920 | 102900 | 2942612800 | 28900 | 28900 | 28900 | 28900 | 77 |
| 547 | 20230920 | 102800 | 2940387500 | 28900 | 28900 | 28900 | 28900 | 86 |
| 548 | 20230920 | 102700 | 2937902100 | 28950 | 28900 | 28950 | 28900 | 97 |
| 549 | 20230920 | 102600 | 2935097850 | 28950 | 29000 | 29000 | 28950 | 997 |
| 550 | 20230920 | 102500 | 2906195100 | 29000 | 29050 | 29050 | 29000 | 215 |
| 551 | 20230920 | 102400 | 2899959700 | 29050 | 29000 | 29050 | 29000 | 238 |
| 552 | 20230920 | 102300 | 2893057600 | 29050 | 29000 | 29050 | 28950 | 563 |
| 553 | 20230920 | 102200 | 2876732450 | 29000 | 29000 | 29000 | 28950 | 612 |
| 554 | 20230920 | 102100 | 2858986200 | 29000 | 28900 | 29000 | 28900 | 330 |
| 555 | 20230920 | 102000 | 2849437050 | 28950 | 28900 | 29000 | 28900 | 242 |
| 556 | 20230920 | 101900 | 2842442200 | 29000 | 28900 | 29000 | 28850 | 935 |
| 557 | 20230920 | 101800 | 2815426400 | 28900 | 28950 | 28950 | 28800 | 621 |
| 558 | 20230920 | 101700 | 2797520850 | 28950 | 29000 | 29000 | 28750 | 3030 |
| 559 | 20230920 | 101600 | 2710219100 | 28800 | 29000 | 29000 | 28800 | 2218 |
| 560 | 20230920 | 101500 | 2646192200 | 28950 | 28800 | 29050 | 28800 | 24813 |
| 561 | 20230920 | 101400 | 1930232850 | 28800 | 28900 | 28900 | 28800 | 2185 |
| 562 | 20230920 | 101300 | 1867225600 | 28900 | 28850 | 28900 | 28850 | 337 |
| 563 | 20230920 | 101200 | 1857500400 | 28850 | 28850 | 28900 | 28850 | 98 |
| 564 | 20230920 | 101100 | 1854670550 | 28850 | 28850 | 28850 | 28850 | 142 |
| 565 | 20230920 | 101000 | 1850573850 | 28850 | 28850 | 28900 | 28850 | 279 |
| 566 | 20230920 | 100900 | 1842524500 | 28850 | 28900 | 28900 | 28850 | 471 |
| 567 | 20230920 | 100800 | 1828935950 | 28900 | 28850 | 28900 | 28850 | 185 |
| 568 | 20230920 | 100700 | 1823593600 | 28850 | 28850 | 28900 | 28850 | 165 |
| 569 | 20230920 | 100600 | 1818833250 | 28850 | 28900 | 28900 | 28850 | 490 |
| 570 | 20230920 | 100500 | 1804691750 | 28900 | 28900 | 28900 | 28850 | 3135 |
| 571 | 20230920 | 100400 | 1714135750 | 28900 | 28900 | 28900 | 28900 | 162 |
| 572 | 20230920 | 100300 | 1709453950 | 28950 | 28900 | 28950 | 28900 | 37 |
| 573 | 20230920 | 100200 | 1708384600 | 28950 | 28900 | 28950 | 28900 | 3 |
| 574 | 20230920 | 100100 | 1708297800 | 28900 | 28900 | 28950 | 28900 | 1746 |
| 575 | 20230920 | 100000 | 1657837750 | 28900 | 28900 | 28950 | 28900 | 654 |
| 576 | 20230920 | 095900 | 1638934550 | 28900 | 28900 | 28950 | 28900 | 560 |
| 577 | 20230920 | 095800 | 1622745050 | 28950 | 28900 | 28950 | 28900 | 591 |
| 578 | 20230920 | 095700 | 1605665100 | 28950 | 28950 | 28950 | 28950 | 45 |
| 579 | 20230920 | 095600 | 1604362350 | 28900 | 28950 | 28950 | 28900 | 775 |
| 580 | 20230920 | 095500 | 1581934500 | 28900 | 28900 | 28950 | 28900 | 1873 |
| 581 | 20230920 | 095400 | 1527732100 | 28900 | 28950 | 29000 | 28900 | 1348 |
| 582 | 20230920 | 095300 | 1488717100 | 28950 | 28900 | 28950 | 28900 | 87 |
| 583 | 20230920 | 095200 | 1486200250 | 28950 | 28900 | 28950 | 28900 | 1508 |
| 584 | 20230920 | 095100 | 1442556900 | 28950 | 28900 | 28950 | 28900 | 163 |
| 585 | 20230920 | 095000 | 1437846150 | 28900 | 29000 | 29000 | 28900 | 3144 |
| 586 | 20230920 | 094900 | 1346850700 | 28950 | 29000 | 29000 | 28950 | 257 |
| 587 | 20230920 | 094800 | 1339400050 | 28950 | 28950 | 29000 | 28950 | 76 |
| 588 | 20230920 | 094700 | 1337198850 | 29000 | 29000 | 29000 | 28950 | 32 |
| 589 | 20230920 | 094600 | 1336271900 | 29000 | 29000 | 29050 | 28950 | 972 |
| 590 | 20230920 | 094500 | 1308090100 | 29050 | 29000 | 29050 | 28950 | 3198 |
| 591 | 20230920 | 094400 | 1215392950 | 29050 | 29050 | 29100 | 29000 | 241 |
| 592 | 20230920 | 094300 | 1208391900 | 29050 | 29000 | 29050 | 28950 | 166 |
| 593 | 20230920 | 094200 | 1203582950 | 29000 | 29000 | 29100 | 28950 | 1633 |
| 594 | 20230920 | 094100 | 1156244250 | 29050 | 29050 | 29100 | 29000 | 198 |
| 595 | 20230920 | 094000 | 1150493800 | 29050 | 29100 | 29100 | 29050 | 96 |
| 596 | 20230920 | 093900 | 1147704950 | 28950 | 29000 | 29050 | 28950 | 1279 |
| 597 | 20230920 | 093800 | 1110614950 | 29050 | 29100 | 29150 | 29000 | 654 |
| 598 | 20230920 | 093700 | 1091608400 | 29100 | 29100 | 29150 | 29100 | 444 |
| 599 | 20230920 | 093600 | 1078687450 | 29100 | 29200 | 29200 | 29100 | 584 |
| 600 | 20230920 | 093500 | 1061689350 | 29200 | 29200 | 29200 | 29150 | 48 |
| 601 | 20230920 | 093400 | 1060289950 | 29100 | 29150 | 29200 | 29050 | 326 |
| 602 | 20230920 | 093300 | 1050800850 | 29200 | 29100 | 29200 | 29050 | 558 |
| 603 | 20230920 | 093200 | 1034546900 | 29100 | 29150 | 29200 | 29050 | 1053 |
| 604 | 20230920 | 093100 | 1003895900 | 29150 | 29100 | 29200 | 29100 | 381 |
| 605 | 20230920 | 093000 | 992792700 | 29150 | 29050 | 29150 | 28950 | 3406 |
| 606 | 20230920 | 092900 | 893883850 | 29000 | 29050 | 29100 | 28950 | 3640 |
| 607 | 20230920 | 092800 | 788368800 | 29050 | 29050 | 29100 | 29050 | 28 |
| 608 | 20230920 | 092700 | 787555050 | 29100 | 29050 | 29100 | 29050 | 138 |
| 609 | 20230920 | 092600 | 783543350 | 29100 | 29100 | 29100 | 29100 | 4 |
| 610 | 20230920 | 092500 | 783426950 | 29100 | 29000 | 29100 | 29000 | 51 |
| 611 | 20230920 | 092400 | 781947400 | 29050 | 29050 | 29050 | 28950 | 1850 |
| 612 | 20230920 | 092300 | 728304650 | 29050 | 29050 | 29050 | 29000 | 134 |
| 613 | 20230920 | 092200 | 724418450 | 29050 | 29050 | 29050 | 29000 | 243 |
| 614 | 20230920 | 092100 | 717367100 | 29050 | 29050 | 29150 | 29000 | 180 |
| 615 | 20230920 | 092000 | 712137300 | 29000 | 29200 | 29200 | 29000 | 1284 |
| 616 | 20230920 | 091900 | 674860350 | 29200 | 29100 | 29200 | 29050 | 238 |
| 617 | 20230920 | 091800 | 667932300 | 29000 | 29150 | 29150 | 29000 | 203 |
| 618 | 20230920 | 091700 | 662033000 | 29200 | 29050 | 29200 | 29000 | 135 |
| 619 | 20230920 | 091600 | 658110750 | 29050 | 29300 | 29300 | 29050 | 1189 |
| 620 | 20230920 | 091500 | 623471350 | 29200 | 29150 | 29350 | 29100 | 1057 |
| 621 | 20230920 | 091400 | 592542450 | 29150 | 29150 | 29250 | 29050 | 404 |
| 622 | 20230920 | 091300 | 580768950 | 29100 | 29050 | 29150 | 29000 | 840 |
| 623 | 20230920 | 091200 | 556315050 | 29100 | 29000 | 29100 | 29000 | 402 |
| 624 | 20230920 | 091100 | 544640200 | 29000 | 29000 | 29150 | 29000 | 707 |
| 625 | 20230920 | 091000 | 524117950 | 29000 | 29100 | 29200 | 28950 | 1664 |
| 626 | 20230920 | 090900 | 475839450 | 29100 | 29250 | 29300 | 29100 | 4456 |
| 627 | 20230920 | 090800 | 345745800 | 29250 | 29300 | 29300 | 29250 | 1095 |
| 628 | 20230920 | 090700 | 313678500 | 29300 | 29300 | 29350 | 29250 | 433 |
| 629 | 20230920 | 090600 | 300989000 | 29300 | 29350 | 29400 | 29300 | 847 |
| 630 | 20230920 | 090500 | 276163250 | 29400 | 29350 | 29400 | 29250 | 2340 |
| 631 | 20230920 | 090400 | 207580050 | 29250 | 29400 | 29400 | 29250 | 3307 |
| 632 | 20230920 | 090300 | 110580500 | 29400 | 29250 | 29400 | 29250 | 714 |
| 633 | 20230920 | 090200 | 89638600 | 29250 | 29250 | 29300 | 29200 | 818 |
| 634 | 20230920 | 090100 | 65714200 | 29200 | 29200 | 29350 | 29150 | 819 |
| 635 | 20230920 | 090000 | 41758400 | 29150 | 29100 | 29200 | 29100 | 1429 |