34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 3 | 20230921 | 191800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20230921 | 191700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20230921 | 191600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20230921 | 191500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20230921 | 191400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20230921 | 191300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20230921 | 191200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20230921 | 191100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20230921 | 191000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20230921 | 190900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20230921 | 190800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20230921 | 190700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20230921 | 190600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20230921 | 190500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20230921 | 190400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20230921 | 190300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20230921 | 190200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20230921 | 190100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20230921 | 190000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20230921 | 185900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20230921 | 185800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20230921 | 185700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20230921 | 185600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20230921 | 185500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20230921 | 185400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20230921 | 185300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20230921 | 185200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20230921 | 185100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20230921 | 185000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20230921 | 184900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 33 | 20230921 | 184800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20230921 | 184700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20230921 | 184600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20230921 | 184500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20230921 | 184400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20230921 | 184300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20230921 | 184200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20230921 | 184100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20230921 | 184000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20230921 | 183900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20230921 | 183800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20230921 | 183700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20230921 | 183600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20230921 | 183500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20230921 | 183400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20230921 | 183300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20230921 | 183200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20230921 | 183100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20230921 | 183000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20230921 | 182900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20230921 | 182800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20230921 | 182700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20230921 | 182600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20230921 | 182500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20230921 | 182400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20230921 | 182300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20230921 | 182200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20230921 | 182100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20230921 | 182000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20230921 | 181900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 63 | 20230921 | 181800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20230921 | 181700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20230921 | 181600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20230921 | 181500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20230921 | 181400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20230921 | 181300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20230921 | 181200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20230921 | 181100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20230921 | 181000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20230921 | 180900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20230921 | 180800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20230921 | 180700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20230921 | 180600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20230921 | 180500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20230921 | 180400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20230921 | 180300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20230921 | 180200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20230921 | 180100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20230921 | 180000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20230921 | 175900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20230921 | 175800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20230921 | 175700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20230921 | 175600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20230921 | 175500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20230921 | 175400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20230921 | 175300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20230921 | 175200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20230921 | 175100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20230921 | 175000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20230921 | 174900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 93 | 20230921 | 174800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20230921 | 174700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20230921 | 174600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20230921 | 174500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20230921 | 174400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20230921 | 174300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20230921 | 174200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20230921 | 174100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20230921 | 174000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20230921 | 173900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20230921 | 173800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20230921 | 173700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20230921 | 173600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20230921 | 173500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20230921 | 173400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20230921 | 173300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20230921 | 173200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20230921 | 173100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20230921 | 173000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20230921 | 172900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20230921 | 172800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20230921 | 172700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20230921 | 172600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20230921 | 172500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20230921 | 172400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20230921 | 172300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20230921 | 172200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20230921 | 172100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20230921 | 172000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20230921 | 171900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 123 | 20230921 | 171800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20230921 | 171700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20230921 | 171600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20230921 | 171500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20230921 | 171400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20230921 | 171300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20230921 | 171200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20230921 | 171100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20230921 | 171000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20230921 | 170900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20230921 | 170800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20230921 | 170700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20230921 | 170600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20230921 | 170500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20230921 | 170400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20230921 | 170300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20230921 | 170200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20230921 | 170100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20230921 | 170000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20230921 | 165900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20230921 | 165800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20230921 | 165700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20230921 | 165600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20230921 | 165500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20230921 | 165400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20230921 | 165300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20230921 | 165200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20230921 | 165100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20230921 | 165000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20230921 | 164900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 153 | 20230921 | 164800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20230921 | 164700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20230921 | 164600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20230921 | 164500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20230921 | 164400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20230921 | 164300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20230921 | 164200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20230921 | 164100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20230921 | 164000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20230921 | 163900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20230921 | 163800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20230921 | 163700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20230921 | 163600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20230921 | 163500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20230921 | 163400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20230921 | 163300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20230921 | 163200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20230921 | 163100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20230921 | 163000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20230921 | 162900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20230921 | 162800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20230921 | 162700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20230921 | 162600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20230921 | 162500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20230921 | 162400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20230921 | 162300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20230921 | 162200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20230921 | 162100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20230921 | 162000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20230921 | 161900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 183 | 20230921 | 161800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20230921 | 161700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20230921 | 161600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20230921 | 161500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20230921 | 161400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20230921 | 161300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20230921 | 161200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20230921 | 161100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20230921 | 161000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20230921 | 160900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20230921 | 160800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20230921 | 160700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20230921 | 160600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20230921 | 160500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20230921 | 160400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20230921 | 160300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20230921 | 160200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20230921 | 160100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20230921 | 160000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20230921 | 155900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20230921 | 155800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20230921 | 155700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20230921 | 155600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20230921 | 155500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20230921 | 155400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20230921 | 155300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20230921 | 155200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20230921 | 155100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20230921 | 155000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20230921 | 154900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 213 | 20230921 | 154800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20230921 | 154700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20230921 | 154600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20230921 | 154500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20230921 | 154400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20230921 | 154300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20230921 | 154200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20230921 | 154100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20230921 | 154000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20230921 | 153900 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20230921 | 153800 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20230921 | 153700 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20230921 | 153600 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20230921 | 153500 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20230921 | 153400 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20230921 | 153300 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20230921 | 153200 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20230921 | 153100 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20230921 | 153000 | 36759268800 | 49500 | 49500 | 49500 | 49500 | 16828 |
| 232 | 20230921 | 152900 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20230921 | 152800 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20230921 | 152700 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20230921 | 152600 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20230921 | 152500 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20230921 | 152400 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20230921 | 152300 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 239 | 20230921 | 152200 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 240 | 20230921 | 152100 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 241 | 20230921 | 152000 | 35926282800 | 49600 | 49600 | 49600 | 49600 | 0 |
| 242 | 20230921 | 151900 | 35926282800 | 49600 | 49550 | 49600 | 49550 | 1411 |
| 243 | 20230921 | 151800 | 35856301000 | 49550 | 49550 | 49600 | 49550 | 5176 |
| 244 | 20230921 | 151700 | 35599771300 | 49550 | 49550 | 49600 | 49550 | 224 |
| 245 | 20230921 | 151600 | 35588668550 | 49550 | 49550 | 49600 | 49550 | 438 |
| 246 | 20230921 | 151500 | 35566956750 | 49550 | 49600 | 49600 | 49550 | 516 |
| 247 | 20230921 | 151400 | 35541368050 | 49600 | 49600 | 49650 | 49550 | 335 |
| 248 | 20230921 | 151300 | 35524759700 | 49650 | 49600 | 49650 | 49600 | 603 |
| 249 | 20230921 | 151200 | 35494830200 | 49600 | 49650 | 49650 | 49600 | 472 |
| 250 | 20230921 | 151100 | 35471403000 | 49650 | 49550 | 49650 | 49550 | 780 |
| 251 | 20230921 | 151000 | 35432716200 | 49600 | 49550 | 49600 | 49550 | 2131 |
| 252 | 20230921 | 150900 | 35327033600 | 49550 | 49550 | 49600 | 49550 | 730 |
| 253 | 20230921 | 150800 | 35290835150 | 49600 | 49550 | 49600 | 49500 | 6429 |
| 254 | 20230921 | 150700 | 34972277650 | 49550 | 49600 | 49600 | 49550 | 533 |
| 255 | 20230921 | 150600 | 34945851100 | 49600 | 49550 | 49600 | 49550 | 686 |
| 256 | 20230921 | 150500 | 34911833050 | 49550 | 49550 | 49600 | 49550 | 302 |
| 257 | 20230921 | 150400 | 34896865100 | 49600 | 49550 | 49600 | 49550 | 2356 |
| 258 | 20230921 | 150300 | 34780101500 | 49600 | 49600 | 49600 | 49550 | 800 |
| 259 | 20230921 | 150200 | 34740445600 | 49550 | 49600 | 49600 | 49550 | 328 |
| 260 | 20230921 | 150100 | 34724187900 | 49600 | 49550 | 49600 | 49550 | 555 |
| 261 | 20230921 | 150000 | 34696666250 | 49600 | 49550 | 49600 | 49550 | 690 |
| 262 | 20230921 | 145900 | 34662451100 | 49600 | 49600 | 49600 | 49550 | 1442 |
| 263 | 20230921 | 145800 | 34590947050 | 49600 | 49600 | 49600 | 49550 | 744 |
| 264 | 20230921 | 145700 | 34554048000 | 49600 | 49600 | 49600 | 49550 | 750 |
| 265 | 20230921 | 145600 | 34516859050 | 49600 | 49550 | 49650 | 49550 | 574 |
| 266 | 20230921 | 145500 | 34488396850 | 49550 | 49550 | 49600 | 49550 | 917 |
| 267 | 20230921 | 145400 | 34442917000 | 49600 | 49550 | 49600 | 49550 | 757 |
| 268 | 20230921 | 145300 | 34405374300 | 49550 | 49600 | 49650 | 49550 | 1070 |
| 269 | 20230921 | 145200 | 34352313050 | 49650 | 49600 | 49650 | 49550 | 836 |
| 270 | 20230921 | 145100 | 34310830650 | 49600 | 49550 | 49650 | 49550 | 850 |
| 271 | 20230921 | 145000 | 34268674650 | 49600 | 49550 | 49600 | 49550 | 335 |
| 272 | 20230921 | 144900 | 34252063400 | 49600 | 49650 | 49650 | 49600 | 1248 |
| 273 | 20230921 | 144800 | 34190139750 | 49600 | 49600 | 49650 | 49600 | 706 |
| 274 | 20230921 | 144700 | 34155093500 | 49600 | 49600 | 49650 | 49600 | 414 |
| 275 | 20230921 | 144600 | 34134545600 | 49600 | 49650 | 49650 | 49550 | 1103 |
| 276 | 20230921 | 144500 | 34079825700 | 49650 | 49650 | 49650 | 49600 | 855 |
| 277 | 20230921 | 144400 | 34037385050 | 49650 | 49600 | 49650 | 49600 | 245 |
| 278 | 20230921 | 144300 | 34025222950 | 49650 | 49600 | 49650 | 49600 | 733 |
| 279 | 20230921 | 144200 | 33988839050 | 49600 | 49650 | 49650 | 49600 | 820 |
| 280 | 20230921 | 144100 | 33948129300 | 49600 | 49600 | 49650 | 49600 | 836 |
| 281 | 20230921 | 144000 | 33906645650 | 49650 | 49650 | 49650 | 49600 | 789 |
| 282 | 20230921 | 143900 | 33867476000 | 49600 | 49600 | 49700 | 49600 | 1327 |
| 283 | 20230921 | 143800 | 33801574650 | 49600 | 49700 | 49700 | 49550 | 1660 |
| 284 | 20230921 | 143700 | 33719181100 | 49650 | 49650 | 49700 | 49600 | 432 |
| 285 | 20230921 | 143600 | 33697733550 | 49600 | 49650 | 49650 | 49600 | 684 |
| 286 | 20230921 | 143500 | 33663779050 | 49600 | 49600 | 49650 | 49600 | 389 |
| 287 | 20230921 | 143400 | 33644472200 | 49550 | 49650 | 49650 | 49550 | 705 |
| 288 | 20230921 | 143300 | 33609506700 | 49650 | 49600 | 49650 | 49550 | 1310 |
| 289 | 20230921 | 143200 | 33544482600 | 49550 | 49550 | 49650 | 49550 | 626 |
| 290 | 20230921 | 143100 | 33513438550 | 49600 | 49600 | 49650 | 49550 | 609 |
| 291 | 20230921 | 143000 | 33483232050 | 49600 | 49550 | 49650 | 49550 | 677 |
| 292 | 20230921 | 142900 | 33449656050 | 49600 | 49550 | 49600 | 49450 | 7128 |
| 293 | 20230921 | 142800 | 33096671850 | 49600 | 49550 | 49600 | 49550 | 520 |
| 294 | 20230921 | 142700 | 33070882500 | 49550 | 49550 | 49600 | 49550 | 713 |
| 295 | 20230921 | 142600 | 33035521450 | 49600 | 49600 | 49600 | 49550 | 661 |
| 296 | 20230921 | 142500 | 33002741950 | 49550 | 49600 | 49600 | 49550 | 970 |
| 297 | 20230921 | 142400 | 32954639850 | 49550 | 49600 | 49650 | 49550 | 1770 |
| 298 | 20230921 | 142300 | 32866830300 | 49600 | 49600 | 49600 | 49550 | 602 |
| 299 | 20230921 | 142200 | 32836977450 | 49600 | 49600 | 49600 | 49550 | 568 |
| 300 | 20230921 | 142100 | 32808816100 | 49600 | 49600 | 49600 | 49550 | 1020 |
| 301 | 20230921 | 142000 | 32758229400 | 49550 | 49600 | 49600 | 49550 | 773 |
| 302 | 20230921 | 141900 | 32719899550 | 49550 | 49600 | 49600 | 49550 | 540 |
| 303 | 20230921 | 141800 | 32693123050 | 49550 | 49500 | 49600 | 49500 | 2904 |
| 304 | 20230921 | 141700 | 32549203250 | 49500 | 49550 | 49600 | 49450 | 5097 |
| 305 | 20230921 | 141600 | 32296792800 | 49600 | 49550 | 49600 | 49550 | 604 |
| 306 | 20230921 | 141500 | 32266841250 | 49550 | 49600 | 49600 | 49550 | 701 |
| 307 | 20230921 | 141400 | 32232083600 | 49550 | 49600 | 49600 | 49550 | 913 |
| 308 | 20230921 | 141300 | 32186821850 | 49550 | 49600 | 49600 | 49550 | 879 |
| 309 | 20230921 | 141200 | 32143244550 | 49600 | 49650 | 49650 | 49550 | 3769 |
| 310 | 20230921 | 141100 | 31956360450 | 49650 | 49700 | 49700 | 49650 | 561 |
| 311 | 20230921 | 141000 | 31928482400 | 49650 | 49700 | 49700 | 49650 | 644 |
| 312 | 20230921 | 140900 | 31896490500 | 49700 | 49650 | 49700 | 49650 | 772 |
| 313 | 20230921 | 140800 | 31858125350 | 49650 | 49650 | 49700 | 49650 | 498 |
| 314 | 20230921 | 140700 | 31833384200 | 49700 | 49650 | 49700 | 49650 | 475 |
| 315 | 20230921 | 140600 | 31809782150 | 49650 | 49600 | 49650 | 49600 | 620 |
| 316 | 20230921 | 140500 | 31779001550 | 49600 | 49550 | 49650 | 49550 | 329 |
| 317 | 20230921 | 140400 | 31762680700 | 49600 | 49550 | 49600 | 49550 | 1191 |
| 318 | 20230921 | 140300 | 31703619750 | 49550 | 49550 | 49600 | 49500 | 1861 |
| 319 | 20230921 | 140200 | 31611393100 | 49550 | 49600 | 49600 | 49450 | 3066 |
| 320 | 20230921 | 140100 | 31459578900 | 49600 | 49550 | 49600 | 49550 | 660 |
| 321 | 20230921 | 140000 | 31426855500 | 49600 | 49600 | 49600 | 49550 | 659 |
| 322 | 20230921 | 135900 | 31394174850 | 49550 | 49600 | 49600 | 49550 | 315 |
| 323 | 20230921 | 135800 | 31378556000 | 49600 | 49650 | 49650 | 49550 | 1272 |
| 324 | 20230921 | 135700 | 31315503550 | 49650 | 49600 | 49650 | 49550 | 647 |
| 325 | 20230921 | 135600 | 31283410150 | 49600 | 49600 | 49600 | 49550 | 414 |
| 326 | 20230921 | 135500 | 31262880100 | 49600 | 49600 | 49600 | 49550 | 643 |
| 327 | 20230921 | 135400 | 31230995600 | 49600 | 49600 | 49650 | 49550 | 700 |
| 328 | 20230921 | 135300 | 31196276400 | 49600 | 49600 | 49600 | 49550 | 627 |
| 329 | 20230921 | 135200 | 31165182000 | 49550 | 49650 | 49650 | 49550 | 298 |
| 330 | 20230921 | 135100 | 31150402100 | 49550 | 49600 | 49650 | 49550 | 712 |
| 331 | 20230921 | 135000 | 31115099100 | 49600 | 49600 | 49650 | 49550 | 733 |
| 332 | 20230921 | 134900 | 31078740550 | 49600 | 49600 | 49600 | 49550 | 463 |
| 333 | 20230921 | 134800 | 31055779600 | 49600 | 49600 | 49600 | 49550 | 1855 |
| 334 | 20230921 | 134700 | 30963839550 | 49600 | 49600 | 49600 | 49550 | 568 |
| 335 | 20230921 | 134600 | 30935669900 | 49600 | 49600 | 49650 | 49550 | 468 |
| 336 | 20230921 | 134500 | 30912455000 | 49650 | 49550 | 49650 | 49550 | 816 |
| 337 | 20230921 | 134400 | 30872000100 | 49600 | 49650 | 49650 | 49550 | 489 |
| 338 | 20230921 | 134300 | 30847738600 | 49650 | 49600 | 49650 | 49550 | 444 |
| 339 | 20230921 | 134200 | 30825715750 | 49600 | 49600 | 49600 | 49550 | 609 |
| 340 | 20230921 | 134100 | 30795515150 | 49600 | 49600 | 49650 | 49550 | 689 |
| 341 | 20230921 | 134000 | 30761344450 | 49600 | 49650 | 49650 | 49550 | 756 |
| 342 | 20230921 | 133900 | 30723844750 | 49650 | 49700 | 49700 | 49600 | 563 |
| 343 | 20230921 | 133800 | 30695897300 | 49650 | 49650 | 49700 | 49600 | 593 |
| 344 | 20230921 | 133700 | 30666447500 | 49650 | 49600 | 49650 | 49550 | 373 |
| 345 | 20230921 | 133600 | 30647937850 | 49600 | 49700 | 49700 | 49500 | 3809 |
| 346 | 20230921 | 133500 | 30459103450 | 49700 | 49600 | 49700 | 49600 | 584 |
| 347 | 20230921 | 133400 | 30430110850 | 49600 | 49650 | 49650 | 49600 | 363 |
| 348 | 20230921 | 133300 | 30412094250 | 49650 | 49650 | 49650 | 49600 | 1865 |
| 349 | 20230921 | 133200 | 30319537350 | 49600 | 49700 | 49700 | 49600 | 967 |
| 350 | 20230921 | 133100 | 30271510400 | 49650 | 49650 | 49700 | 49600 | 841 |
| 351 | 20230921 | 133000 | 30229761400 | 49650 | 49650 | 49650 | 49600 | 463 |
| 352 | 20230921 | 132900 | 30206776600 | 49650 | 49650 | 49650 | 49600 | 706 |
| 353 | 20230921 | 132800 | 30171729250 | 49650 | 49700 | 49700 | 49550 | 1548 |
| 354 | 20230921 | 132700 | 30094914950 | 49650 | 49650 | 49700 | 49600 | 477 |
| 355 | 20230921 | 132600 | 30071234000 | 49650 | 49650 | 49700 | 49600 | 662 |
| 356 | 20230921 | 132500 | 30038363750 | 49650 | 49650 | 49650 | 49600 | 385 |
| 357 | 20230921 | 132400 | 30019254500 | 49650 | 49650 | 49650 | 49600 | 839 |
| 358 | 20230921 | 132300 | 29977609000 | 49650 | 49600 | 49650 | 49550 | 896 |
| 359 | 20230921 | 132200 | 29933162850 | 49600 | 49650 | 49650 | 49550 | 1765 |
| 360 | 20230921 | 132100 | 29845681050 | 49650 | 49600 | 49700 | 49500 | 956 |
| 361 | 20230921 | 132000 | 29798278650 | 49550 | 49500 | 49550 | 49450 | 1228 |
| 362 | 20230921 | 131900 | 29737453050 | 49500 | 49550 | 49550 | 49500 | 2599 |
| 363 | 20230921 | 131800 | 29608785900 | 49550 | 49650 | 49650 | 49500 | 1864 |
| 364 | 20230921 | 131700 | 29516420850 | 49650 | 49600 | 49700 | 49600 | 1077 |
| 365 | 20230921 | 131600 | 29462967300 | 49650 | 49650 | 49700 | 49600 | 303 |
| 366 | 20230921 | 131500 | 29447919200 | 49650 | 49650 | 49650 | 49550 | 581 |
| 367 | 20230921 | 131400 | 29419089550 | 49600 | 49550 | 49650 | 49550 | 1035 |
| 368 | 20230921 | 131300 | 29367772450 | 49550 | 49600 | 49600 | 49550 | 281 |
| 369 | 20230921 | 131200 | 29353839450 | 49550 | 49600 | 49600 | 49500 | 3579 |
| 370 | 20230921 | 131100 | 29176615050 | 49600 | 49600 | 49650 | 49550 | 1715 |
| 371 | 20230921 | 131000 | 29091608300 | 49600 | 49550 | 49650 | 49550 | 1154 |
| 372 | 20230921 | 130900 | 29034381150 | 49550 | 49500 | 49600 | 49450 | 4810 |
| 373 | 20230921 | 130800 | 28796279650 | 49500 | 49550 | 49550 | 49500 | 726 |
| 374 | 20230921 | 130700 | 28760324400 | 49550 | 49650 | 49650 | 49500 | 1547 |
| 375 | 20230921 | 130600 | 28683655600 | 49650 | 49650 | 49650 | 49600 | 519 |
| 376 | 20230921 | 130500 | 28657896600 | 49650 | 49500 | 49700 | 49500 | 1508 |
| 377 | 20230921 | 130400 | 28583118800 | 49550 | 49600 | 49650 | 49550 | 2716 |
| 378 | 20230921 | 130300 | 28448484000 | 49600 | 49650 | 49650 | 49600 | 1232 |
| 379 | 20230921 | 130200 | 28387353200 | 49600 | 49600 | 49650 | 49600 | 1481 |
| 380 | 20230921 | 130100 | 28313830250 | 49650 | 49600 | 49650 | 49600 | 269 |
| 381 | 20230921 | 130000 | 28300478600 | 49600 | 49650 | 49650 | 49600 | 572 |
| 382 | 20230921 | 125900 | 28272085950 | 49650 | 49650 | 49700 | 49600 | 501 |
| 383 | 20230921 | 125800 | 28247203750 | 49700 | 49600 | 49700 | 49600 | 319 |
| 384 | 20230921 | 125700 | 28231360650 | 49650 | 49650 | 49650 | 49600 | 518 |
| 385 | 20230921 | 125600 | 28205647800 | 49600 | 49550 | 49700 | 49550 | 989 |
| 386 | 20230921 | 125500 | 28156549050 | 49600 | 49550 | 49600 | 49500 | 2201 |
| 387 | 20230921 | 125400 | 28047429150 | 49550 | 49500 | 49550 | 49500 | 1707 |
| 388 | 20230921 | 125300 | 27962861500 | 49550 | 49450 | 49550 | 49450 | 2300 |
| 389 | 20230921 | 125200 | 27848996700 | 49500 | 49500 | 49500 | 49450 | 204 |
| 390 | 20230921 | 125100 | 27838901100 | 49500 | 49500 | 49500 | 49450 | 691 |
| 391 | 20230921 | 125000 | 27804703750 | 49500 | 49450 | 49500 | 49450 | 546 |
| 392 | 20230921 | 124900 | 27777684750 | 49450 | 49500 | 49550 | 49450 | 1020 |
| 393 | 20230921 | 124800 | 27727190450 | 49550 | 49550 | 49550 | 49500 | 544 |
| 394 | 20230921 | 124700 | 27700239400 | 49550 | 49500 | 49550 | 49450 | 531 |
| 395 | 20230921 | 124600 | 27673955900 | 49550 | 49500 | 49550 | 49450 | 698 |
| 396 | 20230921 | 124500 | 27639397250 | 49500 | 49550 | 49600 | 49500 | 1658 |
| 397 | 20230921 | 124400 | 27557294550 | 49600 | 49600 | 49600 | 49550 | 771 |
| 398 | 20230921 | 124300 | 27519064400 | 49550 | 49550 | 49600 | 49550 | 967 |
| 399 | 20230921 | 124200 | 27471134100 | 49600 | 49550 | 49600 | 49550 | 459 |
| 400 | 20230921 | 124100 | 27448377350 | 49550 | 49600 | 49600 | 49550 | 1418 |
| 401 | 20230921 | 124000 | 27378084750 | 49600 | 49600 | 49600 | 49550 | 591 |
| 402 | 20230921 | 123900 | 27348779650 | 49600 | 49650 | 49700 | 49550 | 2778 |
| 403 | 20230921 | 123800 | 27210940950 | 49700 | 49650 | 49700 | 49650 | 896 |
| 404 | 20230921 | 123700 | 27166440200 | 49650 | 49650 | 49700 | 49650 | 446 |
| 405 | 20230921 | 123600 | 27144280650 | 49700 | 49650 | 49700 | 49650 | 501 |
| 406 | 20230921 | 123500 | 27119396800 | 49700 | 49650 | 49700 | 49650 | 537 |
| 407 | 20230921 | 123400 | 27092718850 | 49650 | 49700 | 49700 | 49650 | 851 |
| 408 | 20230921 | 123300 | 27050443250 | 49650 | 49700 | 49700 | 49650 | 288 |
| 409 | 20230921 | 123200 | 27036138050 | 49650 | 49650 | 49700 | 49600 | 898 |
| 410 | 20230921 | 123100 | 26991552800 | 49650 | 49650 | 49650 | 49600 | 627 |
| 411 | 20230921 | 123000 | 26960431850 | 49650 | 49600 | 49650 | 49550 | 2190 |
| 412 | 20230921 | 122900 | 26851807900 | 49650 | 49600 | 49650 | 49600 | 1087 |
| 413 | 20230921 | 122800 | 26797869700 | 49650 | 49650 | 49700 | 49600 | 1182 |
| 414 | 20230921 | 122700 | 26739169200 | 49700 | 49650 | 49700 | 49650 | 425 |
| 415 | 20230921 | 122600 | 26718054750 | 49700 | 49650 | 49700 | 49600 | 2414 |
| 416 | 20230921 | 122500 | 26598196800 | 49650 | 49650 | 49750 | 49650 | 1511 |
| 417 | 20230921 | 122400 | 26523088400 | 49700 | 49750 | 49750 | 49700 | 3045 |
| 418 | 20230921 | 122300 | 26371677350 | 49800 | 49800 | 49850 | 49750 | 744 |
| 419 | 20230921 | 122200 | 26334629600 | 49800 | 50000 | 50000 | 49800 | 1663 |
| 420 | 20230921 | 122100 | 26251606950 | 49950 | 49850 | 49950 | 49800 | 2068 |
| 421 | 20230921 | 122000 | 26148412300 | 49800 | 49900 | 49900 | 49800 | 1064 |
| 422 | 20230921 | 121900 | 26095389150 | 49900 | 49900 | 49900 | 49850 | 486 |
| 423 | 20230921 | 121800 | 26071142900 | 49900 | 49900 | 49900 | 49850 | 576 |
| 424 | 20230921 | 121700 | 26042421900 | 49900 | 49900 | 49900 | 49850 | 868 |
| 425 | 20230921 | 121600 | 25999131950 | 49850 | 49850 | 49900 | 49850 | 660 |
| 426 | 20230921 | 121500 | 25966213300 | 49900 | 49850 | 49900 | 49850 | 276 |
| 427 | 20230921 | 121400 | 25952442900 | 49900 | 49900 | 49900 | 49800 | 2118 |
| 428 | 20230921 | 121300 | 25846884050 | 49900 | 49950 | 50000 | 49850 | 2019 |
| 429 | 20230921 | 121200 | 25746060500 | 50000 | 49950 | 50000 | 49900 | 2223 |
| 430 | 20230921 | 121100 | 25634983950 | 49950 | 50100 | 50100 | 49950 | 1855 |
| 431 | 20230921 | 121000 | 25542221100 | 50100 | 50100 | 50100 | 50000 | 737 |
| 432 | 20230921 | 120900 | 25505314200 | 50100 | 50100 | 50100 | 50000 | 953 |
| 433 | 20230921 | 120800 | 25457587700 | 50100 | 50100 | 50100 | 50000 | 590 |
| 434 | 20230921 | 120700 | 25428046900 | 50100 | 50100 | 50100 | 50000 | 677 |
| 435 | 20230921 | 120600 | 25394166600 | 50100 | 50000 | 50100 | 50000 | 530 |
| 436 | 20230921 | 120500 | 25367635900 | 50100 | 50100 | 50100 | 50000 | 1445 |
| 437 | 20230921 | 120400 | 25295246800 | 50100 | 50200 | 50200 | 50100 | 1067 |
| 438 | 20230921 | 120300 | 25241750300 | 50100 | 50200 | 50200 | 50100 | 404 |
| 439 | 20230921 | 120200 | 25221486400 | 50100 | 50100 | 50200 | 50100 | 1966 |
| 440 | 20230921 | 120100 | 25122941400 | 50100 | 50200 | 50200 | 50100 | 545 |
| 441 | 20230921 | 120000 | 25095587000 | 50200 | 50200 | 50200 | 50100 | 564 |
| 442 | 20230921 | 115900 | 25067292600 | 50100 | 50200 | 50200 | 50100 | 1239 |
| 443 | 20230921 | 115800 | 25005129800 | 50200 | 50200 | 50200 | 50100 | 943 |
| 444 | 20230921 | 115700 | 24957818100 | 50200 | 50200 | 50200 | 50100 | 1902 |
| 445 | 20230921 | 115600 | 24862495700 | 50200 | 50200 | 50200 | 50100 | 1055 |
| 446 | 20230921 | 115500 | 24809566000 | 50200 | 50200 | 50200 | 50100 | 760 |
| 447 | 20230921 | 115400 | 24771423500 | 50200 | 50200 | 50200 | 50100 | 911 |
| 448 | 20230921 | 115300 | 24725714300 | 50200 | 50100 | 50200 | 50100 | 598 |
| 449 | 20230921 | 115200 | 24695699000 | 50200 | 50100 | 50200 | 50100 | 857 |
| 450 | 20230921 | 115100 | 24652691300 | 50100 | 50100 | 50200 | 50100 | 727 |
| 451 | 20230921 | 115000 | 24616210200 | 50200 | 50200 | 50200 | 50100 | 591 |
| 452 | 20230921 | 114900 | 24586549100 | 50100 | 50200 | 50200 | 50100 | 1408 |
| 453 | 20230921 | 114800 | 24515934000 | 50200 | 50200 | 50200 | 50100 | 740 |
| 454 | 20230921 | 114700 | 24478818200 | 50200 | 50100 | 50200 | 50100 | 2488 |
| 455 | 20230921 | 114600 | 24354103100 | 50100 | 50200 | 50200 | 50100 | 866 |
| 456 | 20230921 | 114500 | 24310665500 | 50100 | 50300 | 50300 | 50100 | 2487 |
| 457 | 20230921 | 114400 | 24185819500 | 50300 | 50300 | 50300 | 50200 | 844 |
| 458 | 20230921 | 114300 | 24143373000 | 50300 | 50200 | 50300 | 50200 | 781 |
| 459 | 20230921 | 114200 | 24104107000 | 50300 | 50300 | 50300 | 50200 | 828 |
| 460 | 20230921 | 114100 | 24062466800 | 50300 | 50200 | 50300 | 50200 | 790 |
| 461 | 20230921 | 114000 | 24022745600 | 50200 | 50300 | 50300 | 50200 | 2342 |
| 462 | 20230921 | 113900 | 23904973100 | 50300 | 50200 | 50300 | 50200 | 640 |
| 463 | 20230921 | 113800 | 23872792600 | 50300 | 50200 | 50300 | 50200 | 1358 |
| 464 | 20230921 | 113700 | 23804563200 | 50300 | 50300 | 50300 | 50200 | 1268 |
| 465 | 20230921 | 113600 | 23740851200 | 50300 | 50400 | 50400 | 50200 | 2120 |
| 466 | 20230921 | 113500 | 23634152100 | 50400 | 50300 | 50400 | 50200 | 1006 |
| 467 | 20230921 | 113400 | 23583517900 | 50300 | 50400 | 50400 | 50300 | 1779 |
| 468 | 20230921 | 113300 | 23493978300 | 50400 | 50400 | 50400 | 50300 | 658 |
| 469 | 20230921 | 113200 | 23460821500 | 50400 | 50300 | 50400 | 50300 | 1771 |
| 470 | 20230921 | 113100 | 23371681600 | 50400 | 50400 | 50400 | 50300 | 1521 |
| 471 | 20230921 | 113000 | 23295113300 | 50400 | 50400 | 50400 | 50300 | 909 |
| 472 | 20230921 | 112900 | 23249313600 | 50400 | 50400 | 50400 | 50300 | 614 |
| 473 | 20230921 | 112800 | 23218368800 | 50400 | 50400 | 50400 | 50300 | 1081 |
| 474 | 20230921 | 112700 | 23163913900 | 50400 | 50400 | 50400 | 50300 | 701 |
| 475 | 20230921 | 112600 | 23128589500 | 50400 | 50300 | 50400 | 50300 | 818 |
| 476 | 20230921 | 112500 | 23087369700 | 50400 | 50400 | 50400 | 50300 | 1686 |
| 477 | 20230921 | 112400 | 23002436400 | 50400 | 50400 | 50400 | 50300 | 567 |
| 478 | 20230921 | 112300 | 22973860300 | 50400 | 50300 | 50400 | 50300 | 1318 |
| 479 | 20230921 | 112200 | 22907487500 | 50400 | 50400 | 50400 | 50300 | 962 |
| 480 | 20230921 | 112100 | 22859003700 | 50400 | 50400 | 50500 | 50300 | 1525 |
| 481 | 20230921 | 112000 | 22782144000 | 50400 | 50400 | 50400 | 50400 | 1067 |
| 482 | 20230921 | 111900 | 22728367200 | 50400 | 50400 | 50400 | 50300 | 2667 |
| 483 | 20230921 | 111800 | 22593970400 | 50400 | 50400 | 50500 | 50300 | 8200 |
| 484 | 20230921 | 111700 | 22180687700 | 50400 | 50400 | 50400 | 50300 | 914 |
| 485 | 20230921 | 111600 | 22134664700 | 50300 | 50400 | 50400 | 50300 | 1145 |
| 486 | 20230921 | 111500 | 22076964700 | 50400 | 50400 | 50400 | 50300 | 1177 |
| 487 | 20230921 | 111400 | 22017709600 | 50300 | 50400 | 50400 | 50300 | 1085 |
| 488 | 20230921 | 111300 | 21963039000 | 50400 | 50400 | 50400 | 50300 | 1215 |
| 489 | 20230921 | 111200 | 21901863100 | 50300 | 50400 | 50400 | 50300 | 871 |
| 490 | 20230921 | 111100 | 21857973300 | 50300 | 50200 | 50400 | 50200 | 25352 |
| 491 | 20230921 | 111000 | 20583907000 | 50200 | 50100 | 50200 | 50100 | 3147 |
| 492 | 20230921 | 110900 | 20426165500 | 50200 | 50200 | 50200 | 50200 | 798 |
| 493 | 20230921 | 110800 | 20386105900 | 50200 | 50200 | 50200 | 50100 | 506 |
| 494 | 20230921 | 110700 | 20360705900 | 50200 | 50200 | 50200 | 50100 | 1006 |
| 495 | 20230921 | 110600 | 20310228700 | 50200 | 50200 | 50200 | 50100 | 604 |
| 496 | 20230921 | 110500 | 20279914000 | 50100 | 50100 | 50200 | 50100 | 3789 |
| 497 | 20230921 | 110400 | 20090055900 | 50100 | 50100 | 50200 | 50000 | 4246 |
| 498 | 20230921 | 110300 | 19877444000 | 50100 | 50200 | 50200 | 50100 | 3455 |
| 499 | 20230921 | 110200 | 19704272100 | 50200 | 50100 | 50200 | 50100 | 1658 |
| 500 | 20230921 | 110100 | 19621149800 | 50200 | 50200 | 50200 | 50100 | 922 |
| 501 | 20230921 | 110000 | 19574902900 | 50200 | 50100 | 50200 | 50100 | 1350 |
| 502 | 20230921 | 105900 | 19507218800 | 50100 | 50200 | 50200 | 50100 | 314 |
| 503 | 20230921 | 105800 | 19491464400 | 50200 | 50100 | 50200 | 50100 | 1046 |
| 504 | 20230921 | 105700 | 19438969000 | 50100 | 50200 | 50200 | 50100 | 2768 |
| 505 | 20230921 | 105600 | 19300041700 | 50100 | 50200 | 50200 | 50000 | 11956 |
| 506 | 20230921 | 105500 | 18701080100 | 50200 | 50100 | 50200 | 50100 | 457 |
| 507 | 20230921 | 105400 | 18678138900 | 50200 | 50200 | 50300 | 50100 | 2147 |
| 508 | 20230921 | 105300 | 18570329100 | 50300 | 50200 | 50300 | 50200 | 2049 |
| 509 | 20230921 | 105200 | 18467313100 | 50300 | 50300 | 50300 | 50200 | 1621 |
| 510 | 20230921 | 105100 | 18385844300 | 50300 | 50300 | 50300 | 50200 | 1125 |
| 511 | 20230921 | 105000 | 18329280800 | 50200 | 50100 | 50300 | 50100 | 15208 |
| 512 | 20230921 | 104900 | 17565556000 | 50100 | 50000 | 50100 | 50000 | 6859 |
| 513 | 20230921 | 104800 | 17221933300 | 50100 | 50100 | 50100 | 50000 | 711 |
| 514 | 20230921 | 104700 | 17186319700 | 50100 | 50100 | 50100 | 50000 | 1751 |
| 515 | 20230921 | 104600 | 17098620000 | 50000 | 50100 | 50100 | 50000 | 649 |
| 516 | 20230921 | 104500 | 17066128300 | 50100 | 50000 | 50100 | 50000 | 622 |
| 517 | 20230921 | 104400 | 17034970300 | 50100 | 50000 | 50100 | 50000 | 5668 |
| 518 | 20230921 | 104300 | 16751564600 | 50000 | 50000 | 50000 | 49950 | 702 |
| 519 | 20230921 | 104200 | 16716471350 | 50000 | 50000 | 50000 | 49950 | 747 |
| 520 | 20230921 | 104100 | 16679134100 | 50000 | 49900 | 50000 | 49900 | 3005 |
| 521 | 20230921 | 104000 | 16528962550 | 49950 | 49900 | 49950 | 49900 | 717 |
| 522 | 20230921 | 103900 | 16493159050 | 49950 | 49950 | 49950 | 49900 | 492 |
| 523 | 20230921 | 103800 | 16468603050 | 49950 | 49950 | 49950 | 49900 | 338 |
| 524 | 20230921 | 103700 | 16451728000 | 49900 | 49950 | 49950 | 49900 | 1651 |
| 525 | 20230921 | 103600 | 16369317900 | 49950 | 49900 | 49950 | 49900 | 755 |
| 526 | 20230921 | 103500 | 16331607750 | 49900 | 49950 | 49950 | 49900 | 362 |
| 527 | 20230921 | 103400 | 16313529100 | 49900 | 49950 | 49950 | 49900 | 673 |
| 528 | 20230921 | 103300 | 16279926650 | 49950 | 49900 | 49950 | 49850 | 678 |
| 529 | 20230921 | 103200 | 16246078600 | 49900 | 49950 | 49950 | 49900 | 954 |
| 530 | 20230921 | 103100 | 16198454900 | 49950 | 49950 | 49950 | 49900 | 2097 |
| 531 | 20230921 | 103000 | 16093722200 | 49900 | 49900 | 49950 | 49850 | 930 |
| 532 | 20230921 | 102900 | 16047293800 | 49900 | 49900 | 49900 | 49850 | 770 |
| 533 | 20230921 | 102800 | 16008871900 | 49900 | 49900 | 49900 | 49850 | 356 |
| 534 | 20230921 | 102700 | 15991107600 | 49900 | 49900 | 49900 | 49850 | 427 |
| 535 | 20230921 | 102600 | 15969805000 | 49900 | 49850 | 49950 | 49800 | 3589 |
| 536 | 20230921 | 102500 | 15790769600 | 49850 | 49750 | 49850 | 49750 | 2239 |
| 537 | 20230921 | 102400 | 15679269450 | 49750 | 49800 | 49800 | 49750 | 1517 |
| 538 | 20230921 | 102300 | 15603782100 | 49800 | 49800 | 49800 | 49750 | 1042 |
| 539 | 20230921 | 102200 | 15551923550 | 49800 | 49800 | 49850 | 49700 | 5681 |
| 540 | 20230921 | 102100 | 15269124850 | 49800 | 49900 | 49950 | 49800 | 2424 |
| 541 | 20230921 | 102000 | 15148211850 | 49900 | 49850 | 49900 | 49850 | 311 |
| 542 | 20230921 | 101900 | 15132700250 | 49800 | 49750 | 49900 | 49600 | 8818 |
| 543 | 20230921 | 101800 | 14693759850 | 49750 | 49800 | 49800 | 49600 | 9241 |
| 544 | 20230921 | 101700 | 14234395800 | 49800 | 49750 | 49800 | 49750 | 1040 |
| 545 | 20230921 | 101600 | 14182605200 | 49800 | 49900 | 49900 | 49800 | 2300 |
| 546 | 20230921 | 101500 | 14067997250 | 49850 | 49950 | 49950 | 49850 | 1242 |
| 547 | 20230921 | 101400 | 14006021250 | 49950 | 49900 | 49950 | 49900 | 861 |
| 548 | 20230921 | 101300 | 13963028000 | 49900 | 49900 | 49900 | 49900 | 1364 |
| 549 | 20230921 | 101200 | 13894964400 | 49900 | 49900 | 49900 | 49850 | 904 |
| 550 | 20230921 | 101100 | 13849868050 | 49900 | 49900 | 49950 | 49850 | 727 |
| 551 | 20230921 | 101000 | 13813573600 | 49950 | 50000 | 50100 | 49900 | 3978 |
| 552 | 20230921 | 100900 | 13614838100 | 50000 | 50000 | 50100 | 50000 | 2023 |
| 553 | 20230921 | 100800 | 13513626200 | 50000 | 50000 | 50100 | 49950 | 2196 |
| 554 | 20230921 | 100700 | 13403768050 | 50100 | 50000 | 50100 | 50000 | 2201 |
| 555 | 20230921 | 100600 | 13293550050 | 50100 | 50000 | 50100 | 49950 | 4243 |
| 556 | 20230921 | 100500 | 13081398700 | 50000 | 50000 | 50000 | 49950 | 2323 |
| 557 | 20230921 | 100400 | 12965271700 | 50000 | 49900 | 50000 | 49900 | 2377 |
| 558 | 20230921 | 100300 | 12846447900 | 49950 | 49950 | 50000 | 49900 | 1409 |
| 559 | 20230921 | 100200 | 12776081100 | 49950 | 50000 | 50000 | 49900 | 2299 |
| 560 | 20230921 | 100100 | 12661238300 | 50000 | 50000 | 50000 | 49950 | 369 |
| 561 | 20230921 | 100000 | 12642794750 | 49950 | 50000 | 50100 | 49950 | 2508 |
| 562 | 20230921 | 095900 | 12517480800 | 50000 | 50000 | 50100 | 49950 | 1227 |
| 563 | 20230921 | 095800 | 12456119950 | 50100 | 50000 | 50100 | 49900 | 1958 |
| 564 | 20230921 | 095700 | 12358198050 | 49900 | 50000 | 50100 | 49850 | 5660 |
| 565 | 20230921 | 095600 | 12075236900 | 50000 | 49950 | 50000 | 49950 | 1088 |
| 566 | 20230921 | 095500 | 12020864450 | 50000 | 50000 | 50000 | 49950 | 1315 |
| 567 | 20230921 | 095400 | 11955138100 | 50000 | 50000 | 50100 | 50000 | 930 |
| 568 | 20230921 | 095300 | 11908634600 | 50000 | 50000 | 50100 | 50000 | 1231 |
| 569 | 20230921 | 095200 | 11847049600 | 50000 | 50200 | 50200 | 49950 | 5258 |
| 570 | 20230921 | 095100 | 11583997850 | 50200 | 50000 | 50200 | 50000 | 5027 |
| 571 | 20230921 | 095000 | 11332177850 | 50000 | 50100 | 50200 | 50000 | 3202 |
| 572 | 20230921 | 094900 | 11171768150 | 50100 | 50000 | 50200 | 49950 | 25300 |
| 573 | 20230921 | 094800 | 9905212350 | 50000 | 50000 | 50000 | 49950 | 1251 |
| 574 | 20230921 | 094700 | 9842707700 | 49950 | 49850 | 50000 | 49850 | 5963 |
| 575 | 20230921 | 094600 | 9544953200 | 49900 | 49950 | 49950 | 49900 | 1125 |
| 576 | 20230921 | 094500 | 9488798150 | 49900 | 49750 | 50000 | 49750 | 11673 |
| 577 | 20230921 | 094400 | 8906399800 | 49800 | 49750 | 49800 | 49750 | 1217 |
| 578 | 20230921 | 094300 | 8845841500 | 49750 | 49750 | 49900 | 49750 | 8887 |
| 579 | 20230921 | 094200 | 8403323100 | 49600 | 49700 | 49750 | 49600 | 2281 |
| 580 | 20230921 | 094100 | 8290035000 | 49700 | 49850 | 49850 | 49650 | 2854 |
| 581 | 20230921 | 094000 | 8148096400 | 49850 | 49750 | 49850 | 49700 | 4968 |
| 582 | 20230921 | 093900 | 7900948100 | 49750 | 49750 | 49800 | 49700 | 2327 |
| 583 | 20230921 | 093800 | 7785181300 | 49750 | 49800 | 49800 | 49700 | 413 |
| 584 | 20230921 | 093700 | 7764650250 | 49800 | 49700 | 49800 | 49650 | 6568 |
| 585 | 20230921 | 093600 | 7438229450 | 49700 | 49750 | 49750 | 49700 | 640 |
| 586 | 20230921 | 093500 | 7406400600 | 49750 | 49850 | 49850 | 49750 | 1951 |
| 587 | 20230921 | 093400 | 7309293200 | 49850 | 49900 | 49900 | 49850 | 1912 |
| 588 | 20230921 | 093300 | 7213948150 | 49850 | 49750 | 49850 | 49750 | 1715 |
| 589 | 20230921 | 093200 | 7128526800 | 49800 | 49800 | 49850 | 49700 | 6311 |
| 590 | 20230921 | 093100 | 6814407000 | 49850 | 49950 | 49950 | 49750 | 7919 |
| 591 | 20230921 | 093000 | 6419914650 | 49950 | 49950 | 49950 | 49950 | 351 |
| 592 | 20230921 | 092900 | 6402382200 | 49950 | 49950 | 50000 | 49900 | 5842 |
| 593 | 20230921 | 092800 | 6110418250 | 49950 | 49950 | 50000 | 49950 | 2028 |
| 594 | 20230921 | 092700 | 6009097500 | 49950 | 49900 | 49950 | 49850 | 1896 |
| 595 | 20230921 | 092600 | 5914470800 | 49850 | 49950 | 50000 | 49850 | 1964 |
| 596 | 20230921 | 092500 | 5816428100 | 50000 | 50100 | 50100 | 49950 | 2367 |
| 597 | 20230921 | 092400 | 5698077400 | 50000 | 49900 | 50100 | 49900 | 10905 |
| 598 | 20230921 | 092300 | 5153059550 | 49900 | 49850 | 49900 | 49850 | 3527 |
| 599 | 20230921 | 092200 | 4977111100 | 49850 | 49850 | 49900 | 49850 | 2310 |
| 600 | 20230921 | 092100 | 4861952350 | 49850 | 49800 | 49900 | 49800 | 4529 |
| 601 | 20230921 | 092000 | 4636204450 | 49800 | 49850 | 49900 | 49800 | 2820 |
| 602 | 20230921 | 091900 | 4495650950 | 49900 | 49750 | 49900 | 49700 | 5355 |
| 603 | 20230921 | 091800 | 4228932150 | 49750 | 49700 | 49800 | 49700 | 1254 |
| 604 | 20230921 | 091700 | 4166553250 | 49700 | 49800 | 49800 | 49650 | 2905 |
| 605 | 20230921 | 091600 | 4022104750 | 49800 | 49800 | 49900 | 49750 | 6068 |
| 606 | 20230921 | 091500 | 3719728600 | 49800 | 49600 | 49850 | 49600 | 12534 |
| 607 | 20230921 | 091400 | 3096883250 | 49550 | 49550 | 49600 | 49550 | 1131 |
| 608 | 20230921 | 091300 | 3040839300 | 49550 | 49600 | 49600 | 49550 | 509 |
| 609 | 20230921 | 091200 | 3015610400 | 49550 | 49600 | 49600 | 49550 | 2754 |
| 610 | 20230921 | 091100 | 2879139100 | 49600 | 49600 | 49600 | 49550 | 1221 |
| 611 | 20230921 | 091000 | 2818611400 | 49550 | 49400 | 49600 | 49400 | 3259 |
| 612 | 20230921 | 090900 | 2657121600 | 49400 | 49550 | 49550 | 49400 | 2754 |
| 613 | 20230921 | 090800 | 2520904900 | 49550 | 49550 | 49650 | 49500 | 5229 |
| 614 | 20230921 | 090700 | 2261637150 | 49550 | 49500 | 49650 | 49500 | 3122 |
| 615 | 20230921 | 090600 | 2106913150 | 49500 | 49400 | 49600 | 49400 | 7541 |
| 616 | 20230921 | 090500 | 1733657850 | 49400 | 49450 | 49450 | 49350 | 4626 |
| 617 | 20230921 | 090400 | 1505088100 | 49450 | 49500 | 49500 | 49400 | 1865 |
| 618 | 20230921 | 090300 | 1412877950 | 49500 | 49350 | 49500 | 49300 | 10087 |
| 619 | 20230921 | 090200 | 914395550 | 49300 | 49300 | 49350 | 49300 | 2759 |
| 620 | 20230921 | 090100 | 778324350 | 49300 | 49100 | 49350 | 49100 | 8384 |
| 621 | 20230921 | 090000 | 365486750 | 49100 | 48850 | 49100 | 48850 | 7449 |