32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 3 | 20230919 | 190800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20230919 | 190700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20230919 | 190600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20230919 | 190500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20230919 | 190400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20230919 | 190300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20230919 | 190200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20230919 | 190100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20230919 | 190000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20230919 | 185900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20230919 | 185800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20230919 | 185700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20230919 | 185600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20230919 | 185500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20230919 | 185400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20230919 | 185300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20230919 | 185200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20230919 | 185100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20230919 | 185000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20230919 | 184900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20230919 | 184800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20230919 | 184700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20230919 | 184600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20230919 | 184500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20230919 | 184400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20230919 | 184300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20230919 | 184200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20230919 | 184100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20230919 | 184000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20230919 | 183900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 33 | 20230919 | 183800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20230919 | 183700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20230919 | 183600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20230919 | 183500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20230919 | 183400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20230919 | 183300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20230919 | 183200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20230919 | 183100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20230919 | 183000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20230919 | 182900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20230919 | 182800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20230919 | 182700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20230919 | 182600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20230919 | 182500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20230919 | 182400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20230919 | 182300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20230919 | 182200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20230919 | 182100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20230919 | 182000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20230919 | 181900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20230919 | 181800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20230919 | 181700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20230919 | 181600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20230919 | 181500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20230919 | 181400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20230919 | 181300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20230919 | 181200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20230919 | 181100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20230919 | 181000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20230919 | 180900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 63 | 20230919 | 180800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20230919 | 180700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20230919 | 180600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20230919 | 180500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20230919 | 180400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20230919 | 180300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20230919 | 180200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20230919 | 180100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20230919 | 180000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20230919 | 175900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20230919 | 175800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20230919 | 175700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20230919 | 175600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20230919 | 175500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20230919 | 175400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20230919 | 175300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20230919 | 175200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20230919 | 175100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20230919 | 175000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20230919 | 174900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20230919 | 174800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20230919 | 174700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20230919 | 174600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20230919 | 174500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20230919 | 174400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20230919 | 174300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20230919 | 174200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20230919 | 174100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20230919 | 174000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20230919 | 173900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 93 | 20230919 | 173800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20230919 | 173700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20230919 | 173600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20230919 | 173500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20230919 | 173400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20230919 | 173300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20230919 | 173200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20230919 | 173100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20230919 | 173000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20230919 | 172900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20230919 | 172800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20230919 | 172700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20230919 | 172600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20230919 | 172500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20230919 | 172400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20230919 | 172300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20230919 | 172200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20230919 | 172100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20230919 | 172000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20230919 | 171900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20230919 | 171800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20230919 | 171700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20230919 | 171600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20230919 | 171500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20230919 | 171400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20230919 | 171300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20230919 | 171200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20230919 | 171100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20230919 | 171000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20230919 | 170900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 123 | 20230919 | 170800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20230919 | 170700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20230919 | 170600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20230919 | 170500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20230919 | 170400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20230919 | 170300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20230919 | 170200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20230919 | 170100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20230919 | 170000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20230919 | 165900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20230919 | 165800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20230919 | 165700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20230919 | 165600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20230919 | 165500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20230919 | 165400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20230919 | 165300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20230919 | 165200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20230919 | 165100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20230919 | 165000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20230919 | 164900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20230919 | 164800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20230919 | 164700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20230919 | 164600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20230919 | 164500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20230919 | 164400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20230919 | 164300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20230919 | 164200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20230919 | 164100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20230919 | 164000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20230919 | 163900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 153 | 20230919 | 163800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20230919 | 163700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20230919 | 163600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20230919 | 163500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20230919 | 163400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20230919 | 163300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20230919 | 163200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20230919 | 163100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20230919 | 163000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20230919 | 162900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20230919 | 162800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20230919 | 162700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20230919 | 162600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20230919 | 162500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20230919 | 162400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20230919 | 162300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20230919 | 162200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20230919 | 162100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20230919 | 162000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20230919 | 161900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20230919 | 161800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20230919 | 161700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20230919 | 161600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20230919 | 161500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20230919 | 161400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20230919 | 161300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20230919 | 161200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20230919 | 161100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20230919 | 161000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20230919 | 160900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 183 | 20230919 | 160800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20230919 | 160700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20230919 | 160600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20230919 | 160500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20230919 | 160400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20230919 | 160300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20230919 | 160200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20230919 | 160100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20230919 | 160000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20230919 | 155900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20230919 | 155800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20230919 | 155700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20230919 | 155600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20230919 | 155500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20230919 | 155400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20230919 | 155300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20230919 | 155200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20230919 | 155100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20230919 | 155000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20230919 | 154900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20230919 | 154800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20230919 | 154700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20230919 | 154600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20230919 | 154500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20230919 | 154400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20230919 | 154300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20230919 | 154200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20230919 | 154100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20230919 | 154000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20230919 | 153900 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 213 | 20230919 | 153800 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20230919 | 153700 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20230919 | 153600 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20230919 | 153500 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20230919 | 153400 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20230919 | 153300 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20230919 | 153200 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20230919 | 153100 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20230919 | 153000 | 4420101250 | 33450 | 33450 | 33450 | 33450 | 10258 |
| 222 | 20230919 | 152900 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230919 | 152800 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230919 | 152700 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230919 | 152600 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20230919 | 152500 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20230919 | 152400 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20230919 | 152300 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20230919 | 152200 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20230919 | 152100 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20230919 | 152000 | 4076971150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20230919 | 151900 | 4076971150 | 33400 | 33400 | 33400 | 33300 | 1309 |
| 233 | 20230919 | 151800 | 4033255000 | 33350 | 33250 | 33350 | 33200 | 1792 |
| 234 | 20230919 | 151700 | 3973630850 | 33350 | 33350 | 33400 | 33250 | 834 |
| 235 | 20230919 | 151600 | 3945830350 | 33350 | 33250 | 33350 | 33250 | 897 |
| 236 | 20230919 | 151500 | 3915950550 | 33250 | 33050 | 33250 | 33050 | 817 |
| 237 | 20230919 | 151400 | 3888870750 | 33050 | 33000 | 33100 | 33000 | 91 |
| 238 | 20230919 | 151300 | 3885866100 | 33000 | 33100 | 33100 | 32950 | 625 |
| 239 | 20230919 | 151200 | 3865251950 | 33100 | 33000 | 33100 | 33000 | 816 |
| 240 | 20230919 | 151100 | 3838311800 | 33000 | 33000 | 33000 | 33000 | 121 |
| 241 | 20230919 | 151000 | 3834318800 | 33000 | 33000 | 33000 | 33000 | 43 |
| 242 | 20230919 | 150900 | 3832899800 | 33000 | 33000 | 33000 | 33000 | 1 |
| 243 | 20230919 | 150800 | 3832866800 | 33000 | 33000 | 33000 | 33000 | 10 |
| 244 | 20230919 | 150700 | 3832536800 | 33000 | 32950 | 33000 | 32950 | 51 |
| 245 | 20230919 | 150600 | 3830856250 | 33000 | 33000 | 33000 | 33000 | 173 |
| 246 | 20230919 | 150500 | 3825147250 | 33000 | 33000 | 33000 | 33000 | 111 |
| 247 | 20230919 | 150400 | 3821484250 | 33000 | 32950 | 33000 | 32950 | 220 |
| 248 | 20230919 | 150300 | 3814225250 | 32950 | 32950 | 32950 | 32950 | 21 |
| 249 | 20230919 | 150200 | 3813533300 | 32950 | 32900 | 32950 | 32900 | 90 |
| 250 | 20230919 | 150100 | 3810568550 | 32950 | 32950 | 32950 | 32950 | 243 |
| 251 | 20230919 | 150000 | 3802561700 | 32950 | 33000 | 33000 | 32950 | 259 |
| 252 | 20230919 | 145900 | 3794027350 | 32950 | 32950 | 32950 | 32950 | 1 |
| 253 | 20230919 | 145800 | 3793994400 | 33050 | 33000 | 33050 | 33000 | 402 |
| 254 | 20230919 | 145700 | 3780726900 | 33050 | 33050 | 33050 | 33050 | 2 |
| 255 | 20230919 | 145600 | 3780660800 | 33050 | 33050 | 33050 | 33050 | 15 |
| 256 | 20230919 | 145500 | 3780165050 | 33050 | 33050 | 33050 | 33050 | 1 |
| 257 | 20230919 | 145400 | 3780132000 | 33050 | 33050 | 33050 | 33050 | 23 |
| 258 | 20230919 | 145300 | 3779371850 | 33050 | 33050 | 33050 | 33050 | 60 |
| 259 | 20230919 | 145200 | 3777388850 | 33050 | 33050 | 33050 | 33050 | 51 |
| 260 | 20230919 | 145100 | 3775703300 | 33050 | 33050 | 33050 | 33050 | 326 |
| 261 | 20230919 | 145000 | 3764929000 | 33050 | 33050 | 33050 | 33050 | 19 |
| 262 | 20230919 | 144900 | 3764301050 | 33050 | 33050 | 33050 | 33050 | 2 |
| 263 | 20230919 | 144800 | 3764234950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 264 | 20230919 | 144700 | 3764234950 | 33050 | 32950 | 33050 | 32950 | 928 |
| 265 | 20230919 | 144600 | 3733645350 | 32950 | 32950 | 32950 | 32950 | 10 |
| 266 | 20230919 | 144500 | 3733315850 | 32950 | 32950 | 32950 | 32950 | 4 |
| 267 | 20230919 | 144400 | 3733184050 | 32900 | 32950 | 32950 | 32900 | 3 |
| 268 | 20230919 | 144300 | 3733085300 | 32950 | 32900 | 32950 | 32900 | 181 |
| 269 | 20230919 | 144200 | 3727124150 | 32900 | 32900 | 32900 | 32900 | 19 |
| 270 | 20230919 | 144100 | 3726499050 | 32900 | 32950 | 32950 | 32900 | 381 |
| 271 | 20230919 | 144000 | 3713952350 | 33000 | 33000 | 33000 | 33000 | 20 |
| 272 | 20230919 | 143900 | 3713292350 | 33000 | 32950 | 33000 | 32950 | 391 |
| 273 | 20230919 | 143800 | 3700397600 | 32950 | 32950 | 32950 | 32950 | 406 |
| 274 | 20230919 | 143700 | 3687019900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20230919 | 143600 | 3687019900 | 33000 | 32950 | 33000 | 32950 | 183 |
| 276 | 20230919 | 143500 | 3680981050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 277 | 20230919 | 143400 | 3680981050 | 32950 | 33000 | 33000 | 32950 | 240 |
| 278 | 20230919 | 143300 | 3673061700 | 33000 | 33050 | 33050 | 32950 | 651 |
| 279 | 20230919 | 143200 | 3651573950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 280 | 20230919 | 143100 | 3651573950 | 33100 | 33100 | 33100 | 33100 | 20 |
| 281 | 20230919 | 143000 | 3650911950 | 33150 | 33150 | 33150 | 33150 | 1 |
| 282 | 20230919 | 142900 | 3650878800 | 33100 | 33150 | 33150 | 33100 | 194 |
| 283 | 20230919 | 142800 | 3644457300 | 33150 | 33050 | 33300 | 33050 | 391 |
| 284 | 20230919 | 142700 | 3631496150 | 33050 | 33050 | 33050 | 33050 | 46 |
| 285 | 20230919 | 142600 | 3629975850 | 33050 | 33050 | 33050 | 33050 | 391 |
| 286 | 20230919 | 142500 | 3617053300 | 33050 | 33050 | 33050 | 33050 | 57 |
| 287 | 20230919 | 142400 | 3615169450 | 33050 | 33050 | 33050 | 33050 | 94 |
| 288 | 20230919 | 142300 | 3612062750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 289 | 20230919 | 142200 | 3612062750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 290 | 20230919 | 142100 | 3612062750 | 33050 | 33000 | 33050 | 33000 | 736 |
| 291 | 20230919 | 142000 | 3587768450 | 33000 | 33000 | 33000 | 33000 | 327 |
| 292 | 20230919 | 141900 | 3576977450 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20230919 | 141800 | 3576977450 | 32950 | 32950 | 32950 | 32950 | 290 |
| 294 | 20230919 | 141700 | 3567421950 | 32950 | 33000 | 33000 | 32950 | 82 |
| 295 | 20230919 | 141600 | 3564720000 | 33050 | 33000 | 33050 | 33000 | 45 |
| 296 | 20230919 | 141500 | 3563233850 | 32950 | 32950 | 32950 | 32950 | 32 |
| 297 | 20230919 | 141400 | 3562179450 | 32950 | 33000 | 33000 | 32950 | 37 |
| 298 | 20230919 | 141300 | 3560958500 | 33000 | 33000 | 33000 | 33000 | 54 |
| 299 | 20230919 | 141200 | 3559176500 | 33050 | 33050 | 33050 | 33050 | 12 |
| 300 | 20230919 | 141100 | 3558779900 | 33000 | 33000 | 33000 | 33000 | 64 |
| 301 | 20230919 | 141000 | 3556667900 | 33000 | 33000 | 33000 | 33000 | 1 |
| 302 | 20230919 | 140900 | 3556634900 | 33000 | 33000 | 33000 | 33000 | 103 |
| 303 | 20230919 | 140800 | 3553235900 | 33000 | 33000 | 33000 | 33000 | 234 |
| 304 | 20230919 | 140700 | 3545513900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20230919 | 140600 | 3545513900 | 33000 | 32950 | 33000 | 32950 | 274 |
| 306 | 20230919 | 140500 | 3536472650 | 33000 | 33000 | 33000 | 33000 | 254 |
| 307 | 20230919 | 140400 | 3528090650 | 33050 | 33050 | 33050 | 33050 | 308 |
| 308 | 20230919 | 140300 | 3517911250 | 33000 | 33000 | 33000 | 33000 | 274 |
| 309 | 20230919 | 140200 | 3508869250 | 33000 | 33000 | 33000 | 33000 | 5 |
| 310 | 20230919 | 140100 | 3508704250 | 33000 | 33000 | 33000 | 33000 | 109 |
| 311 | 20230919 | 140000 | 3505107250 | 33000 | 33000 | 33000 | 33000 | 40 |
| 312 | 20230919 | 135900 | 3503787250 | 32950 | 32950 | 32950 | 32950 | 10 |
| 313 | 20230919 | 135800 | 3503457750 | 32950 | 32950 | 32950 | 32950 | 89 |
| 314 | 20230919 | 135700 | 3500525200 | 32950 | 32950 | 32950 | 32950 | 9 |
| 315 | 20230919 | 135600 | 3500228650 | 33000 | 32950 | 33000 | 32950 | 432 |
| 316 | 20230919 | 135500 | 3485992850 | 32900 | 32900 | 32900 | 32900 | 12 |
| 317 | 20230919 | 135400 | 3485598050 | 32900 | 32900 | 32900 | 32900 | 147 |
| 318 | 20230919 | 135300 | 3480761750 | 32950 | 33000 | 33000 | 32950 | 873 |
| 319 | 20230919 | 135200 | 3451955050 | 33050 | 33050 | 33050 | 33050 | 3 |
| 320 | 20230919 | 135100 | 3451855900 | 33050 | 33000 | 33050 | 33000 | 12 |
| 321 | 20230919 | 135000 | 3451459750 | 33050 | 33000 | 33050 | 33000 | 11 |
| 322 | 20230919 | 134900 | 3451096700 | 33050 | 33050 | 33050 | 33050 | 132 |
| 323 | 20230919 | 134800 | 3446734100 | 33050 | 33050 | 33050 | 33050 | 429 |
| 324 | 20230919 | 134700 | 3432555650 | 33000 | 33050 | 33050 | 33000 | 60 |
| 325 | 20230919 | 134600 | 3430573100 | 33100 | 33050 | 33100 | 33050 | 284 |
| 326 | 20230919 | 134500 | 3421181350 | 33000 | 33000 | 33000 | 33000 | 86 |
| 327 | 20230919 | 134400 | 3418343350 | 33000 | 33050 | 33050 | 33000 | 217 |
| 328 | 20230919 | 134300 | 3411172000 | 33000 | 33050 | 33050 | 33000 | 48 |
| 329 | 20230919 | 134200 | 3409586050 | 33050 | 33050 | 33050 | 32950 | 395 |
| 330 | 20230919 | 134100 | 3396553650 | 33100 | 33200 | 33200 | 33100 | 47 |
| 331 | 20230919 | 134000 | 3394993950 | 33200 | 33250 | 33350 | 33200 | 469 |
| 332 | 20230919 | 133900 | 3379375050 | 33350 | 32900 | 33350 | 32900 | 1862 |
| 333 | 20230919 | 133800 | 3317629500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 334 | 20230919 | 133700 | 3317629500 | 32900 | 32900 | 32900 | 32900 | 61 |
| 335 | 20230919 | 133600 | 3315622600 | 32900 | 32900 | 32900 | 32900 | 30 |
| 336 | 20230919 | 133500 | 3314635600 | 32900 | 32900 | 32900 | 32900 | 10 |
| 337 | 20230919 | 133400 | 3314306600 | 32950 | 32950 | 32950 | 32900 | 278 |
| 338 | 20230919 | 133300 | 3305148150 | 32950 | 32950 | 32950 | 32950 | 9 |
| 339 | 20230919 | 133200 | 3304851600 | 32950 | 32900 | 32950 | 32900 | 77 |
| 340 | 20230919 | 133100 | 3302314900 | 32950 | 32950 | 32950 | 32950 | 111 |
| 341 | 20230919 | 133000 | 3298657450 | 32950 | 32900 | 32950 | 32900 | 486 |
| 342 | 20230919 | 132900 | 3282654400 | 32850 | 32950 | 32950 | 32850 | 304 |
| 343 | 20230919 | 132800 | 3272646800 | 32950 | 32950 | 32950 | 32950 | 39 |
| 344 | 20230919 | 132700 | 3271361750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 345 | 20230919 | 132600 | 3271361750 | 32950 | 32950 | 32950 | 32950 | 9 |
| 346 | 20230919 | 132500 | 3271065200 | 32950 | 32950 | 32950 | 32950 | 52 |
| 347 | 20230919 | 132400 | 3269351800 | 32950 | 33050 | 33050 | 32950 | 1124 |
| 348 | 20230919 | 132300 | 3232217350 | 33050 | 33100 | 33100 | 33050 | 111 |
| 349 | 20230919 | 132200 | 3228543750 | 33050 | 33050 | 33050 | 33050 | 9 |
| 350 | 20230919 | 132100 | 3228246300 | 33100 | 33100 | 33100 | 33100 | 222 |
| 351 | 20230919 | 132000 | 3220898100 | 33150 | 33100 | 33150 | 33100 | 86 |
| 352 | 20230919 | 131900 | 3218049900 | 33100 | 33100 | 33100 | 33100 | 9 |
| 353 | 20230919 | 131800 | 3217752000 | 33100 | 33100 | 33100 | 33100 | 60 |
| 354 | 20230919 | 131700 | 3215766000 | 33100 | 33100 | 33100 | 33100 | 19 |
| 355 | 20230919 | 131600 | 3215137100 | 33100 | 33100 | 33100 | 33100 | 38 |
| 356 | 20230919 | 131500 | 3213879300 | 33100 | 33100 | 33100 | 33100 | 84 |
| 357 | 20230919 | 131400 | 3211098900 | 33100 | 33100 | 33100 | 33100 | 10 |
| 358 | 20230919 | 131300 | 3210767900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 359 | 20230919 | 131200 | 3210767900 | 33100 | 33150 | 33150 | 33100 | 15 |
| 360 | 20230919 | 131100 | 3210271100 | 33100 | 33100 | 33100 | 33100 | 194 |
| 361 | 20230919 | 131000 | 3203849700 | 33100 | 33100 | 33150 | 33100 | 86 |
| 362 | 20230919 | 130900 | 3201002950 | 33100 | 33100 | 33100 | 33100 | 631 |
| 363 | 20230919 | 130800 | 3180116850 | 33100 | 33100 | 33100 | 33050 | 270 |
| 364 | 20230919 | 130700 | 3171180350 | 33100 | 33100 | 33100 | 33100 | 317 |
| 365 | 20230919 | 130600 | 3160687650 | 33100 | 33100 | 33100 | 33100 | 1 |
| 366 | 20230919 | 130500 | 3160654550 | 33100 | 33100 | 33100 | 33100 | 9 |
| 367 | 20230919 | 130400 | 3160356650 | 33100 | 33100 | 33100 | 33100 | 59 |
| 368 | 20230919 | 130300 | 3158403750 | 33100 | 33100 | 33100 | 33100 | 10 |
| 369 | 20230919 | 130200 | 3158072750 | 33100 | 33100 | 33100 | 33100 | 48 |
| 370 | 20230919 | 130100 | 3156483950 | 33100 | 33150 | 33150 | 33100 | 11 |
| 371 | 20230919 | 130000 | 3156119750 | 33150 | 33150 | 33150 | 33150 | 326 |
| 372 | 20230919 | 125900 | 3145312850 | 33150 | 33150 | 33150 | 33150 | 351 |
| 373 | 20230919 | 125800 | 3133677200 | 33200 | 33200 | 33200 | 33200 | 5 |
| 374 | 20230919 | 125700 | 3133511200 | 33200 | 33200 | 33200 | 33200 | 106 |
| 375 | 20230919 | 125600 | 3129992000 | 33200 | 33200 | 33200 | 33200 | 9 |
| 376 | 20230919 | 125500 | 3129693200 | 33200 | 33200 | 33200 | 33200 | 39 |
| 377 | 20230919 | 125400 | 3128398400 | 33200 | 33250 | 33250 | 33200 | 31 |
| 378 | 20230919 | 125300 | 3127368100 | 33150 | 33150 | 33150 | 33150 | 9 |
| 379 | 20230919 | 125200 | 3127069750 | 33150 | 33150 | 33150 | 33150 | 10 |
| 380 | 20230919 | 125100 | 3126738250 | 33200 | 33200 | 33200 | 33200 | 502 |
| 381 | 20230919 | 125000 | 3110071850 | 33150 | 33150 | 33150 | 33150 | 42 |
| 382 | 20230919 | 124900 | 3108679550 | 33200 | 33200 | 33200 | 33200 | 231 |
| 383 | 20230919 | 124800 | 3101010350 | 33150 | 33200 | 33200 | 33150 | 523 |
| 384 | 20230919 | 124700 | 3083648700 | 33200 | 33250 | 33250 | 33200 | 73 |
| 385 | 20230919 | 124600 | 3081221950 | 33200 | 33250 | 33250 | 33200 | 813 |
| 386 | 20230919 | 124500 | 3054190850 | 33250 | 33250 | 33250 | 33250 | 173 |
| 387 | 20230919 | 124400 | 3048438600 | 33250 | 33250 | 33250 | 33250 | 0 |
| 388 | 20230919 | 124300 | 3048438600 | 33250 | 33300 | 33300 | 33250 | 489 |
| 389 | 20230919 | 124200 | 3032155350 | 33350 | 33350 | 33350 | 33350 | 458 |
| 390 | 20230919 | 124100 | 3016881050 | 33400 | 33350 | 33400 | 33350 | 14 |
| 391 | 20230919 | 124000 | 3016413900 | 33400 | 33400 | 33400 | 33400 | 5 |
| 392 | 20230919 | 123900 | 3016246900 | 33400 | 33350 | 33400 | 33350 | 10 |
| 393 | 20230919 | 123800 | 3015913350 | 33350 | 33350 | 33350 | 33350 | 9 |
| 394 | 20230919 | 123700 | 3015613200 | 33350 | 33350 | 33350 | 33350 | 0 |
| 395 | 20230919 | 123600 | 3015613200 | 33350 | 33400 | 33400 | 33350 | 40 |
| 396 | 20230919 | 123500 | 3014277700 | 33400 | 33400 | 33400 | 33350 | 352 |
| 397 | 20230919 | 123400 | 3002521350 | 33400 | 33350 | 33400 | 33350 | 59 |
| 398 | 20230919 | 123300 | 3000551200 | 33350 | 33350 | 33350 | 33350 | 235 |
| 399 | 20230919 | 123200 | 2992713950 | 33350 | 33350 | 33350 | 33300 | 104 |
| 400 | 20230919 | 123100 | 2989246000 | 33350 | 33350 | 33350 | 33350 | 320 |
| 401 | 20230919 | 123000 | 2978574000 | 33350 | 33350 | 33350 | 33350 | 1 |
| 402 | 20230919 | 122900 | 2978540650 | 33350 | 33350 | 33350 | 33350 | 410 |
| 403 | 20230919 | 122800 | 2964867150 | 33300 | 33300 | 33300 | 33300 | 9 |
| 404 | 20230919 | 122700 | 2964567450 | 33300 | 33300 | 33350 | 33300 | 58 |
| 405 | 20230919 | 122600 | 2962635550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 406 | 20230919 | 122500 | 2962635550 | 33350 | 33300 | 33350 | 33300 | 62 |
| 407 | 20230919 | 122400 | 2960570000 | 33300 | 33300 | 33300 | 33300 | 9 |
| 408 | 20230919 | 122300 | 2960270300 | 33350 | 33300 | 33350 | 33300 | 95 |
| 409 | 20230919 | 122200 | 2957106750 | 33300 | 33300 | 33300 | 33300 | 72 |
| 410 | 20230919 | 122100 | 2954709150 | 33300 | 33300 | 33300 | 33300 | 19 |
| 411 | 20230919 | 122000 | 2954076450 | 33300 | 33300 | 33350 | 33300 | 156 |
| 412 | 20230919 | 121900 | 2948881550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 413 | 20230919 | 121800 | 2948881550 | 33300 | 33300 | 33350 | 33300 | 209 |
| 414 | 20230919 | 121700 | 2941919350 | 33300 | 33350 | 33350 | 33300 | 10 |
| 415 | 20230919 | 121600 | 2941586300 | 33300 | 33350 | 33350 | 33300 | 490 |
| 416 | 20230919 | 121500 | 2925245600 | 33350 | 33350 | 33350 | 33350 | 11 |
| 417 | 20230919 | 121400 | 2924878750 | 33350 | 33350 | 33350 | 33350 | 31 |
| 418 | 20230919 | 121300 | 2923844900 | 33400 | 33350 | 33400 | 33350 | 135 |
| 419 | 20230919 | 121200 | 2919336350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 420 | 20230919 | 121100 | 2919336350 | 33350 | 33350 | 33350 | 33350 | 42 |
| 421 | 20230919 | 121000 | 2917935650 | 33350 | 33400 | 33450 | 33350 | 409 |
| 422 | 20230919 | 120900 | 2904275200 | 33450 | 33400 | 33450 | 33400 | 87 |
| 423 | 20230919 | 120800 | 2901368650 | 33450 | 33450 | 33450 | 33400 | 138 |
| 424 | 20230919 | 120700 | 2896752600 | 33450 | 33400 | 33450 | 33400 | 1411 |
| 425 | 20230919 | 120600 | 2849607450 | 33400 | 33350 | 33400 | 33300 | 710 |
| 426 | 20230919 | 120500 | 2825943350 | 33350 | 33150 | 33350 | 33150 | 1293 |
| 427 | 20230919 | 120400 | 2782908500 | 33150 | 33200 | 33200 | 33150 | 48 |
| 428 | 20230919 | 120300 | 2781315450 | 33100 | 33150 | 33150 | 33100 | 470 |
| 429 | 20230919 | 120200 | 2765735500 | 33150 | 33200 | 33200 | 33150 | 679 |
| 430 | 20230919 | 120100 | 2743198800 | 33250 | 33250 | 33250 | 33250 | 298 |
| 431 | 20230919 | 120000 | 2733290300 | 33250 | 33300 | 33300 | 33250 | 450 |
| 432 | 20230919 | 115900 | 2718310050 | 33300 | 33250 | 33300 | 33250 | 371 |
| 433 | 20230919 | 115800 | 2705957450 | 33300 | 33100 | 33300 | 33100 | 502 |
| 434 | 20230919 | 115700 | 2689298450 | 33100 | 33100 | 33150 | 33100 | 579 |
| 435 | 20230919 | 115600 | 2670129850 | 33100 | 33000 | 33100 | 32950 | 639 |
| 436 | 20230919 | 115500 | 2649026650 | 33000 | 32900 | 33000 | 32900 | 2243 |
| 437 | 20230919 | 115400 | 2575045900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 438 | 20230919 | 115300 | 2575045900 | 32900 | 32950 | 32950 | 32900 | 123 |
| 439 | 20230919 | 115200 | 2570995700 | 32950 | 32900 | 32950 | 32900 | 220 |
| 440 | 20230919 | 115100 | 2563747150 | 32950 | 32900 | 32950 | 32900 | 12 |
| 441 | 20230919 | 115000 | 2563352200 | 32950 | 32950 | 32950 | 32950 | 271 |
| 442 | 20230919 | 114900 | 2554422750 | 32900 | 32900 | 32950 | 32900 | 24 |
| 443 | 20230919 | 114800 | 2553632950 | 32900 | 33050 | 33100 | 32900 | 583 |
| 444 | 20230919 | 114700 | 2534399850 | 33100 | 33100 | 33100 | 33100 | 23 |
| 445 | 20230919 | 114600 | 2533638550 | 33100 | 33100 | 33100 | 33100 | 326 |
| 446 | 20230919 | 114500 | 2522847950 | 33100 | 33100 | 33100 | 33100 | 44 |
| 447 | 20230919 | 114400 | 2521391550 | 33150 | 33150 | 33150 | 33100 | 59 |
| 448 | 20230919 | 114300 | 2519436200 | 33150 | 33050 | 33150 | 33050 | 897 |
| 449 | 20230919 | 114200 | 2489755150 | 33050 | 33000 | 33050 | 33000 | 447 |
| 450 | 20230919 | 114100 | 2474982250 | 33000 | 33000 | 33000 | 33000 | 218 |
| 451 | 20230919 | 114000 | 2467788250 | 33050 | 33000 | 33050 | 33000 | 345 |
| 452 | 20230919 | 113900 | 2456390350 | 33000 | 32900 | 33000 | 32900 | 364 |
| 453 | 20230919 | 113800 | 2444397250 | 32900 | 32850 | 32900 | 32850 | 450 |
| 454 | 20230919 | 113700 | 2429596500 | 32850 | 32850 | 32850 | 32850 | 12 |
| 455 | 20230919 | 113600 | 2429202300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 456 | 20230919 | 113500 | 2429202300 | 32850 | 32850 | 32900 | 32850 | 327 |
| 457 | 20230919 | 113400 | 2418459750 | 32800 | 32800 | 32800 | 32800 | 11 |
| 458 | 20230919 | 113300 | 2418098950 | 32800 | 32800 | 32800 | 32800 | 301 |
| 459 | 20230919 | 113200 | 2408226150 | 32800 | 32800 | 32800 | 32800 | 509 |
| 460 | 20230919 | 113100 | 2391530950 | 32800 | 32800 | 32800 | 32750 | 134 |
| 461 | 20230919 | 113000 | 2387136200 | 32800 | 32850 | 32850 | 32800 | 266 |
| 462 | 20230919 | 112900 | 2378410900 | 32850 | 32850 | 32850 | 32850 | 19 |
| 463 | 20230919 | 112800 | 2377786750 | 32850 | 32800 | 32850 | 32800 | 100 |
| 464 | 20230919 | 112700 | 2374506550 | 32800 | 32800 | 32800 | 32750 | 27 |
| 465 | 20230919 | 112600 | 2373621400 | 32750 | 32750 | 32750 | 32750 | 9 |
| 466 | 20230919 | 112500 | 2373326650 | 32800 | 32800 | 32800 | 32800 | 219 |
| 467 | 20230919 | 112400 | 2366143450 | 32750 | 32750 | 32750 | 32750 | 9 |
| 468 | 20230919 | 112300 | 2365848700 | 32750 | 32750 | 32750 | 32700 | 328 |
| 469 | 20230919 | 112200 | 2355107200 | 32750 | 32700 | 32750 | 32700 | 208 |
| 470 | 20230919 | 112100 | 2348296250 | 32700 | 32750 | 32750 | 32700 | 15 |
| 471 | 20230919 | 112000 | 2347805100 | 32750 | 32750 | 32750 | 32750 | 1214 |
| 472 | 20230919 | 111900 | 2308046600 | 32750 | 32700 | 32750 | 32700 | 40 |
| 473 | 20230919 | 111800 | 2306737100 | 32750 | 32750 | 32750 | 32750 | 2 |
| 474 | 20230919 | 111700 | 2306671600 | 32700 | 32700 | 32700 | 32700 | 59 |
| 475 | 20230919 | 111600 | 2304742300 | 32700 | 32700 | 32700 | 32700 | 15 |
| 476 | 20230919 | 111500 | 2304251800 | 32700 | 32750 | 32750 | 32700 | 65 |
| 477 | 20230919 | 111400 | 2302123500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 478 | 20230919 | 111300 | 2302123500 | 32750 | 32700 | 32750 | 32700 | 128 |
| 479 | 20230919 | 111200 | 2297932000 | 32750 | 32700 | 32750 | 32650 | 321 |
| 480 | 20230919 | 111100 | 2287435600 | 32600 | 32600 | 32700 | 32600 | 393 |
| 481 | 20230919 | 111000 | 2274609050 | 32600 | 32550 | 32600 | 32550 | 465 |
| 482 | 20230919 | 110900 | 2259466650 | 32550 | 32550 | 32550 | 32500 | 4625 |
| 483 | 20230919 | 110800 | 2109012900 | 32550 | 32550 | 32600 | 32550 | 119 |
| 484 | 20230919 | 110700 | 2105134050 | 32600 | 32600 | 32600 | 32600 | 549 |
| 485 | 20230919 | 110600 | 2087236650 | 32600 | 32600 | 32600 | 32550 | 79 |
| 486 | 20230919 | 110500 | 2084661700 | 32550 | 32550 | 32600 | 32550 | 52 |
| 487 | 20230919 | 110400 | 2082968850 | 32550 | 32550 | 32550 | 32550 | 9 |
| 488 | 20230919 | 110300 | 2082675900 | 32550 | 32550 | 32550 | 32550 | 48 |
| 489 | 20230919 | 110200 | 2081113500 | 32600 | 32600 | 32600 | 32550 | 118 |
| 490 | 20230919 | 110100 | 2077267200 | 32600 | 32650 | 32650 | 32600 | 1083 |
| 491 | 20230919 | 110000 | 2041961100 | 32650 | 32600 | 32650 | 32600 | 5 |
| 492 | 20230919 | 105900 | 2041798050 | 32600 | 32650 | 32650 | 32600 | 494 |
| 493 | 20230919 | 105800 | 2025671300 | 32650 | 32650 | 32650 | 32650 | 84 |
| 494 | 20230919 | 105700 | 2022928700 | 32650 | 32650 | 32650 | 32600 | 272 |
| 495 | 20230919 | 105600 | 2014048400 | 32650 | 32650 | 32650 | 32600 | 274 |
| 496 | 20230919 | 105500 | 2005104400 | 32650 | 32650 | 32650 | 32600 | 59 |
| 497 | 20230919 | 105400 | 2003178500 | 32650 | 32650 | 32650 | 32600 | 392 |
| 498 | 20230919 | 105300 | 1990383500 | 32700 | 32750 | 32750 | 32700 | 789 |
| 499 | 20230919 | 105200 | 1964561750 | 32750 | 32800 | 32800 | 32750 | 350 |
| 500 | 20230919 | 105100 | 1953082250 | 32800 | 32800 | 32800 | 32800 | 29 |
| 501 | 20230919 | 105000 | 1952131050 | 32800 | 32800 | 32800 | 32800 | 9 |
| 502 | 20230919 | 104900 | 1951835850 | 32800 | 32850 | 32850 | 32800 | 141 |
| 503 | 20230919 | 104800 | 1947210850 | 32800 | 32850 | 32850 | 32800 | 79 |
| 504 | 20230919 | 104700 | 1944616150 | 32800 | 32800 | 32800 | 32800 | 10 |
| 505 | 20230919 | 104600 | 1944288150 | 32800 | 32850 | 32850 | 32800 | 482 |
| 506 | 20230919 | 104500 | 1928476200 | 32850 | 32850 | 32850 | 32850 | 5 |
| 507 | 20230919 | 104400 | 1928311950 | 32850 | 32850 | 32900 | 32850 | 422 |
| 508 | 20230919 | 104300 | 1914436600 | 32900 | 32850 | 32900 | 32850 | 488 |
| 509 | 20230919 | 104200 | 1898390450 | 32800 | 32800 | 32800 | 32800 | 366 |
| 510 | 20230919 | 104100 | 1886385650 | 32750 | 32750 | 32750 | 32750 | 227 |
| 511 | 20230919 | 104000 | 1878951400 | 32750 | 32750 | 32750 | 32750 | 42 |
| 512 | 20230919 | 103900 | 1877575900 | 32750 | 32750 | 32750 | 32750 | 89 |
| 513 | 20230919 | 103800 | 1874661150 | 32750 | 32750 | 32750 | 32750 | 68 |
| 514 | 20230919 | 103700 | 1872434150 | 32700 | 32750 | 32750 | 32700 | 248 |
| 515 | 20230919 | 103600 | 1864312600 | 32750 | 32700 | 32750 | 32700 | 349 |
| 516 | 20230919 | 103500 | 1852894650 | 32700 | 32700 | 32700 | 32650 | 193 |
| 517 | 20230919 | 103400 | 1846592150 | 32700 | 32650 | 32700 | 32600 | 956 |
| 518 | 20230919 | 103300 | 1815378700 | 32600 | 32650 | 32650 | 32600 | 1554 |
| 519 | 20230919 | 103200 | 1764656950 | 32700 | 32750 | 32750 | 32650 | 841 |
| 520 | 20230919 | 103100 | 1737155450 | 32750 | 32750 | 32750 | 32750 | 11 |
| 521 | 20230919 | 103000 | 1736795200 | 32700 | 32750 | 32750 | 32700 | 51 |
| 522 | 20230919 | 102900 | 1735127450 | 32750 | 32750 | 32750 | 32700 | 90 |
| 523 | 20230919 | 102800 | 1732181150 | 32750 | 32750 | 32750 | 32700 | 205 |
| 524 | 20230919 | 102700 | 1725469400 | 32700 | 32700 | 32700 | 32700 | 854 |
| 525 | 20230919 | 102600 | 1697543600 | 32700 | 32600 | 32700 | 32550 | 1395 |
| 526 | 20230919 | 102500 | 1652071300 | 32650 | 32750 | 32750 | 32650 | 1453 |
| 527 | 20230919 | 102400 | 1604566450 | 32750 | 32750 | 32750 | 32750 | 1 |
| 528 | 20230919 | 102300 | 1604533700 | 32750 | 32800 | 32800 | 32750 | 56 |
| 529 | 20230919 | 102200 | 1602697350 | 32800 | 32800 | 32800 | 32750 | 508 |
| 530 | 20230919 | 102100 | 1586039400 | 32800 | 32800 | 32800 | 32750 | 476 |
| 531 | 20230919 | 102000 | 1570427100 | 32800 | 32800 | 32800 | 32800 | 350 |
| 532 | 20230919 | 101900 | 1558947100 | 32750 | 32750 | 32800 | 32750 | 147 |
| 533 | 20230919 | 101800 | 1554131600 | 32750 | 32650 | 32750 | 32600 | 658 |
| 534 | 20230919 | 101700 | 1532640500 | 32650 | 32600 | 32650 | 32600 | 87 |
| 535 | 20230919 | 101600 | 1529800600 | 32600 | 32650 | 32650 | 32600 | 198 |
| 536 | 20230919 | 101500 | 1523340350 | 32650 | 32650 | 32650 | 32600 | 413 |
| 537 | 20230919 | 101400 | 1509866300 | 32650 | 32650 | 32700 | 32650 | 297 |
| 538 | 20230919 | 101300 | 1500167100 | 32700 | 32600 | 32700 | 32600 | 965 |
| 539 | 20230919 | 101200 | 1468678200 | 32600 | 32800 | 32800 | 32600 | 1127 |
| 540 | 20230919 | 101100 | 1431785050 | 32800 | 32900 | 32900 | 32800 | 786 |
| 541 | 20230919 | 101000 | 1405973900 | 32900 | 32900 | 32950 | 32850 | 531 |
| 542 | 20230919 | 100900 | 1388504100 | 32900 | 32900 | 32900 | 32900 | 74 |
| 543 | 20230919 | 100800 | 1386069500 | 32950 | 32950 | 32950 | 32900 | 15 |
| 544 | 20230919 | 100700 | 1385575800 | 32950 | 32900 | 32950 | 32900 | 93 |
| 545 | 20230919 | 100600 | 1382515550 | 32900 | 32900 | 32900 | 32900 | 220 |
| 546 | 20230919 | 100500 | 1375277550 | 32900 | 32900 | 32900 | 32850 | 210 |
| 547 | 20230919 | 100400 | 1368373750 | 32900 | 33000 | 33000 | 32900 | 467 |
| 548 | 20230919 | 100300 | 1353002550 | 32950 | 33000 | 33000 | 32950 | 284 |
| 549 | 20230919 | 100200 | 1343634350 | 33000 | 33000 | 33050 | 32950 | 280 |
| 550 | 20230919 | 100100 | 1334399050 | 33000 | 33150 | 33150 | 33000 | 2444 |
| 551 | 20230919 | 100000 | 1253591150 | 33200 | 33200 | 33200 | 33150 | 127 |
| 552 | 20230919 | 095900 | 1249376000 | 33200 | 33150 | 33200 | 33150 | 102 |
| 553 | 20230919 | 095800 | 1245994600 | 33150 | 33150 | 33200 | 33150 | 155 |
| 554 | 20230919 | 095700 | 1240855300 | 33200 | 33150 | 33200 | 33150 | 25 |
| 555 | 20230919 | 095600 | 1240025850 | 33200 | 33300 | 33300 | 33200 | 1551 |
| 556 | 20230919 | 095500 | 1188508300 | 33300 | 33350 | 33350 | 33300 | 566 |
| 557 | 20230919 | 095400 | 1169652250 | 33350 | 33350 | 33350 | 33300 | 479 |
| 558 | 20230919 | 095300 | 1153679100 | 33350 | 33350 | 33350 | 33300 | 999 |
| 559 | 20230919 | 095200 | 1120368250 | 33350 | 33350 | 33350 | 33350 | 91 |
| 560 | 20230919 | 095100 | 1117333400 | 33350 | 33400 | 33400 | 33350 | 268 |
| 561 | 20230919 | 095000 | 1108394700 | 33400 | 33400 | 33400 | 33350 | 85 |
| 562 | 20230919 | 094900 | 1105559750 | 33400 | 33350 | 33400 | 33350 | 43 |
| 563 | 20230919 | 094800 | 1104125050 | 33350 | 33350 | 33350 | 33350 | 55 |
| 564 | 20230919 | 094700 | 1102290800 | 33350 | 33350 | 33350 | 33350 | 109 |
| 565 | 20230919 | 094600 | 1098655650 | 33350 | 33350 | 33400 | 33350 | 347 |
| 566 | 20230919 | 094500 | 1087080700 | 33350 | 33400 | 33450 | 33350 | 1000 |
| 567 | 20230919 | 094400 | 1053695500 | 33450 | 33450 | 33450 | 33450 | 26 |
| 568 | 20230919 | 094300 | 1052825800 | 33450 | 33450 | 33500 | 33450 | 143 |
| 569 | 20230919 | 094200 | 1048042200 | 33500 | 33450 | 33500 | 33450 | 186 |
| 570 | 20230919 | 094100 | 1041819550 | 33400 | 33450 | 33450 | 33400 | 457 |
| 571 | 20230919 | 094000 | 1026534450 | 33450 | 33550 | 33550 | 33450 | 735 |
| 572 | 20230919 | 093900 | 1001908600 | 33550 | 33550 | 33550 | 33550 | 14 |
| 573 | 20230919 | 093800 | 1001438900 | 33550 | 33600 | 33600 | 33550 | 256 |
| 574 | 20230919 | 093700 | 992849900 | 33600 | 33550 | 33600 | 33550 | 17 |
| 575 | 20230919 | 093600 | 992278750 | 33550 | 33550 | 33550 | 33500 | 550 |
| 576 | 20230919 | 093500 | 973827350 | 33500 | 33650 | 33650 | 33500 | 2417 |
| 577 | 20230919 | 093400 | 892795850 | 33650 | 33650 | 33700 | 33650 | 101 |
| 578 | 20230919 | 093300 | 889396350 | 33700 | 33700 | 33700 | 33700 | 119 |
| 579 | 20230919 | 093200 | 885386050 | 33700 | 33600 | 33700 | 33600 | 379 |
| 580 | 20230919 | 093100 | 872636900 | 33600 | 33600 | 33650 | 33600 | 119 |
| 581 | 20230919 | 093000 | 868638450 | 33650 | 33600 | 33650 | 33600 | 100 |
| 582 | 20230919 | 092900 | 865278300 | 33600 | 33550 | 33650 | 33550 | 86 |
| 583 | 20230919 | 092800 | 862391350 | 33650 | 33800 | 33800 | 33550 | 1225 |
| 584 | 20230919 | 092700 | 821111250 | 33850 | 33850 | 33850 | 33850 | 58 |
| 585 | 20230919 | 092600 | 819147950 | 33850 | 33850 | 33900 | 33850 | 204 |
| 586 | 20230919 | 092500 | 812240000 | 33900 | 33850 | 33900 | 33850 | 10 |
| 587 | 20230919 | 092400 | 811901450 | 33850 | 33850 | 33850 | 33850 | 9 |
| 588 | 20230919 | 092300 | 811596800 | 33900 | 33900 | 33950 | 33850 | 184 |
| 589 | 20230919 | 092200 | 805352800 | 33900 | 33900 | 33900 | 33900 | 2 |
| 590 | 20230919 | 092100 | 805285000 | 33900 | 33950 | 33950 | 33900 | 141 |
| 591 | 20230919 | 092000 | 800505000 | 33950 | 33950 | 33950 | 33950 | 2 |
| 592 | 20230919 | 091900 | 800437100 | 33950 | 33900 | 33950 | 33900 | 141 |
| 593 | 20230919 | 091800 | 795653950 | 33900 | 33650 | 33900 | 33600 | 861 |
| 594 | 20230919 | 091700 | 766606800 | 33600 | 33800 | 33800 | 33600 | 911 |
| 595 | 20230919 | 091600 | 735931100 | 33800 | 33800 | 33850 | 33750 | 500 |
| 596 | 20230919 | 091500 | 719033000 | 33800 | 33750 | 33800 | 33700 | 816 |
| 597 | 20230919 | 091400 | 691470000 | 33750 | 33800 | 33800 | 33700 | 993 |
| 598 | 20230919 | 091300 | 657956800 | 33800 | 33900 | 33900 | 33800 | 2237 |
| 599 | 20230919 | 091200 | 582223400 | 33900 | 33900 | 33900 | 33850 | 241 |
| 600 | 20230919 | 091100 | 574058550 | 33900 | 33900 | 33900 | 33850 | 229 |
| 601 | 20230919 | 091000 | 566296050 | 33850 | 33750 | 33850 | 33750 | 475 |
| 602 | 20230919 | 090900 | 550245900 | 33800 | 33800 | 33800 | 33650 | 1705 |
| 603 | 20230919 | 090800 | 492777850 | 33800 | 34000 | 34000 | 33800 | 2679 |
| 604 | 20230919 | 090700 | 401976150 | 34000 | 34050 | 34050 | 33950 | 1380 |
| 605 | 20230919 | 090600 | 355077650 | 34050 | 34200 | 34200 | 34050 | 780 |
| 606 | 20230919 | 090500 | 328446900 | 34150 | 34300 | 34300 | 34150 | 883 |
| 607 | 20230919 | 090400 | 298253350 | 34350 | 34200 | 34400 | 34200 | 838 |
| 608 | 20230919 | 090300 | 269516350 | 34150 | 33850 | 34150 | 33850 | 1938 |
| 609 | 20230919 | 090200 | 203599250 | 33850 | 34200 | 34200 | 33800 | 2478 |
| 610 | 20230919 | 090100 | 119327800 | 34150 | 34300 | 34300 | 34050 | 2350 |
| 611 | 20230919 | 090000 | 38995150 | 34350 | 34750 | 34750 | 34300 | 1001 |