33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 3 | 20230922 | 191300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230922 | 191200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230922 | 191100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230922 | 191000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230922 | 190900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230922 | 190800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230922 | 190700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230922 | 190600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230922 | 190500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230922 | 190400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230922 | 190300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230922 | 190200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230922 | 190100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230922 | 190000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230922 | 185900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230922 | 185800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230922 | 185700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230922 | 185600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230922 | 185500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230922 | 185400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230922 | 185300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230922 | 185200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230922 | 185100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230922 | 185000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230922 | 184900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230922 | 184800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230922 | 184700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230922 | 184600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230922 | 184500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230922 | 184400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 33 | 20230922 | 184300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230922 | 184200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230922 | 184100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230922 | 184000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230922 | 183900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230922 | 183800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230922 | 183700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230922 | 183600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230922 | 183500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230922 | 183400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230922 | 183300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230922 | 183200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230922 | 183100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230922 | 183000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230922 | 182900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230922 | 182800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230922 | 182700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230922 | 182600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230922 | 182500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230922 | 182400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230922 | 182300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230922 | 182200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230922 | 182100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230922 | 182000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230922 | 181900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230922 | 181800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230922 | 181700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230922 | 181600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230922 | 181500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230922 | 181400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 63 | 20230922 | 181300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230922 | 181200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230922 | 181100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230922 | 181000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230922 | 180900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230922 | 180800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230922 | 180700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230922 | 180600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230922 | 180500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230922 | 180400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230922 | 180300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230922 | 180200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230922 | 180100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230922 | 180000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230922 | 175900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230922 | 175800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230922 | 175700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230922 | 175600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230922 | 175500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230922 | 175400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230922 | 175300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230922 | 175200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230922 | 175100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230922 | 175000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230922 | 174900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230922 | 174800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230922 | 174700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230922 | 174600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230922 | 174500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230922 | 174400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 93 | 20230922 | 174300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230922 | 174200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230922 | 174100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230922 | 174000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230922 | 173900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230922 | 173800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230922 | 173700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230922 | 173600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230922 | 173500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230922 | 173400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230922 | 173300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230922 | 173200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230922 | 173100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230922 | 173000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230922 | 172900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230922 | 172800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230922 | 172700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230922 | 172600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230922 | 172500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230922 | 172400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230922 | 172300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230922 | 172200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230922 | 172100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230922 | 172000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230922 | 171900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230922 | 171800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230922 | 171700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230922 | 171600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230922 | 171500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230922 | 171400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 123 | 20230922 | 171300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230922 | 171200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230922 | 171100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230922 | 171000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230922 | 170900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230922 | 170800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230922 | 170700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230922 | 170600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230922 | 170500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230922 | 170400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230922 | 170300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230922 | 170200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230922 | 170100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230922 | 170000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230922 | 165900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230922 | 165800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230922 | 165700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230922 | 165600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230922 | 165500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230922 | 165400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230922 | 165300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230922 | 165200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230922 | 165100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230922 | 165000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230922 | 164900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230922 | 164800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230922 | 164700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230922 | 164600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230922 | 164500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230922 | 164400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 153 | 20230922 | 164300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230922 | 164200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230922 | 164100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230922 | 164000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230922 | 163900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230922 | 163800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230922 | 163700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230922 | 163600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230922 | 163500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230922 | 163400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230922 | 163300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230922 | 163200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230922 | 163100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230922 | 163000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230922 | 162900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230922 | 162800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230922 | 162700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230922 | 162600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230922 | 162500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230922 | 162400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230922 | 162300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230922 | 162200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230922 | 162100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230922 | 162000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230922 | 161900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230922 | 161800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230922 | 161700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230922 | 161600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230922 | 161500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230922 | 161400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 183 | 20230922 | 161300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230922 | 161200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230922 | 161100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230922 | 161000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230922 | 160900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230922 | 160800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230922 | 160700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230922 | 160600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230922 | 160500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230922 | 160400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230922 | 160300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230922 | 160200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230922 | 160100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230922 | 160000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230922 | 155900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230922 | 155800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230922 | 155700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230922 | 155600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230922 | 155500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230922 | 155400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230922 | 155300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230922 | 155200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230922 | 155100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230922 | 155000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230922 | 154900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230922 | 154800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230922 | 154700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230922 | 154600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230922 | 154500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230922 | 154400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 213 | 20230922 | 154300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230922 | 154200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230922 | 154100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230922 | 154000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230922 | 153900 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230922 | 153800 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230922 | 153700 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230922 | 153600 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230922 | 153500 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230922 | 153400 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20230922 | 153300 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20230922 | 153200 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230922 | 153100 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230922 | 153000 | 4327521600 | 24900 | 24900 | 24900 | 24900 | 1351 |
| 227 | 20230922 | 152900 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20230922 | 152800 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20230922 | 152700 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20230922 | 152600 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20230922 | 152500 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20230922 | 152400 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20230922 | 152300 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20230922 | 152200 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20230922 | 152100 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20230922 | 152000 | 4293881700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20230922 | 151900 | 4293881700 | 24950 | 24950 | 24950 | 24900 | 69 |
| 238 | 20230922 | 151800 | 4292162650 | 24950 | 24900 | 24950 | 24850 | 316 |
| 239 | 20230922 | 151700 | 4284306550 | 24900 | 24900 | 24900 | 24850 | 152 |
| 240 | 20230922 | 151600 | 4280526800 | 24900 | 24900 | 24900 | 24850 | 623 |
| 241 | 20230922 | 151500 | 4265037950 | 24900 | 24900 | 24900 | 24850 | 113 |
| 242 | 20230922 | 151400 | 4262225350 | 24900 | 24900 | 24900 | 24850 | 213 |
| 243 | 20230922 | 151300 | 4256930450 | 24900 | 24950 | 24950 | 24900 | 198 |
| 244 | 20230922 | 151200 | 4252000000 | 24950 | 24950 | 24950 | 24950 | 15 |
| 245 | 20230922 | 151100 | 4251625750 | 24950 | 24900 | 24950 | 24900 | 460 |
| 246 | 20230922 | 151000 | 4240157400 | 24950 | 24900 | 24950 | 24900 | 11 |
| 247 | 20230922 | 150900 | 4239883000 | 24950 | 24950 | 24950 | 24950 | 43 |
| 248 | 20230922 | 150800 | 4238810150 | 24900 | 24950 | 24950 | 24900 | 360 |
| 249 | 20230922 | 150700 | 4229845400 | 24950 | 24950 | 24950 | 24950 | 69 |
| 250 | 20230922 | 150600 | 4228123850 | 24950 | 25000 | 25000 | 24950 | 23 |
| 251 | 20230922 | 150500 | 4227549200 | 25050 | 25050 | 25050 | 25050 | 58 |
| 252 | 20230922 | 150400 | 4226096300 | 24950 | 25050 | 25050 | 24950 | 244 |
| 253 | 20230922 | 150300 | 4220008000 | 25100 | 25100 | 25100 | 25100 | 11 |
| 254 | 20230922 | 150200 | 4219731900 | 25100 | 25000 | 25100 | 25000 | 191 |
| 255 | 20230922 | 150100 | 4214948700 | 25050 | 25100 | 25100 | 25050 | 35 |
| 256 | 20230922 | 150000 | 4214071450 | 25100 | 25050 | 25100 | 25050 | 42 |
| 257 | 20230922 | 145900 | 4213017300 | 25100 | 25100 | 25100 | 25100 | 289 |
| 258 | 20230922 | 145800 | 4205763400 | 25100 | 25100 | 25100 | 25100 | 118 |
| 259 | 20230922 | 145700 | 4202801600 | 25100 | 25100 | 25100 | 25100 | 53 |
| 260 | 20230922 | 145600 | 4201471300 | 25100 | 25100 | 25100 | 25100 | 311 |
| 261 | 20230922 | 145500 | 4193665200 | 25100 | 25050 | 25100 | 25050 | 96 |
| 262 | 20230922 | 145400 | 4191255650 | 25100 | 25100 | 25100 | 25100 | 119 |
| 263 | 20230922 | 145300 | 4188268750 | 25100 | 25100 | 25150 | 25100 | 345 |
| 264 | 20230922 | 145200 | 4179609000 | 25100 | 25100 | 25100 | 25050 | 128 |
| 265 | 20230922 | 145100 | 4176398000 | 25100 | 25050 | 25100 | 25050 | 286 |
| 266 | 20230922 | 145000 | 4169228900 | 25050 | 24950 | 25050 | 24950 | 182 |
| 267 | 20230922 | 144900 | 4164687000 | 25050 | 25000 | 25050 | 25000 | 324 |
| 268 | 20230922 | 144800 | 4156572050 | 25000 | 25050 | 25050 | 25000 | 112 |
| 269 | 20230922 | 144700 | 4153767300 | 25050 | 25050 | 25050 | 25050 | 146 |
| 270 | 20230922 | 144600 | 4150110000 | 25050 | 25050 | 25050 | 25050 | 285 |
| 271 | 20230922 | 144500 | 4142970750 | 25000 | 25050 | 25050 | 25000 | 162 |
| 272 | 20230922 | 144400 | 4138914300 | 25100 | 25100 | 25100 | 25100 | 98 |
| 273 | 20230922 | 144300 | 4136454500 | 25100 | 25050 | 25100 | 25050 | 365 |
| 274 | 20230922 | 144200 | 4127307750 | 25050 | 25000 | 25050 | 25000 | 122 |
| 275 | 20230922 | 144100 | 4124255150 | 25050 | 25050 | 25050 | 25050 | 166 |
| 276 | 20230922 | 144000 | 4120096850 | 25000 | 25000 | 25100 | 25000 | 510 |
| 277 | 20230922 | 143900 | 4107320000 | 25050 | 25050 | 25050 | 25050 | 64 |
| 278 | 20230922 | 143800 | 4105716800 | 25050 | 25150 | 25150 | 25050 | 197 |
| 279 | 20230922 | 143700 | 4100777050 | 25100 | 25100 | 25150 | 25100 | 294 |
| 280 | 20230922 | 143600 | 4093397300 | 25050 | 25050 | 25100 | 25050 | 160 |
| 281 | 20230922 | 143500 | 4089381750 | 25100 | 25100 | 25100 | 25050 | 68 |
| 282 | 20230922 | 143400 | 4087677850 | 25100 | 25150 | 25150 | 25100 | 393 |
| 283 | 20230922 | 143300 | 4077798100 | 25100 | 25150 | 25150 | 25100 | 95 |
| 284 | 20230922 | 143200 | 4075413100 | 25100 | 25000 | 25150 | 25000 | 264 |
| 285 | 20230922 | 143100 | 4068796450 | 25000 | 25100 | 25100 | 25000 | 331 |
| 286 | 20230922 | 143000 | 4060501300 | 25100 | 25050 | 25100 | 25050 | 131 |
| 287 | 20230922 | 142900 | 4057217650 | 25050 | 25100 | 25100 | 25000 | 289 |
| 288 | 20230922 | 142800 | 4049984250 | 25100 | 25100 | 25100 | 25100 | 89 |
| 289 | 20230922 | 142700 | 4047750350 | 25050 | 25050 | 25050 | 25050 | 344 |
| 290 | 20230922 | 142600 | 4039133150 | 25050 | 25050 | 25050 | 25000 | 178 |
| 291 | 20230922 | 142500 | 4034678200 | 25050 | 25100 | 25100 | 25050 | 134 |
| 292 | 20230922 | 142400 | 4031321250 | 25100 | 25100 | 25100 | 25100 | 280 |
| 293 | 20230922 | 142300 | 4024293250 | 25100 | 25100 | 25100 | 25100 | 160 |
| 294 | 20230922 | 142200 | 4020277250 | 25100 | 25100 | 25100 | 25050 | 201 |
| 295 | 20230922 | 142100 | 4015241700 | 25100 | 25050 | 25100 | 25050 | 257 |
| 296 | 20230922 | 142000 | 4008801400 | 25050 | 25050 | 25050 | 25000 | 824 |
| 297 | 20230922 | 141900 | 3988198200 | 25100 | 25050 | 25100 | 25050 | 149 |
| 298 | 20230922 | 141800 | 3984463600 | 25050 | 25050 | 25050 | 25000 | 465 |
| 299 | 20230922 | 141700 | 3972824000 | 25050 | 25050 | 25050 | 25050 | 137 |
| 300 | 20230922 | 141600 | 3969392150 | 25050 | 25050 | 25050 | 25050 | 84 |
| 301 | 20230922 | 141500 | 3967287950 | 25100 | 25100 | 25100 | 25100 | 297 |
| 302 | 20230922 | 141400 | 3959833250 | 25100 | 25100 | 25100 | 25050 | 211 |
| 303 | 20230922 | 141300 | 3954542150 | 25100 | 25050 | 25100 | 25050 | 84 |
| 304 | 20230922 | 141200 | 3952435000 | 25100 | 25100 | 25100 | 25050 | 310 |
| 305 | 20230922 | 141100 | 3944654850 | 25100 | 25100 | 25100 | 25050 | 93 |
| 306 | 20230922 | 141000 | 3942323050 | 25100 | 25050 | 25100 | 25050 | 735 |
| 307 | 20230922 | 140900 | 3923909200 | 25000 | 25000 | 25050 | 25000 | 869 |
| 308 | 20230922 | 140800 | 3902182100 | 25000 | 25000 | 25000 | 25000 | 433 |
| 309 | 20230922 | 140700 | 3891357100 | 25000 | 24950 | 25000 | 24950 | 305 |
| 310 | 20230922 | 140600 | 3883743050 | 24950 | 25000 | 25000 | 24950 | 197 |
| 311 | 20230922 | 140500 | 3878820550 | 24950 | 25000 | 25000 | 24950 | 381 |
| 312 | 20230922 | 140400 | 3869310050 | 25000 | 25000 | 25000 | 25000 | 45 |
| 313 | 20230922 | 140300 | 3868185050 | 25000 | 25000 | 25000 | 25000 | 275 |
| 314 | 20230922 | 140200 | 3861310050 | 25000 | 24950 | 25000 | 24950 | 298 |
| 315 | 20230922 | 140100 | 3853874850 | 24950 | 24950 | 24950 | 24950 | 104 |
| 316 | 20230922 | 140000 | 3851280050 | 24950 | 24950 | 24950 | 24950 | 45 |
| 317 | 20230922 | 135900 | 3850157300 | 24950 | 24950 | 24950 | 24950 | 255 |
| 318 | 20230922 | 135800 | 3843795050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 319 | 20230922 | 135700 | 3843795050 | 24900 | 24950 | 24950 | 24900 | 235 |
| 320 | 20230922 | 135600 | 3837939900 | 24900 | 24900 | 24900 | 24900 | 93 |
| 321 | 20230922 | 135500 | 3835624200 | 24800 | 24900 | 24900 | 24800 | 212 |
| 322 | 20230922 | 135400 | 3830363100 | 24900 | 24900 | 24900 | 24900 | 49 |
| 323 | 20230922 | 135300 | 3829143000 | 24900 | 24900 | 24900 | 24900 | 209 |
| 324 | 20230922 | 135200 | 3823938900 | 24900 | 24850 | 24900 | 24850 | 204 |
| 325 | 20230922 | 135100 | 3818869400 | 24850 | 24850 | 24850 | 24850 | 54 |
| 326 | 20230922 | 135000 | 3817527500 | 24850 | 24850 | 24850 | 24850 | 91 |
| 327 | 20230922 | 134900 | 3815266150 | 24900 | 24900 | 24900 | 24900 | 244 |
| 328 | 20230922 | 134800 | 3809190550 | 24900 | 24850 | 24900 | 24850 | 244 |
| 329 | 20230922 | 134700 | 3803123600 | 24900 | 24900 | 24900 | 24900 | 4 |
| 330 | 20230922 | 134600 | 3803024000 | 24900 | 24900 | 24900 | 24850 | 278 |
| 331 | 20230922 | 134500 | 3796104700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 332 | 20230922 | 134400 | 3796104700 | 24900 | 24900 | 24950 | 24900 | 340 |
| 333 | 20230922 | 134300 | 3787635300 | 24900 | 24900 | 24900 | 24900 | 1 |
| 334 | 20230922 | 134200 | 3787610400 | 24900 | 24950 | 24950 | 24900 | 216 |
| 335 | 20230922 | 134100 | 3782229750 | 24950 | 24950 | 24950 | 24950 | 1 |
| 336 | 20230922 | 134000 | 3782204800 | 24850 | 24950 | 24950 | 24850 | 377 |
| 337 | 20230922 | 133900 | 3772815950 | 24950 | 24950 | 24950 | 24950 | 69 |
| 338 | 20230922 | 133800 | 3771094400 | 24950 | 24950 | 24950 | 24950 | 402 |
| 339 | 20230922 | 133700 | 3761064500 | 25000 | 25000 | 25000 | 25000 | 273 |
| 340 | 20230922 | 133600 | 3754239500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 341 | 20230922 | 133500 | 3754239500 | 25000 | 25000 | 25000 | 25000 | 58 |
| 342 | 20230922 | 133400 | 3752789500 | 24950 | 24950 | 24950 | 24950 | 297 |
| 343 | 20230922 | 133300 | 3745379350 | 24900 | 24900 | 24950 | 24900 | 761 |
| 344 | 20230922 | 133200 | 3726427900 | 24950 | 24950 | 24950 | 24950 | 4 |
| 345 | 20230922 | 133100 | 3726328100 | 24950 | 24950 | 24950 | 24950 | 58 |
| 346 | 20230922 | 133000 | 3724881000 | 24950 | 24950 | 24950 | 24950 | 241 |
| 347 | 20230922 | 132900 | 3718868050 | 24950 | 24950 | 24950 | 24950 | 94 |
| 348 | 20230922 | 132800 | 3716522750 | 24900 | 24900 | 24900 | 24900 | 6 |
| 349 | 20230922 | 132700 | 3716373350 | 24900 | 24950 | 24950 | 24900 | 389 |
| 350 | 20230922 | 132600 | 3706677050 | 24950 | 24950 | 24950 | 24950 | 95 |
| 351 | 20230922 | 132500 | 3704306800 | 24950 | 25000 | 25000 | 24950 | 205 |
| 352 | 20230922 | 132400 | 3699191900 | 24950 | 24950 | 24950 | 24950 | 203 |
| 353 | 20230922 | 132300 | 3694127050 | 24950 | 24950 | 24950 | 24900 | 242 |
| 354 | 20230922 | 132200 | 3688089450 | 24950 | 25000 | 25000 | 24950 | 267 |
| 355 | 20230922 | 132100 | 3681423900 | 25000 | 25000 | 25000 | 25000 | 185 |
| 356 | 20230922 | 132000 | 3676798900 | 25000 | 25000 | 25000 | 25000 | 38 |
| 357 | 20230922 | 131900 | 3675848900 | 24950 | 24950 | 24950 | 24950 | 2 |
| 358 | 20230922 | 131800 | 3675799000 | 25000 | 25000 | 25000 | 24950 | 385 |
| 359 | 20230922 | 131700 | 3666174100 | 24950 | 25000 | 25000 | 24950 | 8 |
| 360 | 20230922 | 131600 | 3665974350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 361 | 20230922 | 131500 | 3665899350 | 25000 | 24950 | 25000 | 24950 | 136 |
| 362 | 20230922 | 131400 | 3662504050 | 24950 | 24950 | 24950 | 24950 | 94 |
| 363 | 20230922 | 131300 | 3660158750 | 25000 | 24950 | 25000 | 24950 | 84 |
| 364 | 20230922 | 131200 | 3658059500 | 25000 | 25000 | 25000 | 24950 | 703 |
| 365 | 20230922 | 131100 | 3640485100 | 25000 | 24950 | 25000 | 24950 | 342 |
| 366 | 20230922 | 131000 | 3631946200 | 24950 | 25000 | 25000 | 24950 | 61 |
| 367 | 20230922 | 130900 | 3630424200 | 24900 | 24950 | 25000 | 24900 | 942 |
| 368 | 20230922 | 130800 | 3606917950 | 24950 | 24900 | 24950 | 24900 | 214 |
| 369 | 20230922 | 130700 | 3601580150 | 24900 | 24950 | 24950 | 24900 | 63 |
| 370 | 20230922 | 130600 | 3600008800 | 24900 | 24900 | 24900 | 24900 | 139 |
| 371 | 20230922 | 130500 | 3596547700 | 24900 | 24900 | 24900 | 24850 | 350 |
| 372 | 20230922 | 130400 | 3587833000 | 24900 | 24850 | 24900 | 24850 | 103 |
| 373 | 20230922 | 130300 | 3585270050 | 24850 | 24900 | 24900 | 24850 | 202 |
| 374 | 20230922 | 130200 | 3580249150 | 24900 | 24900 | 24900 | 24900 | 214 |
| 375 | 20230922 | 130100 | 3574920550 | 24900 | 24900 | 24900 | 24900 | 55 |
| 376 | 20230922 | 130000 | 3573551050 | 24900 | 24900 | 24900 | 24900 | 82 |
| 377 | 20230922 | 125900 | 3571509250 | 24900 | 24900 | 24900 | 24900 | 303 |
| 378 | 20230922 | 125800 | 3563964550 | 24950 | 24950 | 24950 | 24950 | 56 |
| 379 | 20230922 | 125700 | 3562567350 | 24950 | 24950 | 24950 | 24950 | 3 |
| 380 | 20230922 | 125600 | 3562492500 | 24900 | 24950 | 24950 | 24900 | 295 |
| 381 | 20230922 | 125500 | 3555132550 | 24950 | 24950 | 24950 | 24950 | 2 |
| 382 | 20230922 | 125400 | 3555082650 | 24950 | 24950 | 24950 | 24900 | 50 |
| 383 | 20230922 | 125300 | 3553835250 | 24950 | 24950 | 24950 | 24950 | 251 |
| 384 | 20230922 | 125200 | 3547572800 | 24950 | 24950 | 24950 | 24950 | 2 |
| 385 | 20230922 | 125100 | 3547522900 | 24950 | 24950 | 24950 | 24950 | 67 |
| 386 | 20230922 | 125000 | 3545851250 | 24950 | 24950 | 24950 | 24950 | 76 |
| 387 | 20230922 | 124900 | 3543955050 | 24950 | 24950 | 24950 | 24900 | 195 |
| 388 | 20230922 | 124800 | 3539090400 | 24950 | 24950 | 24950 | 24950 | 3 |
| 389 | 20230922 | 124700 | 3539015550 | 24950 | 24950 | 24950 | 24950 | 68 |
| 390 | 20230922 | 124600 | 3537318950 | 24950 | 24850 | 24950 | 24850 | 413 |
| 391 | 20230922 | 124500 | 3527033000 | 24950 | 24950 | 24950 | 24950 | 120 |
| 392 | 20230922 | 124400 | 3524039000 | 25000 | 25000 | 25000 | 25000 | 3 |
| 393 | 20230922 | 124300 | 3523964000 | 25000 | 24950 | 25000 | 24850 | 382 |
| 394 | 20230922 | 124200 | 3514442150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 395 | 20230922 | 124100 | 3514442150 | 24950 | 25000 | 25000 | 24950 | 155 |
| 396 | 20230922 | 124000 | 3510574700 | 25000 | 24950 | 25000 | 24950 | 136 |
| 397 | 20230922 | 123900 | 3507179900 | 24900 | 24900 | 24900 | 24900 | 289 |
| 398 | 20230922 | 123800 | 3499983800 | 24950 | 24900 | 24950 | 24900 | 170 |
| 399 | 20230922 | 123700 | 3495747350 | 24950 | 24950 | 24950 | 24950 | 178 |
| 400 | 20230922 | 123600 | 3491306250 | 24950 | 24950 | 24950 | 24950 | 48 |
| 401 | 20230922 | 123500 | 3490108650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 402 | 20230922 | 123400 | 3490108650 | 24950 | 24950 | 24950 | 24950 | 431 |
| 403 | 20230922 | 123300 | 3479355200 | 24950 | 24950 | 24950 | 24950 | 5 |
| 404 | 20230922 | 123200 | 3479230450 | 24950 | 24950 | 24950 | 24950 | 39 |
| 405 | 20230922 | 123100 | 3478257400 | 24950 | 24950 | 24950 | 24950 | 203 |
| 406 | 20230922 | 123000 | 3473192550 | 24900 | 24900 | 24900 | 24800 | 354 |
| 407 | 20230922 | 122900 | 3464387400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 408 | 20230922 | 122800 | 3464387400 | 24850 | 24850 | 24850 | 24850 | 173 |
| 409 | 20230922 | 122700 | 3460088350 | 24950 | 24950 | 24950 | 24950 | 287 |
| 410 | 20230922 | 122600 | 3452927700 | 24950 | 24950 | 24950 | 24950 | 65 |
| 411 | 20230922 | 122500 | 3451305950 | 24950 | 24950 | 24950 | 24950 | 1 |
| 412 | 20230922 | 122400 | 3451281000 | 25000 | 25000 | 25000 | 25000 | 187 |
| 413 | 20230922 | 122300 | 3446606000 | 25000 | 25000 | 25000 | 25000 | 85 |
| 414 | 20230922 | 122200 | 3444481000 | 25000 | 25000 | 25000 | 25000 | 13 |
| 415 | 20230922 | 122100 | 3444156000 | 24950 | 24900 | 24950 | 24900 | 1938 |
| 416 | 20230922 | 122000 | 3395876600 | 24900 | 24900 | 24900 | 24900 | 2 |
| 417 | 20230922 | 121900 | 3395826800 | 24900 | 24900 | 24900 | 24900 | 33 |
| 418 | 20230922 | 121800 | 3395005100 | 24900 | 24900 | 24900 | 24900 | 222 |
| 419 | 20230922 | 121700 | 3389477300 | 24900 | 24900 | 24900 | 24900 | 13 |
| 420 | 20230922 | 121600 | 3389153600 | 24900 | 24850 | 24900 | 24850 | 270 |
| 421 | 20230922 | 121500 | 3382440200 | 24850 | 24800 | 24850 | 24800 | 394 |
| 422 | 20230922 | 121400 | 3372657950 | 24800 | 24800 | 24800 | 24800 | 313 |
| 423 | 20230922 | 121300 | 3364895550 | 24800 | 24800 | 24800 | 24800 | 2 |
| 424 | 20230922 | 121200 | 3364845950 | 24800 | 24800 | 24800 | 24800 | 311 |
| 425 | 20230922 | 121100 | 3357133150 | 24750 | 24750 | 24750 | 24750 | 344 |
| 426 | 20230922 | 121000 | 3348619150 | 24750 | 24750 | 24750 | 24750 | 173 |
| 427 | 20230922 | 120900 | 3344337400 | 24700 | 24750 | 24750 | 24700 | 271 |
| 428 | 20230922 | 120800 | 3337638750 | 24750 | 24700 | 24750 | 24700 | 284 |
| 429 | 20230922 | 120700 | 3330610250 | 24700 | 24750 | 24750 | 24700 | 272 |
| 430 | 20230922 | 120600 | 3323886900 | 24800 | 24800 | 24800 | 24800 | 42 |
| 431 | 20230922 | 120500 | 3322845300 | 24800 | 24700 | 24800 | 24700 | 364 |
| 432 | 20230922 | 120400 | 3313835400 | 24800 | 24800 | 24800 | 24800 | 6 |
| 433 | 20230922 | 120300 | 3313686600 | 24800 | 24800 | 24800 | 24750 | 363 |
| 434 | 20230922 | 120200 | 3304692800 | 24800 | 24700 | 24800 | 24700 | 419 |
| 435 | 20230922 | 120100 | 3294318800 | 24800 | 24800 | 24800 | 24800 | 35 |
| 436 | 20230922 | 120000 | 3293450800 | 24700 | 24700 | 24700 | 24700 | 172 |
| 437 | 20230922 | 115900 | 3289202400 | 24800 | 24800 | 24800 | 24800 | 267 |
| 438 | 20230922 | 115800 | 3282580800 | 24800 | 24750 | 24800 | 24750 | 176 |
| 439 | 20230922 | 115700 | 3278224650 | 24800 | 24800 | 24800 | 24800 | 145 |
| 440 | 20230922 | 115600 | 3274628650 | 24750 | 24800 | 24800 | 24750 | 615 |
| 441 | 20230922 | 115500 | 3259396800 | 24750 | 24750 | 24750 | 24750 | 21 |
| 442 | 20230922 | 115400 | 3258877050 | 24750 | 24800 | 24800 | 24700 | 195 |
| 443 | 20230922 | 115300 | 3254059350 | 24800 | 24800 | 24800 | 24800 | 212 |
| 444 | 20230922 | 115200 | 3248801750 | 24800 | 24800 | 24800 | 24700 | 225 |
| 445 | 20230922 | 115100 | 3243238950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 446 | 20230922 | 115000 | 3243214150 | 24700 | 24800 | 24800 | 24700 | 486 |
| 447 | 20230922 | 114900 | 3231178550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 448 | 20230922 | 114800 | 3231178550 | 24700 | 24800 | 24800 | 24700 | 206 |
| 449 | 20230922 | 114700 | 3226087050 | 24800 | 24800 | 24800 | 24800 | 17 |
| 450 | 20230922 | 114600 | 3225665450 | 24800 | 24800 | 24800 | 24800 | 242 |
| 451 | 20230922 | 114500 | 3219663850 | 24750 | 24800 | 24800 | 24700 | 274 |
| 452 | 20230922 | 114400 | 3212890850 | 24800 | 24800 | 24800 | 24800 | 125 |
| 453 | 20230922 | 114300 | 3209790850 | 24800 | 24700 | 24800 | 24700 | 747 |
| 454 | 20230922 | 114200 | 3191315250 | 24800 | 24800 | 24800 | 24800 | 76 |
| 455 | 20230922 | 114100 | 3189430450 | 24750 | 24750 | 24750 | 24750 | 222 |
| 456 | 20230922 | 114000 | 3183935950 | 24750 | 24800 | 24800 | 24750 | 378 |
| 457 | 20230922 | 113900 | 3174571550 | 24800 | 24800 | 24800 | 24800 | 35 |
| 458 | 20230922 | 113800 | 3173703550 | 24750 | 24800 | 24800 | 24750 | 7 |
| 459 | 20230922 | 113700 | 3173530200 | 24800 | 24800 | 24800 | 24800 | 393 |
| 460 | 20230922 | 113600 | 3163783800 | 24800 | 24800 | 24800 | 24800 | 12 |
| 461 | 20230922 | 113500 | 3163486200 | 24800 | 24800 | 24800 | 24800 | 37 |
| 462 | 20230922 | 113400 | 3162568600 | 24800 | 24700 | 24800 | 24700 | 370 |
| 463 | 20230922 | 113300 | 3153409800 | 24800 | 24800 | 24800 | 24800 | 125 |
| 464 | 20230922 | 113200 | 3150309800 | 24750 | 24750 | 24750 | 24750 | 143 |
| 465 | 20230922 | 113100 | 3146770550 | 24800 | 24750 | 24800 | 24750 | 313 |
| 466 | 20230922 | 113000 | 3139023700 | 24700 | 24750 | 24750 | 24700 | 436 |
| 467 | 20230922 | 112900 | 3128254050 | 24750 | 24750 | 24750 | 24750 | 183 |
| 468 | 20230922 | 112800 | 3123724800 | 24800 | 24850 | 24850 | 24800 | 323 |
| 469 | 20230922 | 112700 | 3115710500 | 24850 | 24850 | 24850 | 24850 | 177 |
| 470 | 20230922 | 112600 | 3111312050 | 24850 | 24850 | 24850 | 24850 | 47 |
| 471 | 20230922 | 112500 | 3110144100 | 24850 | 24900 | 24900 | 24850 | 67 |
| 472 | 20230922 | 112400 | 3108479100 | 24900 | 24900 | 24900 | 24900 | 296 |
| 473 | 20230922 | 112300 | 3101108700 | 24900 | 24850 | 24900 | 24850 | 52 |
| 474 | 20230922 | 112200 | 3099816300 | 24900 | 24900 | 24900 | 24900 | 49 |
| 475 | 20230922 | 112100 | 3098596200 | 24850 | 24850 | 24850 | 24850 | 172 |
| 476 | 20230922 | 112000 | 3094322000 | 24850 | 24900 | 24900 | 24850 | 88 |
| 477 | 20230922 | 111900 | 3092131800 | 24900 | 24900 | 24900 | 24850 | 103 |
| 478 | 20230922 | 111800 | 3089572150 | 24950 | 24900 | 24950 | 24900 | 418 |
| 479 | 20230922 | 111700 | 3079163250 | 24900 | 24950 | 24950 | 24900 | 35 |
| 480 | 20230922 | 111600 | 3078291600 | 24950 | 24800 | 24950 | 24800 | 3295 |
| 481 | 20230922 | 111500 | 2996365100 | 24800 | 24700 | 24800 | 24700 | 1616 |
| 482 | 20230922 | 111400 | 2956382150 | 24700 | 24700 | 24700 | 24700 | 4 |
| 483 | 20230922 | 111300 | 2956283350 | 24700 | 24700 | 24700 | 24700 | 3 |
| 484 | 20230922 | 111200 | 2956209250 | 24700 | 24700 | 24700 | 24700 | 239 |
| 485 | 20230922 | 111100 | 2950305950 | 24700 | 24650 | 24700 | 24650 | 103 |
| 486 | 20230922 | 111000 | 2947766850 | 24700 | 24700 | 24700 | 24700 | 56 |
| 487 | 20230922 | 110900 | 2946383650 | 24700 | 24700 | 24700 | 24700 | 297 |
| 488 | 20230922 | 110800 | 2939047750 | 24700 | 24650 | 24700 | 24650 | 799 |
| 489 | 20230922 | 110700 | 2919335200 | 24600 | 24600 | 24600 | 24600 | 350 |
| 490 | 20230922 | 110600 | 2910725200 | 24600 | 24600 | 24600 | 24600 | 147 |
| 491 | 20230922 | 110500 | 2907109000 | 24600 | 24600 | 24600 | 24600 | 325 |
| 492 | 20230922 | 110400 | 2899114000 | 24550 | 24600 | 24600 | 24550 | 59 |
| 493 | 20230922 | 110300 | 2897665450 | 24600 | 24600 | 24600 | 24550 | 83 |
| 494 | 20230922 | 110200 | 2895625650 | 24600 | 24550 | 24600 | 24550 | 883 |
| 495 | 20230922 | 110100 | 2873939200 | 24550 | 24550 | 24550 | 24550 | 533 |
| 496 | 20230922 | 110000 | 2860854050 | 24550 | 24550 | 24550 | 24500 | 176 |
| 497 | 20230922 | 105900 | 2856541900 | 24550 | 24550 | 24550 | 24550 | 298 |
| 498 | 20230922 | 105800 | 2849226000 | 24500 | 24550 | 24550 | 24500 | 173 |
| 499 | 20230922 | 105700 | 2844987050 | 24550 | 24500 | 24550 | 24500 | 104 |
| 500 | 20230922 | 105600 | 2842438950 | 24550 | 24550 | 24550 | 24500 | 1676 |
| 501 | 20230922 | 105500 | 2801366900 | 24550 | 24550 | 24550 | 24550 | 265 |
| 502 | 20230922 | 105400 | 2794861150 | 24550 | 24550 | 24550 | 24550 | 0 |
| 503 | 20230922 | 105300 | 2794861150 | 24550 | 24600 | 24600 | 24550 | 549 |
| 504 | 20230922 | 105200 | 2781370750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 505 | 20230922 | 105100 | 2781370750 | 24600 | 24600 | 24600 | 24600 | 16 |
| 506 | 20230922 | 105000 | 2780977150 | 24600 | 24600 | 24650 | 24600 | 1223 |
| 507 | 20230922 | 104900 | 2750880950 | 24550 | 24600 | 24600 | 24550 | 903 |
| 508 | 20230922 | 104800 | 2728708100 | 24600 | 24600 | 24600 | 24600 | 2 |
| 509 | 20230922 | 104700 | 2728658900 | 24600 | 24600 | 24600 | 24600 | 200 |
| 510 | 20230922 | 104600 | 2723738900 | 24600 | 24600 | 24600 | 24600 | 456 |
| 511 | 20230922 | 104500 | 2712521300 | 24600 | 24600 | 24650 | 24600 | 161 |
| 512 | 20230922 | 104400 | 2708560650 | 24650 | 24650 | 24650 | 24650 | 22 |
| 513 | 20230922 | 104300 | 2708018350 | 24650 | 24650 | 24650 | 24650 | 217 |
| 514 | 20230922 | 104200 | 2702669300 | 24650 | 24650 | 24650 | 24550 | 1501 |
| 515 | 20230922 | 104100 | 2665785350 | 24650 | 24550 | 24650 | 24550 | 686 |
| 516 | 20230922 | 104000 | 2648918800 | 24550 | 24500 | 24550 | 24450 | 872 |
| 517 | 20230922 | 103900 | 2627550800 | 24500 | 24500 | 24500 | 24500 | 58 |
| 518 | 20230922 | 103800 | 2626129800 | 24500 | 24500 | 24500 | 24500 | 13 |
| 519 | 20230922 | 103700 | 2625811300 | 24500 | 24500 | 24500 | 24500 | 358 |
| 520 | 20230922 | 103600 | 2617040300 | 24500 | 24550 | 24550 | 24500 | 112 |
| 521 | 20230922 | 103500 | 2614296200 | 24500 | 24550 | 24550 | 24500 | 270 |
| 522 | 20230922 | 103400 | 2607675200 | 24500 | 24550 | 24550 | 24500 | 424 |
| 523 | 20230922 | 103300 | 2597274600 | 24550 | 24550 | 24550 | 24550 | 2 |
| 524 | 20230922 | 103200 | 2597225500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 525 | 20230922 | 103100 | 2597225500 | 24550 | 24500 | 24550 | 24500 | 201 |
| 526 | 20230922 | 103000 | 2592300950 | 24550 | 24500 | 24550 | 24500 | 227 |
| 527 | 20230922 | 102900 | 2586739250 | 24500 | 24550 | 24550 | 24500 | 4 |
| 528 | 20230922 | 102800 | 2586641200 | 24500 | 24500 | 24500 | 24500 | 432 |
| 529 | 20230922 | 102700 | 2576057200 | 24450 | 24450 | 24500 | 24450 | 283 |
| 530 | 20230922 | 102600 | 2569137050 | 24450 | 24450 | 24450 | 24450 | 173 |
| 531 | 20230922 | 102500 | 2564907200 | 24400 | 24400 | 24400 | 24400 | 173 |
| 532 | 20230922 | 102400 | 2560686000 | 24400 | 24400 | 24400 | 24400 | 167 |
| 533 | 20230922 | 102300 | 2556611200 | 24400 | 24400 | 24400 | 24400 | 5 |
| 534 | 20230922 | 102200 | 2556489200 | 24400 | 24400 | 24400 | 24400 | 50 |
| 535 | 20230922 | 102100 | 2555269200 | 24450 | 24450 | 24450 | 24350 | 324 |
| 536 | 20230922 | 102000 | 2547355950 | 24400 | 24400 | 24450 | 24350 | 944 |
| 537 | 20230922 | 101900 | 2524355050 | 24450 | 24450 | 24450 | 24450 | 101 |
| 538 | 20230922 | 101800 | 2521885600 | 24450 | 24400 | 24450 | 24400 | 409 |
| 539 | 20230922 | 101700 | 2511894150 | 24450 | 24450 | 24450 | 24450 | 60 |
| 540 | 20230922 | 101600 | 2510427150 | 24450 | 24450 | 24450 | 24450 | 10 |
| 541 | 20230922 | 101500 | 2510182650 | 24450 | 24450 | 24450 | 24450 | 234 |
| 542 | 20230922 | 101400 | 2504461350 | 24400 | 24450 | 24450 | 24400 | 239 |
| 543 | 20230922 | 101300 | 2498626450 | 24450 | 24450 | 24450 | 24450 | 29 |
| 544 | 20230922 | 101200 | 2497917400 | 24500 | 24400 | 24500 | 24400 | 208 |
| 545 | 20230922 | 101100 | 2492835500 | 24400 | 24400 | 24400 | 24400 | 37 |
| 546 | 20230922 | 101000 | 2491932700 | 24400 | 24400 | 24400 | 24350 | 191 |
| 547 | 20230922 | 100900 | 2487281400 | 24400 | 24450 | 24450 | 24400 | 334 |
| 548 | 20230922 | 100800 | 2479119850 | 24400 | 24400 | 24500 | 24400 | 536 |
| 549 | 20230922 | 100700 | 2466040050 | 24400 | 24400 | 24400 | 24400 | 172 |
| 550 | 20230922 | 100600 | 2461843250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 551 | 20230922 | 100500 | 2461843250 | 24400 | 24350 | 24400 | 24350 | 1003 |
| 552 | 20230922 | 100400 | 2437410850 | 24400 | 24400 | 24400 | 24400 | 170 |
| 553 | 20230922 | 100300 | 2433262850 | 24550 | 24550 | 24550 | 24550 | 10 |
| 554 | 20230922 | 100200 | 2433017350 | 24500 | 24350 | 24500 | 24300 | 262 |
| 555 | 20230922 | 100100 | 2426608250 | 24350 | 24350 | 24350 | 24350 | 335 |
| 556 | 20230922 | 100000 | 2418451000 | 24350 | 24350 | 24350 | 24350 | 72 |
| 557 | 20230922 | 095900 | 2416697800 | 24350 | 24450 | 24500 | 24350 | 3124 |
| 558 | 20230922 | 095800 | 2340542250 | 24450 | 24400 | 24450 | 24400 | 276 |
| 559 | 20230922 | 095700 | 2333800050 | 24450 | 24450 | 24450 | 24450 | 50 |
| 560 | 20230922 | 095600 | 2332577550 | 24450 | 24400 | 24450 | 24400 | 364 |
| 561 | 20230922 | 095500 | 2323680350 | 24400 | 24400 | 24400 | 24350 | 376 |
| 562 | 20230922 | 095400 | 2314519550 | 24400 | 24400 | 24400 | 24400 | 132 |
| 563 | 20230922 | 095300 | 2311298750 | 24450 | 24450 | 24450 | 24450 | 12 |
| 564 | 20230922 | 095200 | 2311005350 | 24400 | 24450 | 24450 | 24400 | 518 |
| 565 | 20230922 | 095100 | 2298365250 | 24450 | 24400 | 24450 | 24400 | 380 |
| 566 | 20230922 | 095000 | 2289092750 | 24400 | 24350 | 24400 | 24300 | 324 |
| 567 | 20230922 | 094900 | 2281204500 | 24400 | 24400 | 24400 | 24250 | 5063 |
| 568 | 20230922 | 094800 | 2158188400 | 24450 | 24450 | 24450 | 24400 | 184 |
| 569 | 20230922 | 094700 | 2153698250 | 24400 | 24350 | 24400 | 24350 | 222 |
| 570 | 20230922 | 094600 | 2148290050 | 24300 | 24350 | 24350 | 24300 | 2043 |
| 571 | 20230922 | 094500 | 2098624250 | 24350 | 24400 | 24400 | 24350 | 261 |
| 572 | 20230922 | 094400 | 2092268450 | 24350 | 24450 | 24500 | 24350 | 3990 |
| 573 | 20230922 | 094300 | 1995019400 | 24400 | 24450 | 24450 | 24400 | 552 |
| 574 | 20230922 | 094200 | 1981531400 | 24450 | 24450 | 24450 | 24450 | 602 |
| 575 | 20230922 | 094100 | 1966812500 | 24400 | 24500 | 24500 | 24400 | 2724 |
| 576 | 20230922 | 094000 | 1900269950 | 24550 | 24550 | 24550 | 24500 | 375 |
| 577 | 20230922 | 093900 | 1891082350 | 24500 | 24550 | 24550 | 24500 | 1541 |
| 578 | 20230922 | 093800 | 1853320150 | 24600 | 24600 | 24600 | 24600 | 47 |
| 579 | 20230922 | 093700 | 1852163950 | 24550 | 24600 | 24600 | 24550 | 248 |
| 580 | 20230922 | 093600 | 1846065550 | 24500 | 24550 | 24550 | 24500 | 4736 |
| 581 | 20230922 | 093500 | 1729800950 | 24500 | 24450 | 24500 | 24450 | 1570 |
| 582 | 20230922 | 093400 | 1691362950 | 24450 | 24450 | 24500 | 24400 | 2505 |
| 583 | 20230922 | 093300 | 1630068100 | 24450 | 24400 | 24450 | 24400 | 1077 |
| 584 | 20230922 | 093200 | 1603735850 | 24400 | 24400 | 24400 | 24350 | 135 |
| 585 | 20230922 | 093100 | 1600446000 | 24400 | 24450 | 24450 | 24400 | 251 |
| 586 | 20230922 | 093000 | 1594321050 | 24450 | 24400 | 24450 | 24350 | 5177 |
| 587 | 20230922 | 092900 | 1468160650 | 24350 | 24400 | 24450 | 24350 | 483 |
| 588 | 20230922 | 092800 | 1456377950 | 24400 | 24400 | 24400 | 24400 | 202 |
| 589 | 20230922 | 092700 | 1451449150 | 24400 | 24400 | 24450 | 24400 | 373 |
| 590 | 20230922 | 092600 | 1442334100 | 24400 | 24350 | 24400 | 24350 | 1336 |
| 591 | 20230922 | 092500 | 1409774700 | 24350 | 24400 | 24450 | 24350 | 89 |
| 592 | 20230922 | 092400 | 1407603000 | 24400 | 24450 | 24450 | 24350 | 3846 |
| 593 | 20230922 | 092300 | 1313736950 | 24450 | 24500 | 24500 | 24450 | 641 |
| 594 | 20230922 | 092200 | 1298062300 | 24500 | 24500 | 24550 | 24500 | 656 |
| 595 | 20230922 | 092100 | 1281990050 | 24500 | 24500 | 24500 | 24450 | 473 |
| 596 | 20230922 | 092000 | 1270404550 | 24500 | 24400 | 24500 | 24400 | 5845 |
| 597 | 20230922 | 091900 | 1127579350 | 24300 | 24350 | 24350 | 24300 | 1920 |
| 598 | 20230922 | 091800 | 1080876700 | 24400 | 24550 | 24550 | 24350 | 9558 |
| 599 | 20230922 | 091700 | 846741150 | 24550 | 24550 | 24550 | 24500 | 1903 |
| 600 | 20230922 | 091600 | 800024000 | 24550 | 24600 | 24600 | 24550 | 1752 |
| 601 | 20230922 | 091500 | 757001500 | 24600 | 24600 | 24600 | 24550 | 195 |
| 602 | 20230922 | 091400 | 752209550 | 24600 | 24700 | 24700 | 24600 | 3081 |
| 603 | 20230922 | 091300 | 676389850 | 24700 | 24750 | 24750 | 24700 | 225 |
| 604 | 20230922 | 091200 | 670832200 | 24800 | 24700 | 24800 | 24700 | 1034 |
| 605 | 20230922 | 091100 | 645213600 | 24650 | 24650 | 24650 | 24650 | 431 |
| 606 | 20230922 | 091000 | 634589450 | 24700 | 24700 | 24700 | 24650 | 685 |
| 607 | 20230922 | 090900 | 617690800 | 24700 | 24650 | 24700 | 24600 | 606 |
| 608 | 20230922 | 090800 | 602757300 | 24700 | 24550 | 24700 | 24500 | 4509 |
| 609 | 20230922 | 090700 | 491994900 | 24550 | 24700 | 24750 | 24550 | 7994 |
| 610 | 20230922 | 090600 | 295260900 | 24800 | 24850 | 24850 | 24600 | 2843 |
| 611 | 20230922 | 090500 | 224967250 | 24850 | 24950 | 24950 | 24850 | 44 |
| 612 | 20230922 | 090400 | 223872950 | 24800 | 24850 | 24950 | 24800 | 106 |
| 613 | 20230922 | 090300 | 221242350 | 24800 | 24850 | 24850 | 24800 | 100 |
| 614 | 20230922 | 090200 | 218759450 | 25350 | 24800 | 25350 | 24750 | 948 |
| 615 | 20230922 | 090100 | 195136300 | 24800 | 24700 | 24800 | 24550 | 1122 |
| 616 | 20230922 | 090000 | 167476050 | 24700 | 24500 | 25000 | 24500 | 6825 |