34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 3 | 20230914 | 193200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230914 | 193100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230914 | 193000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230914 | 192900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230914 | 192800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230914 | 192700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230914 | 192600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230914 | 192500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230914 | 192400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230914 | 192300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230914 | 192200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230914 | 192100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230914 | 192000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230914 | 191900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230914 | 191800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230914 | 191700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230914 | 191600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230914 | 191500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230914 | 191400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230914 | 191300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230914 | 191200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230914 | 191100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230914 | 191000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230914 | 190900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230914 | 190800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230914 | 190700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230914 | 190600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230914 | 190500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230914 | 190400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230914 | 190300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 33 | 20230914 | 190200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230914 | 190100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230914 | 190000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230914 | 185900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230914 | 185800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230914 | 185700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230914 | 185600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230914 | 185500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230914 | 185400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230914 | 185300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230914 | 185200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230914 | 185100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230914 | 185000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230914 | 184900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230914 | 184800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230914 | 184700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230914 | 184600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230914 | 184500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230914 | 184400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230914 | 184300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230914 | 184200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230914 | 184100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230914 | 184000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230914 | 183900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230914 | 183800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230914 | 183700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230914 | 183600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230914 | 183500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230914 | 183400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230914 | 183300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 63 | 20230914 | 183200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230914 | 183100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230914 | 183000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230914 | 182900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230914 | 182800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230914 | 182700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230914 | 182600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230914 | 182500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230914 | 182400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230914 | 182300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230914 | 182200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230914 | 182100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230914 | 182000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230914 | 181900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230914 | 181800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230914 | 181700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230914 | 181600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230914 | 181500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230914 | 181400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230914 | 181300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230914 | 181200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230914 | 181100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230914 | 181000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230914 | 180900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230914 | 180800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230914 | 180700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230914 | 180600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230914 | 180500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230914 | 180400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230914 | 180300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 93 | 20230914 | 180200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230914 | 180100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230914 | 180000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230914 | 175900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230914 | 175800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230914 | 175700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230914 | 175600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230914 | 175500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230914 | 175400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230914 | 175300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230914 | 175200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230914 | 175100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230914 | 175000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230914 | 174900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230914 | 174800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230914 | 174700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230914 | 174600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230914 | 174500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230914 | 174400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230914 | 174300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230914 | 174200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230914 | 174100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230914 | 174000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230914 | 173900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230914 | 173800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230914 | 173700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230914 | 173600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230914 | 173500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230914 | 173400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230914 | 173300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 123 | 20230914 | 173200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230914 | 173100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230914 | 173000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230914 | 172900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230914 | 172800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230914 | 172700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230914 | 172600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230914 | 172500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230914 | 172400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230914 | 172300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230914 | 172200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230914 | 172100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230914 | 172000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230914 | 171900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230914 | 171800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230914 | 171700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230914 | 171600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230914 | 171500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230914 | 171400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230914 | 171300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230914 | 171200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230914 | 171100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230914 | 171000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230914 | 170900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230914 | 170800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230914 | 170700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230914 | 170600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230914 | 170500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230914 | 170400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230914 | 170300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 153 | 20230914 | 170200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230914 | 170100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230914 | 170000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230914 | 165900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230914 | 165800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230914 | 165700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230914 | 165600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230914 | 165500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230914 | 165400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230914 | 165300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230914 | 165200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230914 | 165100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230914 | 165000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230914 | 164900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230914 | 164800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230914 | 164700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230914 | 164600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230914 | 164500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230914 | 164400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230914 | 164300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230914 | 164200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230914 | 164100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230914 | 164000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230914 | 163900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230914 | 163800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230914 | 163700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230914 | 163600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230914 | 163500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230914 | 163400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230914 | 163300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 183 | 20230914 | 163200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230914 | 163100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230914 | 163000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230914 | 162900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230914 | 162800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230914 | 162700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230914 | 162600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230914 | 162500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230914 | 162400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230914 | 162300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230914 | 162200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230914 | 162100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230914 | 162000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230914 | 161900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230914 | 161800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230914 | 161700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230914 | 161600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230914 | 161500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230914 | 161400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230914 | 161300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230914 | 161200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230914 | 161100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230914 | 161000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230914 | 160900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230914 | 160800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230914 | 160700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230914 | 160600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230914 | 160500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230914 | 160400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230914 | 160300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 213 | 20230914 | 160200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230914 | 160100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230914 | 160000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230914 | 155900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230914 | 155800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230914 | 155700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230914 | 155600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230914 | 155500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230914 | 155400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230914 | 155300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230914 | 155200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230914 | 155100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230914 | 155000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230914 | 154900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20230914 | 154800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230914 | 154700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230914 | 154600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230914 | 154500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230914 | 154400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230914 | 154300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230914 | 154200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230914 | 154100 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230914 | 154000 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230914 | 153900 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230914 | 153800 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230914 | 153700 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230914 | 153600 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230914 | 153500 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230914 | 153400 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230914 | 153300 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 243 | 20230914 | 153200 | 21218904300 | 39000 | 39000 | 39000 | 39000 | 169222 |
| 244 | 20230914 | 153100 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20230914 | 153000 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20230914 | 152900 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20230914 | 152800 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20230914 | 152700 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20230914 | 152600 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20230914 | 152500 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20230914 | 152400 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20230914 | 152300 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20230914 | 152200 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20230914 | 152100 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20230914 | 152000 | 14619246300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20230914 | 151900 | 14619246300 | 33600 | 33600 | 33600 | 33550 | 1990 |
| 257 | 20230914 | 151800 | 14552422550 | 33600 | 33500 | 33600 | 33450 | 5224 |
| 258 | 20230914 | 151700 | 14377293700 | 33500 | 33500 | 33500 | 33450 | 1815 |
| 259 | 20230914 | 151600 | 14316499200 | 33500 | 33500 | 33500 | 33450 | 1257 |
| 260 | 20230914 | 151500 | 14274414000 | 33500 | 33450 | 33500 | 33450 | 1263 |
| 261 | 20230914 | 151400 | 14232122950 | 33500 | 33450 | 33500 | 33450 | 717 |
| 262 | 20230914 | 151300 | 14208111900 | 33450 | 33550 | 33550 | 33450 | 833 |
| 263 | 20230914 | 151200 | 14180202450 | 33550 | 33550 | 33550 | 33500 | 1359 |
| 264 | 20230914 | 151100 | 14134627900 | 33550 | 33550 | 33550 | 33500 | 939 |
| 265 | 20230914 | 151000 | 14103150400 | 33550 | 33550 | 33550 | 33450 | 600 |
| 266 | 20230914 | 150900 | 14083037700 | 33500 | 33500 | 33550 | 33450 | 4114 |
| 267 | 20230914 | 150800 | 13945204350 | 33550 | 33550 | 33550 | 33500 | 729 |
| 268 | 20230914 | 150700 | 13920758000 | 33550 | 33500 | 33550 | 33500 | 1251 |
| 269 | 20230914 | 150600 | 13878802950 | 33550 | 33550 | 33550 | 33500 | 1022 |
| 270 | 20230914 | 150500 | 13844516600 | 33500 | 33550 | 33550 | 33500 | 752 |
| 271 | 20230914 | 150400 | 13819298300 | 33550 | 33500 | 33550 | 33500 | 841 |
| 272 | 20230914 | 150300 | 13791102050 | 33500 | 33500 | 33550 | 33500 | 1559 |
| 273 | 20230914 | 150200 | 13738834650 | 33500 | 33450 | 33550 | 33450 | 5632 |
| 274 | 20230914 | 150100 | 13550174200 | 33500 | 33450 | 33500 | 33450 | 808 |
| 275 | 20230914 | 150000 | 13523118250 | 33450 | 33450 | 33500 | 33450 | 2089 |
| 276 | 20230914 | 145900 | 13453200600 | 33500 | 33450 | 33500 | 33450 | 1099 |
| 277 | 20230914 | 145800 | 13416412750 | 33450 | 33450 | 33500 | 33450 | 1016 |
| 278 | 20230914 | 145700 | 13382400750 | 33450 | 33450 | 33500 | 33400 | 948 |
| 279 | 20230914 | 145600 | 13350681500 | 33450 | 33450 | 33500 | 33450 | 1209 |
| 280 | 20230914 | 145500 | 13310218600 | 33450 | 33450 | 33500 | 33450 | 725 |
| 281 | 20230914 | 145400 | 13285936600 | 33450 | 33450 | 33500 | 33400 | 1533 |
| 282 | 20230914 | 145300 | 13234654750 | 33450 | 33450 | 33450 | 33350 | 3697 |
| 283 | 20230914 | 145200 | 13111058850 | 33450 | 33450 | 33500 | 33450 | 3167 |
| 284 | 20230914 | 145100 | 13005075850 | 33500 | 33450 | 33500 | 33450 | 633 |
| 285 | 20230914 | 145000 | 12983884200 | 33450 | 33450 | 33500 | 33450 | 861 |
| 286 | 20230914 | 144900 | 12955048300 | 33450 | 33450 | 33500 | 33450 | 962 |
| 287 | 20230914 | 144800 | 12922832500 | 33450 | 33450 | 33500 | 33450 | 1298 |
| 288 | 20230914 | 144700 | 12879373500 | 33500 | 33450 | 33500 | 33400 | 2227 |
| 289 | 20230914 | 144600 | 12804875200 | 33400 | 33450 | 33450 | 33400 | 1395 |
| 290 | 20230914 | 144500 | 12758222750 | 33400 | 33400 | 33450 | 33400 | 753 |
| 291 | 20230914 | 144400 | 12733046400 | 33400 | 33400 | 33450 | 33400 | 678 |
| 292 | 20230914 | 144300 | 12710391350 | 33400 | 33400 | 33450 | 33400 | 1346 |
| 293 | 20230914 | 144200 | 12665418450 | 33450 | 33450 | 33450 | 33400 | 486 |
| 294 | 20230914 | 144100 | 12649162400 | 33450 | 33350 | 33450 | 33350 | 1190 |
| 295 | 20230914 | 144000 | 12609402950 | 33400 | 33450 | 33450 | 33400 | 2240 |
| 296 | 20230914 | 143900 | 12534567450 | 33450 | 33450 | 33450 | 33400 | 634 |
| 297 | 20230914 | 143800 | 12513370750 | 33400 | 33400 | 33400 | 33350 | 1255 |
| 298 | 20230914 | 143700 | 12471459200 | 33400 | 33350 | 33400 | 33350 | 3361 |
| 299 | 20230914 | 143600 | 12359364900 | 33350 | 33300 | 33350 | 33300 | 749 |
| 300 | 20230914 | 143500 | 12334397200 | 33300 | 33300 | 33300 | 33250 | 1766 |
| 301 | 20230914 | 143400 | 12275593900 | 33300 | 33300 | 33300 | 33300 | 543 |
| 302 | 20230914 | 143300 | 12257512000 | 33300 | 33250 | 33300 | 33200 | 723 |
| 303 | 20230914 | 143200 | 12233463300 | 33250 | 33250 | 33250 | 33200 | 892 |
| 304 | 20230914 | 143100 | 12203804550 | 33200 | 33250 | 33300 | 33150 | 676 |
| 305 | 20230914 | 143000 | 12181343250 | 33300 | 33200 | 33300 | 33200 | 842 |
| 306 | 20230914 | 142900 | 12153352700 | 33250 | 33200 | 33250 | 33200 | 870 |
| 307 | 20230914 | 142800 | 12124456850 | 33200 | 33200 | 33250 | 33150 | 831 |
| 308 | 20230914 | 142700 | 12096852500 | 33200 | 33250 | 33250 | 33200 | 627 |
| 309 | 20230914 | 142600 | 12076008750 | 33250 | 33200 | 33250 | 33150 | 590 |
| 310 | 20230914 | 142500 | 12056425700 | 33250 | 33150 | 33250 | 33150 | 468 |
| 311 | 20230914 | 142400 | 12040876950 | 33150 | 33200 | 33250 | 33150 | 686 |
| 312 | 20230914 | 142300 | 12018090500 | 33200 | 33200 | 33200 | 33150 | 421 |
| 313 | 20230914 | 142200 | 12004113950 | 33200 | 33200 | 33200 | 33150 | 380 |
| 314 | 20230914 | 142100 | 11991500850 | 33200 | 33150 | 33200 | 33150 | 1162 |
| 315 | 20230914 | 142000 | 11952923000 | 33200 | 33150 | 33200 | 33150 | 555 |
| 316 | 20230914 | 141900 | 11934513700 | 33150 | 33200 | 33200 | 33150 | 350 |
| 317 | 20230914 | 141800 | 11922894000 | 33200 | 33200 | 33200 | 33100 | 1121 |
| 318 | 20230914 | 141700 | 11885683500 | 33200 | 33200 | 33300 | 33200 | 595 |
| 319 | 20230914 | 141600 | 11865912400 | 33200 | 33100 | 33200 | 33100 | 944 |
| 320 | 20230914 | 141500 | 11834624250 | 33150 | 33150 | 33150 | 33100 | 408 |
| 321 | 20230914 | 141400 | 11821101900 | 33150 | 33100 | 33150 | 33100 | 810 |
| 322 | 20230914 | 141300 | 11794251000 | 33100 | 33250 | 33250 | 33100 | 735 |
| 323 | 20230914 | 141200 | 11769845650 | 33200 | 33200 | 33250 | 33200 | 206 |
| 324 | 20230914 | 141100 | 11763000550 | 33250 | 33250 | 33250 | 33200 | 880 |
| 325 | 20230914 | 141000 | 11733750400 | 33200 | 33250 | 33250 | 33200 | 460 |
| 326 | 20230914 | 140900 | 11718468100 | 33250 | 33250 | 33250 | 33150 | 690 |
| 327 | 20230914 | 140800 | 11695527800 | 33250 | 33200 | 33250 | 33200 | 339 |
| 328 | 20230914 | 140700 | 11684263950 | 33200 | 33300 | 33300 | 33200 | 925 |
| 329 | 20230914 | 140600 | 11653473650 | 33250 | 33250 | 33300 | 33250 | 246 |
| 330 | 20230914 | 140500 | 11645285100 | 33250 | 33200 | 33300 | 33200 | 989 |
| 331 | 20230914 | 140400 | 11612401500 | 33200 | 33250 | 33250 | 33150 | 388 |
| 332 | 20230914 | 140300 | 11599504250 | 33200 | 33200 | 33250 | 33150 | 529 |
| 333 | 20230914 | 140200 | 11581937950 | 33150 | 33200 | 33200 | 33150 | 261 |
| 334 | 20230914 | 140100 | 11573276000 | 33200 | 33250 | 33250 | 33200 | 1056 |
| 335 | 20230914 | 140000 | 11538170250 | 33250 | 33250 | 33250 | 33100 | 788 |
| 336 | 20230914 | 135900 | 11512035050 | 33250 | 33200 | 33250 | 33200 | 725 |
| 337 | 20230914 | 135800 | 11487965000 | 33200 | 33150 | 33200 | 33150 | 389 |
| 338 | 20230914 | 135700 | 11475051450 | 33150 | 33100 | 33200 | 33100 | 594 |
| 339 | 20230914 | 135600 | 11455343550 | 33100 | 33150 | 33150 | 33100 | 944 |
| 340 | 20230914 | 135500 | 11424071200 | 33150 | 33050 | 33150 | 33000 | 3567 |
| 341 | 20230914 | 135400 | 11305989050 | 33050 | 32950 | 33050 | 32950 | 200 |
| 342 | 20230914 | 135300 | 11299388450 | 33050 | 33000 | 33050 | 32950 | 1228 |
| 343 | 20230914 | 135200 | 11258839750 | 33050 | 33050 | 33050 | 33050 | 331 |
| 344 | 20230914 | 135100 | 11247900200 | 33100 | 33100 | 33100 | 33050 | 730 |
| 345 | 20230914 | 135000 | 11223745500 | 33100 | 33150 | 33150 | 33100 | 900 |
| 346 | 20230914 | 134900 | 11193928700 | 33150 | 33150 | 33150 | 33000 | 1393 |
| 347 | 20230914 | 134800 | 11147864550 | 33150 | 33200 | 33200 | 33100 | 836 |
| 348 | 20230914 | 134700 | 11120158350 | 33150 | 33250 | 33250 | 33150 | 938 |
| 349 | 20230914 | 134600 | 11088996000 | 33250 | 33300 | 33350 | 33200 | 721 |
| 350 | 20230914 | 134500 | 11065027050 | 33350 | 33300 | 33400 | 33300 | 911 |
| 351 | 20230914 | 134400 | 11034646600 | 33300 | 33450 | 33450 | 33250 | 631 |
| 352 | 20230914 | 134300 | 11013598350 | 33450 | 33450 | 33450 | 33400 | 595 |
| 353 | 20230914 | 134200 | 10993696400 | 33450 | 33400 | 33450 | 33350 | 1245 |
| 354 | 20230914 | 134100 | 10952086250 | 33400 | 33300 | 33400 | 33250 | 3958 |
| 355 | 20230914 | 134000 | 10819936300 | 33300 | 33300 | 33350 | 33250 | 431 |
| 356 | 20230914 | 133900 | 10805570150 | 33350 | 33300 | 33350 | 33300 | 902 |
| 357 | 20230914 | 133800 | 10775500550 | 33300 | 33400 | 33400 | 33250 | 837 |
| 358 | 20230914 | 133700 | 10747585850 | 33350 | 33400 | 33450 | 33350 | 931 |
| 359 | 20230914 | 133600 | 10716490600 | 33400 | 33400 | 33400 | 33350 | 514 |
| 360 | 20230914 | 133500 | 10699323100 | 33400 | 33400 | 33400 | 33350 | 1141 |
| 361 | 20230914 | 133400 | 10661214700 | 33350 | 33400 | 33400 | 33200 | 1929 |
| 362 | 20230914 | 133300 | 10596841150 | 33400 | 33450 | 33450 | 33400 | 1230 |
| 363 | 20230914 | 133200 | 10555716800 | 33450 | 33450 | 33450 | 33300 | 1238 |
| 364 | 20230914 | 133100 | 10514430650 | 33450 | 33400 | 33450 | 33350 | 2129 |
| 365 | 20230914 | 133000 | 10443295500 | 33400 | 33400 | 33400 | 33350 | 1142 |
| 366 | 20230914 | 132900 | 10405154450 | 33400 | 33350 | 33450 | 33350 | 1018 |
| 367 | 20230914 | 132800 | 10371170300 | 33400 | 33150 | 33400 | 33100 | 15805 |
| 368 | 20230914 | 132700 | 9845579900 | 33150 | 33100 | 33150 | 33100 | 557 |
| 369 | 20230914 | 132600 | 9827118450 | 33150 | 33100 | 33150 | 33050 | 931 |
| 370 | 20230914 | 132500 | 9796286700 | 33100 | 33100 | 33100 | 33000 | 635 |
| 371 | 20230914 | 132400 | 9775283300 | 33100 | 33100 | 33100 | 33050 | 395 |
| 372 | 20230914 | 132300 | 9762209950 | 33100 | 33000 | 33100 | 33000 | 1293 |
| 373 | 20230914 | 132200 | 9719460300 | 33000 | 33050 | 33100 | 33000 | 590 |
| 374 | 20230914 | 132100 | 9699961100 | 33050 | 33100 | 33100 | 33050 | 581 |
| 375 | 20230914 | 132000 | 9680742950 | 33100 | 33100 | 33100 | 33050 | 476 |
| 376 | 20230914 | 131900 | 9664996350 | 33100 | 33150 | 33150 | 33000 | 680 |
| 377 | 20230914 | 131800 | 9642475100 | 33150 | 33100 | 33150 | 33050 | 446 |
| 378 | 20230914 | 131700 | 9627709650 | 33100 | 33150 | 33200 | 33050 | 716 |
| 379 | 20230914 | 131600 | 9603979400 | 33100 | 33150 | 33200 | 33100 | 2098 |
| 380 | 20230914 | 131500 | 9534422250 | 33150 | 33100 | 33150 | 33100 | 977 |
| 381 | 20230914 | 131400 | 9502054500 | 33100 | 33050 | 33200 | 33050 | 3621 |
| 382 | 20230914 | 131300 | 9382002550 | 33100 | 32950 | 33100 | 32800 | 7370 |
| 383 | 20230914 | 131200 | 9138527150 | 32950 | 32900 | 32950 | 32900 | 891 |
| 384 | 20230914 | 131100 | 9109186650 | 32950 | 32950 | 32950 | 32900 | 921 |
| 385 | 20230914 | 131000 | 9078851700 | 32900 | 32950 | 32950 | 32800 | 235 |
| 386 | 20230914 | 130900 | 9071113800 | 32950 | 32950 | 32950 | 32800 | 995 |
| 387 | 20230914 | 130800 | 9038366000 | 32900 | 32950 | 32950 | 32900 | 1252 |
| 388 | 20230914 | 130700 | 8997121800 | 32950 | 32850 | 32950 | 32850 | 575 |
| 389 | 20230914 | 130600 | 8978205250 | 32850 | 32850 | 32850 | 32800 | 1464 |
| 390 | 20230914 | 130500 | 8930132800 | 32850 | 32800 | 32850 | 32800 | 1037 |
| 391 | 20230914 | 130400 | 8896086700 | 32800 | 32800 | 32800 | 32750 | 328 |
| 392 | 20230914 | 130300 | 8885328350 | 32800 | 32750 | 32800 | 32750 | 390 |
| 393 | 20230914 | 130200 | 8872548300 | 32750 | 32700 | 32800 | 32650 | 1330 |
| 394 | 20230914 | 130100 | 8829016800 | 32650 | 32550 | 32650 | 32550 | 868 |
| 395 | 20230914 | 130000 | 8800702950 | 32550 | 32500 | 32600 | 32450 | 1159 |
| 396 | 20230914 | 125900 | 8763031800 | 32450 | 32450 | 32500 | 32400 | 582 |
| 397 | 20230914 | 125800 | 8744166100 | 32500 | 32450 | 32500 | 32450 | 471 |
| 398 | 20230914 | 125700 | 8728877150 | 32450 | 32500 | 32500 | 32450 | 1777 |
| 399 | 20230914 | 125600 | 8671212500 | 32550 | 32550 | 32550 | 32500 | 1677 |
| 400 | 20230914 | 125500 | 8616677750 | 32550 | 32550 | 32600 | 32550 | 300 |
| 401 | 20230914 | 125400 | 8606906250 | 32550 | 32550 | 32550 | 32500 | 610 |
| 402 | 20230914 | 125300 | 8587079250 | 32500 | 32500 | 32550 | 32500 | 698 |
| 403 | 20230914 | 125200 | 8564381500 | 32500 | 32500 | 32500 | 32500 | 136 |
| 404 | 20230914 | 125100 | 8559961500 | 32550 | 32550 | 32550 | 32550 | 106 |
| 405 | 20230914 | 125000 | 8556511200 | 32550 | 32500 | 32550 | 32500 | 127 |
| 406 | 20230914 | 124900 | 8552377850 | 32500 | 32500 | 32550 | 32500 | 414 |
| 407 | 20230914 | 124800 | 8538905300 | 32500 | 32550 | 32550 | 32500 | 906 |
| 408 | 20230914 | 124700 | 8509460000 | 32550 | 32550 | 32600 | 32500 | 1324 |
| 409 | 20230914 | 124600 | 8466343400 | 32600 | 32600 | 32600 | 32600 | 23 |
| 410 | 20230914 | 124500 | 8465593600 | 32600 | 32600 | 32600 | 32600 | 14 |
| 411 | 20230914 | 124400 | 8465137200 | 32550 | 32550 | 32550 | 32550 | 439 |
| 412 | 20230914 | 124300 | 8450847750 | 32600 | 32550 | 32600 | 32550 | 125 |
| 413 | 20230914 | 124200 | 8446776500 | 32550 | 32600 | 32600 | 32550 | 45 |
| 414 | 20230914 | 124100 | 8445310100 | 32600 | 32550 | 32600 | 32550 | 145 |
| 415 | 20230914 | 124000 | 8440590200 | 32550 | 32600 | 32600 | 32550 | 45 |
| 416 | 20230914 | 123900 | 8439123300 | 32600 | 32600 | 32600 | 32600 | 213 |
| 417 | 20230914 | 123800 | 8432179500 | 32600 | 32600 | 32600 | 32600 | 148 |
| 418 | 20230914 | 123700 | 8427354700 | 32600 | 32550 | 32600 | 32550 | 123 |
| 419 | 20230914 | 123600 | 8423350400 | 32550 | 32550 | 32550 | 32500 | 941 |
| 420 | 20230914 | 123500 | 8392752150 | 32600 | 32700 | 32700 | 32600 | 60 |
| 421 | 20230914 | 123400 | 8390796050 | 32700 | 32550 | 32700 | 32550 | 443 |
| 422 | 20230914 | 123300 | 8376349900 | 32550 | 32550 | 32550 | 32550 | 123 |
| 423 | 20230914 | 123200 | 8372346250 | 32500 | 32550 | 32550 | 32500 | 139 |
| 424 | 20230914 | 123100 | 8367823650 | 32550 | 32550 | 32550 | 32500 | 503 |
| 425 | 20230914 | 123000 | 8351460100 | 32550 | 32550 | 32550 | 32550 | 476 |
| 426 | 20230914 | 122900 | 8335966300 | 32550 | 32550 | 32550 | 32500 | 841 |
| 427 | 20230914 | 122800 | 8308593000 | 32550 | 32650 | 32650 | 32550 | 1035 |
| 428 | 20230914 | 122700 | 8274860400 | 32650 | 32700 | 32700 | 32650 | 1124 |
| 429 | 20230914 | 122600 | 8238119000 | 32700 | 32700 | 32750 | 32700 | 247 |
| 430 | 20230914 | 122500 | 8230041850 | 32700 | 32700 | 32700 | 32700 | 59 |
| 431 | 20230914 | 122400 | 8228112550 | 32750 | 32750 | 32750 | 32750 | 62 |
| 432 | 20230914 | 122300 | 8226082050 | 32750 | 32750 | 32750 | 32700 | 56 |
| 433 | 20230914 | 122200 | 8224249250 | 32750 | 32750 | 32750 | 32750 | 2 |
| 434 | 20230914 | 122100 | 8224183750 | 32750 | 32750 | 32750 | 32750 | 243 |
| 435 | 20230914 | 122000 | 8216225500 | 32750 | 32750 | 32800 | 32750 | 321 |
| 436 | 20230914 | 121900 | 8205712550 | 32750 | 32750 | 32750 | 32750 | 23 |
| 437 | 20230914 | 121800 | 8204959300 | 32750 | 32800 | 32800 | 32750 | 174 |
| 438 | 20230914 | 121700 | 8199259500 | 32800 | 32800 | 32800 | 32800 | 5 |
| 439 | 20230914 | 121600 | 8199095500 | 32800 | 32750 | 32800 | 32750 | 203 |
| 440 | 20230914 | 121500 | 8192441150 | 32750 | 32800 | 32800 | 32750 | 50 |
| 441 | 20230914 | 121400 | 8190802650 | 32800 | 32800 | 32800 | 32800 | 15 |
| 442 | 20230914 | 121300 | 8190310650 | 32800 | 32800 | 32800 | 32800 | 42 |
| 443 | 20230914 | 121200 | 8188933050 | 32800 | 32800 | 32800 | 32750 | 70 |
| 444 | 20230914 | 121100 | 8186638250 | 32800 | 32800 | 32800 | 32800 | 33 |
| 445 | 20230914 | 121000 | 8185555850 | 32800 | 32800 | 32850 | 32800 | 195 |
| 446 | 20230914 | 120900 | 8179159200 | 32850 | 32900 | 32900 | 32800 | 36 |
| 447 | 20230914 | 120800 | 8177978050 | 32900 | 32800 | 32900 | 32800 | 114 |
| 448 | 20230914 | 120700 | 8174227750 | 32950 | 32900 | 32950 | 32900 | 2 |
| 449 | 20230914 | 120600 | 8174161900 | 32950 | 32850 | 32950 | 32800 | 410 |
| 450 | 20230914 | 120500 | 8160688450 | 32850 | 32850 | 32900 | 32850 | 145 |
| 451 | 20230914 | 120400 | 8155925150 | 32850 | 32800 | 32850 | 32750 | 514 |
| 452 | 20230914 | 120300 | 8139079600 | 32800 | 32850 | 32850 | 32800 | 136 |
| 453 | 20230914 | 120200 | 8134618250 | 32850 | 32850 | 32850 | 32800 | 128 |
| 454 | 20230914 | 120100 | 8130414900 | 32850 | 32800 | 32850 | 32800 | 45 |
| 455 | 20230914 | 120000 | 8128936900 | 32800 | 32800 | 32850 | 32800 | 124 |
| 456 | 20230914 | 115900 | 8124869650 | 32800 | 32900 | 32900 | 32800 | 196 |
| 457 | 20230914 | 115800 | 8118431400 | 32900 | 32900 | 32950 | 32900 | 487 |
| 458 | 20230914 | 115700 | 8102399800 | 32900 | 32950 | 32950 | 32900 | 203 |
| 459 | 20230914 | 115600 | 8095720350 | 32950 | 32950 | 33000 | 32950 | 284 |
| 460 | 20230914 | 115500 | 8086362500 | 33000 | 33000 | 33000 | 32950 | 125 |
| 461 | 20230914 | 115400 | 8082238150 | 32950 | 32950 | 33000 | 32950 | 1361 |
| 462 | 20230914 | 115300 | 8037330700 | 32950 | 32950 | 32950 | 32950 | 597 |
| 463 | 20230914 | 115200 | 8017659550 | 32950 | 32850 | 32950 | 32850 | 1549 |
| 464 | 20230914 | 115100 | 7966682600 | 32900 | 32850 | 32900 | 32850 | 64 |
| 465 | 20230914 | 115000 | 7964577700 | 32800 | 32900 | 32900 | 32800 | 32 |
| 466 | 20230914 | 114900 | 7963525100 | 32900 | 32850 | 32900 | 32850 | 178 |
| 467 | 20230914 | 114800 | 7957673550 | 32850 | 32800 | 32850 | 32800 | 1061 |
| 468 | 20230914 | 114700 | 7922872700 | 32800 | 32750 | 32850 | 32750 | 253 |
| 469 | 20230914 | 114600 | 7914578350 | 32900 | 32900 | 32900 | 32700 | 929 |
| 470 | 20230914 | 114500 | 7884070550 | 32900 | 32900 | 32900 | 32900 | 258 |
| 471 | 20230914 | 114400 | 7875582350 | 32900 | 32900 | 32900 | 32900 | 42 |
| 472 | 20230914 | 114300 | 7874200550 | 32900 | 32850 | 32900 | 32850 | 398 |
| 473 | 20230914 | 114200 | 7861117150 | 32850 | 32850 | 32900 | 32850 | 270 |
| 474 | 20230914 | 114100 | 7852236250 | 32850 | 32850 | 32850 | 32850 | 253 |
| 475 | 20230914 | 114000 | 7843925200 | 32800 | 32850 | 32900 | 32800 | 145 |
| 476 | 20230914 | 113900 | 7839162000 | 32900 | 32950 | 32950 | 32850 | 125 |
| 477 | 20230914 | 113800 | 7835049900 | 32950 | 32950 | 32950 | 32850 | 289 |
| 478 | 20230914 | 113700 | 7825550350 | 32900 | 32900 | 32900 | 32900 | 232 |
| 479 | 20230914 | 113600 | 7817917550 | 32900 | 32900 | 32900 | 32900 | 211 |
| 480 | 20230914 | 113500 | 7810975650 | 32900 | 32900 | 32900 | 32900 | 203 |
| 481 | 20230914 | 113400 | 7804296950 | 32900 | 32850 | 32900 | 32850 | 1091 |
| 482 | 20230914 | 113300 | 7768403750 | 32850 | 32850 | 32900 | 32850 | 76 |
| 483 | 20230914 | 113200 | 7765907100 | 32800 | 32850 | 32850 | 32800 | 52 |
| 484 | 20230914 | 113100 | 7764199800 | 32850 | 32800 | 32850 | 32750 | 384 |
| 485 | 20230914 | 113000 | 7751588400 | 32800 | 32750 | 32850 | 32750 | 492 |
| 486 | 20230914 | 112900 | 7735446600 | 32750 | 32750 | 32750 | 32750 | 2 |
| 487 | 20230914 | 112800 | 7735381100 | 32750 | 32750 | 32750 | 32750 | 101 |
| 488 | 20230914 | 112700 | 7732073350 | 32750 | 32800 | 32800 | 32750 | 9 |
| 489 | 20230914 | 112600 | 7731778300 | 32650 | 32700 | 32700 | 32650 | 768 |
| 490 | 20230914 | 112500 | 7706669750 | 32700 | 32800 | 32800 | 32700 | 396 |
| 491 | 20230914 | 112400 | 7693713050 | 32800 | 32800 | 32800 | 32800 | 8 |
| 492 | 20230914 | 112300 | 7693450650 | 32800 | 32700 | 32800 | 32700 | 1457 |
| 493 | 20230914 | 112200 | 7645706750 | 32800 | 32700 | 32800 | 32700 | 933 |
| 494 | 20230914 | 112100 | 7615197450 | 32700 | 32650 | 32700 | 32650 | 2126 |
| 495 | 20230914 | 112000 | 7545782000 | 32650 | 32650 | 32650 | 32600 | 53 |
| 496 | 20230914 | 111900 | 7544051650 | 32650 | 32600 | 32650 | 32600 | 325 |
| 497 | 20230914 | 111800 | 7533454700 | 32600 | 32650 | 32650 | 32600 | 123 |
| 498 | 20230914 | 111700 | 7529439500 | 32600 | 32650 | 32650 | 32600 | 113 |
| 499 | 20230914 | 111600 | 7525754550 | 32550 | 32550 | 32550 | 32550 | 334 |
| 500 | 20230914 | 111500 | 7514882850 | 32550 | 32600 | 32700 | 32550 | 86 |
| 501 | 20230914 | 111400 | 7512080250 | 32600 | 32700 | 32750 | 32550 | 899 |
| 502 | 20230914 | 111300 | 7482779550 | 32800 | 32800 | 32800 | 32800 | 110 |
| 503 | 20230914 | 111200 | 7479171550 | 32800 | 32700 | 32800 | 32600 | 67 |
| 504 | 20230914 | 111100 | 7476986250 | 32800 | 32650 | 32850 | 32600 | 1111 |
| 505 | 20230914 | 111000 | 7440747000 | 32650 | 32650 | 32900 | 32600 | 985 |
| 506 | 20230914 | 110900 | 7408519500 | 32650 | 32650 | 32650 | 32600 | 226 |
| 507 | 20230914 | 110800 | 7401151150 | 32600 | 32650 | 32650 | 32600 | 629 |
| 508 | 20230914 | 110700 | 7380623300 | 32650 | 32700 | 32700 | 32650 | 704 |
| 509 | 20230914 | 110600 | 7357636200 | 32700 | 32700 | 32750 | 32650 | 162 |
| 510 | 20230914 | 110500 | 7352338550 | 32750 | 32700 | 32750 | 32650 | 71 |
| 511 | 20230914 | 110400 | 7350016850 | 32700 | 32800 | 32800 | 32700 | 1964 |
| 512 | 20230914 | 110300 | 7285743600 | 32800 | 32800 | 32800 | 32750 | 616 |
| 513 | 20230914 | 110200 | 7265546700 | 32800 | 32750 | 32800 | 32750 | 339 |
| 514 | 20230914 | 110100 | 7254442450 | 32750 | 32800 | 32850 | 32750 | 1428 |
| 515 | 20230914 | 110000 | 7207637050 | 32850 | 32900 | 32950 | 32850 | 221 |
| 516 | 20230914 | 105900 | 7200377000 | 32900 | 32950 | 33000 | 32850 | 247 |
| 517 | 20230914 | 105800 | 7192238800 | 32950 | 33000 | 33000 | 32850 | 112 |
| 518 | 20230914 | 105700 | 7188554000 | 32850 | 33000 | 33050 | 32850 | 3925 |
| 519 | 20230914 | 105600 | 7059424050 | 33000 | 33000 | 33000 | 32900 | 35 |
| 520 | 20230914 | 105500 | 7058271100 | 33000 | 33000 | 33000 | 32950 | 1118 |
| 521 | 20230914 | 105400 | 7021430850 | 33000 | 32950 | 33000 | 32950 | 367 |
| 522 | 20230914 | 105300 | 7009330850 | 32950 | 33000 | 33000 | 32950 | 697 |
| 523 | 20230914 | 105200 | 6986359200 | 33000 | 33000 | 33100 | 32950 | 582 |
| 524 | 20230914 | 105100 | 6967158850 | 33000 | 33100 | 33150 | 33000 | 486 |
| 525 | 20230914 | 105000 | 6951076900 | 33100 | 33100 | 33100 | 33000 | 962 |
| 526 | 20230914 | 104900 | 6919266900 | 33150 | 33150 | 33200 | 33100 | 601 |
| 527 | 20230914 | 104800 | 6899356950 | 33150 | 33150 | 33150 | 33100 | 788 |
| 528 | 20230914 | 104700 | 6873238750 | 33150 | 33150 | 33200 | 33150 | 805 |
| 529 | 20230914 | 104600 | 6846547450 | 33150 | 33100 | 33200 | 33100 | 1325 |
| 530 | 20230914 | 104500 | 6802626800 | 33100 | 33000 | 33150 | 33000 | 5555 |
| 531 | 20230914 | 104400 | 6618990850 | 32950 | 32900 | 33050 | 32850 | 9356 |
| 532 | 20230914 | 104300 | 6310945400 | 32900 | 32900 | 32950 | 32850 | 386 |
| 533 | 20230914 | 104200 | 6298252550 | 32850 | 32900 | 32950 | 32850 | 75 |
| 534 | 20230914 | 104100 | 6295783300 | 32900 | 32900 | 32900 | 32850 | 264 |
| 535 | 20230914 | 104000 | 6287097750 | 32900 | 32850 | 32950 | 32850 | 329 |
| 536 | 20230914 | 103900 | 6276278400 | 32950 | 32950 | 32950 | 32850 | 575 |
| 537 | 20230914 | 103800 | 6257359500 | 32900 | 32850 | 32900 | 32850 | 1078 |
| 538 | 20230914 | 103700 | 6221898550 | 32850 | 32850 | 32900 | 32850 | 515 |
| 539 | 20230914 | 103600 | 6204970950 | 32850 | 32900 | 32900 | 32850 | 120 |
| 540 | 20230914 | 103500 | 6201027950 | 32900 | 32850 | 32900 | 32850 | 182 |
| 541 | 20230914 | 103400 | 6195043850 | 32850 | 32850 | 32850 | 32800 | 950 |
| 542 | 20230914 | 103300 | 6163838950 | 32850 | 32900 | 32900 | 32800 | 590 |
| 543 | 20230914 | 103200 | 6144454850 | 32850 | 32900 | 32900 | 32800 | 144 |
| 544 | 20230914 | 103100 | 6139722700 | 32900 | 32900 | 32950 | 32900 | 432 |
| 545 | 20230914 | 103000 | 6125507300 | 32900 | 32900 | 32900 | 32900 | 839 |
| 546 | 20230914 | 102900 | 6097904200 | 32900 | 32850 | 32900 | 32800 | 573 |
| 547 | 20230914 | 102800 | 6079081600 | 32850 | 32800 | 32900 | 32750 | 1215 |
| 548 | 20230914 | 102700 | 6039185950 | 32800 | 32900 | 32900 | 32800 | 808 |
| 549 | 20230914 | 102600 | 6012646800 | 32900 | 33000 | 33050 | 32900 | 1147 |
| 550 | 20230914 | 102500 | 5974827150 | 33000 | 33000 | 33050 | 32950 | 787 |
| 551 | 20230914 | 102400 | 5948861150 | 33000 | 32900 | 33000 | 32900 | 1041 |
| 552 | 20230914 | 102300 | 5914543600 | 32900 | 32950 | 32950 | 32900 | 237 |
| 553 | 20230914 | 102200 | 5906745000 | 32950 | 32900 | 32950 | 32900 | 207 |
| 554 | 20230914 | 102100 | 5899925550 | 32900 | 32950 | 32950 | 32900 | 466 |
| 555 | 20230914 | 102000 | 5884574250 | 32900 | 32850 | 32900 | 32850 | 862 |
| 556 | 20230914 | 101900 | 5856249000 | 32900 | 32950 | 32950 | 32850 | 1987 |
| 557 | 20230914 | 101800 | 5790870150 | 32950 | 32850 | 32950 | 32850 | 1772 |
| 558 | 20230914 | 101700 | 5732582400 | 32850 | 32850 | 32900 | 32700 | 343 |
| 559 | 20230914 | 101600 | 5721332700 | 32700 | 32650 | 32850 | 32650 | 534 |
| 560 | 20230914 | 101500 | 5703825150 | 32650 | 32850 | 32900 | 32600 | 1566 |
| 561 | 20230914 | 101400 | 5652509200 | 32850 | 32850 | 32900 | 32800 | 2477 |
| 562 | 20230914 | 101300 | 5571216850 | 32850 | 32900 | 32950 | 32850 | 940 |
| 563 | 20230914 | 101200 | 5540305600 | 32850 | 32900 | 32950 | 32850 | 995 |
| 564 | 20230914 | 101100 | 5507583000 | 32900 | 33000 | 33000 | 32900 | 1013 |
| 565 | 20230914 | 101000 | 5474216900 | 33000 | 33050 | 33150 | 33000 | 3127 |
| 566 | 20230914 | 100900 | 5370931100 | 33050 | 33050 | 33150 | 32950 | 1415 |
| 567 | 20230914 | 100800 | 5324232300 | 33050 | 33150 | 33150 | 33050 | 1679 |
| 568 | 20230914 | 100700 | 5268611250 | 33200 | 33200 | 33200 | 33150 | 2040 |
| 569 | 20230914 | 100600 | 5200915450 | 33150 | 33150 | 33200 | 33150 | 1171 |
| 570 | 20230914 | 100500 | 5162061300 | 33150 | 33000 | 33200 | 33000 | 6551 |
| 571 | 20230914 | 100400 | 4945130250 | 33000 | 33000 | 33050 | 33000 | 925 |
| 572 | 20230914 | 100300 | 4914578100 | 33000 | 32950 | 33050 | 32900 | 758 |
| 573 | 20230914 | 100200 | 4889603200 | 32950 | 33050 | 33050 | 32950 | 1133 |
| 574 | 20230914 | 100100 | 4852222200 | 33050 | 33100 | 33100 | 33000 | 588 |
| 575 | 20230914 | 100000 | 4832764000 | 33100 | 32900 | 33100 | 32900 | 3546 |
| 576 | 20230914 | 095900 | 4715743850 | 32900 | 32950 | 32950 | 32850 | 828 |
| 577 | 20230914 | 095800 | 4688484450 | 32900 | 33000 | 33050 | 32900 | 1133 |
| 578 | 20230914 | 095700 | 4651162950 | 33000 | 33100 | 33100 | 32900 | 5575 |
| 579 | 20230914 | 095600 | 4467042550 | 33100 | 33000 | 33100 | 33000 | 1994 |
| 580 | 20230914 | 095500 | 4401102900 | 33100 | 33050 | 33100 | 33000 | 2685 |
| 581 | 20230914 | 095400 | 4312335800 | 33050 | 33000 | 33100 | 32950 | 3229 |
| 582 | 20230914 | 095300 | 4205658350 | 33000 | 33150 | 33200 | 32900 | 8780 |
| 583 | 20230914 | 095200 | 3915131900 | 33150 | 33000 | 33150 | 33000 | 5859 |
| 584 | 20230914 | 095100 | 3721292950 | 33050 | 32900 | 33100 | 32800 | 15460 |
| 585 | 20230914 | 095000 | 3211696000 | 32900 | 32450 | 32900 | 32450 | 10326 |
| 586 | 20230914 | 094900 | 2874287150 | 32450 | 32450 | 32450 | 32400 | 1062 |
| 587 | 20230914 | 094800 | 2839838550 | 32450 | 32400 | 32450 | 32400 | 211 |
| 588 | 20230914 | 094700 | 2833001300 | 32400 | 32450 | 32450 | 32400 | 293 |
| 589 | 20230914 | 094600 | 2823498050 | 32450 | 32450 | 32450 | 32350 | 371 |
| 590 | 20230914 | 094500 | 2811462900 | 32450 | 32200 | 32450 | 32150 | 5755 |
| 591 | 20230914 | 094400 | 2625610100 | 32200 | 32150 | 32200 | 32150 | 534 |
| 592 | 20230914 | 094300 | 2608439500 | 32150 | 32150 | 32250 | 32150 | 258 |
| 593 | 20230914 | 094200 | 2600136300 | 32150 | 32200 | 32250 | 32150 | 819 |
| 594 | 20230914 | 094100 | 2573765000 | 32200 | 32100 | 32250 | 32100 | 1157 |
| 595 | 20230914 | 094000 | 2536515500 | 32150 | 32100 | 32200 | 32100 | 880 |
| 596 | 20230914 | 093900 | 2508266500 | 32150 | 32200 | 32200 | 32050 | 1228 |
| 597 | 20230914 | 093800 | 2468817700 | 32150 | 32250 | 32250 | 32150 | 353 |
| 598 | 20230914 | 093700 | 2457447800 | 32200 | 32200 | 32250 | 32200 | 1093 |
| 599 | 20230914 | 093600 | 2422242700 | 32200 | 32300 | 32300 | 32200 | 828 |
| 600 | 20230914 | 093500 | 2395538000 | 32250 | 32250 | 32350 | 32250 | 190 |
| 601 | 20230914 | 093400 | 2389396900 | 32350 | 32300 | 32350 | 32300 | 1817 |
| 602 | 20230914 | 093300 | 2330699650 | 32300 | 32300 | 32350 | 32300 | 188 |
| 603 | 20230914 | 093200 | 2324624100 | 32350 | 32350 | 32350 | 32250 | 912 |
| 604 | 20230914 | 093100 | 2295159200 | 32350 | 32300 | 32350 | 32300 | 569 |
| 605 | 20230914 | 093000 | 2276754350 | 32350 | 32300 | 32350 | 32200 | 1831 |
| 606 | 20230914 | 092900 | 2217700350 | 32300 | 32250 | 32300 | 32250 | 3251 |
| 607 | 20230914 | 092800 | 2112733100 | 32200 | 32100 | 32200 | 32100 | 1493 |
| 608 | 20230914 | 092700 | 2064691850 | 32050 | 32000 | 32100 | 32000 | 800 |
| 609 | 20230914 | 092600 | 2039019650 | 32050 | 32200 | 32250 | 32000 | 1588 |
| 610 | 20230914 | 092500 | 1987998600 | 32250 | 32350 | 32350 | 32250 | 1280 |
| 611 | 20230914 | 092400 | 1946694000 | 32350 | 32350 | 32450 | 32300 | 936 |
| 612 | 20230914 | 092300 | 1916411400 | 32450 | 32550 | 32600 | 32250 | 5897 |
| 613 | 20230914 | 092200 | 1725186900 | 32550 | 32500 | 32600 | 32400 | 3841 |
| 614 | 20230914 | 092100 | 1600430350 | 32450 | 32450 | 32500 | 32400 | 3105 |
| 615 | 20230914 | 092000 | 1499574200 | 32450 | 32500 | 32500 | 32400 | 1327 |
| 616 | 20230914 | 091900 | 1456529500 | 32450 | 32500 | 32500 | 32400 | 2577 |
| 617 | 20230914 | 091800 | 1372861900 | 32500 | 32400 | 32500 | 32400 | 4631 |
| 618 | 20230914 | 091700 | 1222620000 | 32450 | 32300 | 32450 | 32250 | 4000 |
| 619 | 20230914 | 091600 | 1093192450 | 32250 | 32200 | 32300 | 32200 | 2570 |
| 620 | 20230914 | 091500 | 1010325150 | 32200 | 32100 | 32250 | 32100 | 2752 |
| 621 | 20230914 | 091400 | 921746100 | 32100 | 32050 | 32100 | 32000 | 734 |
| 622 | 20230914 | 091300 | 898220850 | 32050 | 32100 | 32100 | 32050 | 2077 |
| 623 | 20230914 | 091200 | 831566050 | 32100 | 32150 | 32150 | 32100 | 505 |
| 624 | 20230914 | 091100 | 815336950 | 32150 | 32150 | 32150 | 32100 | 1298 |
| 625 | 20230914 | 091000 | 773621400 | 32200 | 32200 | 32250 | 32150 | 3476 |
| 626 | 20230914 | 090900 | 661666400 | 32200 | 32200 | 32200 | 32150 | 1016 |
| 627 | 20230914 | 090800 | 628975500 | 32200 | 32200 | 32250 | 32000 | 2005 |
| 628 | 20230914 | 090700 | 564569050 | 32100 | 31900 | 32200 | 31900 | 2014 |
| 629 | 20230914 | 090600 | 499858050 | 32000 | 31650 | 32000 | 31600 | 1606 |
| 630 | 20230914 | 090500 | 448898150 | 31700 | 31950 | 31950 | 31650 | 2421 |
| 631 | 20230914 | 090400 | 371969900 | 31900 | 32100 | 32150 | 31900 | 1588 |
| 632 | 20230914 | 090300 | 321064550 | 32100 | 32200 | 32200 | 32100 | 1691 |
| 633 | 20230914 | 090200 | 266642000 | 32200 | 32200 | 32250 | 32100 | 2465 |
| 634 | 20230914 | 090100 | 187282450 | 32200 | 32150 | 32250 | 32100 | 948 |
| 635 | 20230914 | 090000 | 156791800 | 32150 | 31600 | 32150 | 31600 | 4856 |